{"timestamp": "2026-11-10 02:01:11", "data": {"options": [{"option": "EQNR261120C00035000", "bid": 5.4, "bid_size": 51.0, "ask": 6.7, "ask_size": 51.0, "iv": 0.0, "open_interest": 7.0, "volume": 2.0, "delta": 0.9778, "gamma": 0.0169, "vega": 0.0032, "theta": -0.0093, "rho": 0.004, "theo": 6.1376, "change": -0.5, "open": 6.0, "high": 6.35, "low": 6.0, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-11-09T10:07:27", "percent_change": -7.29927, "prev_day_close": 6.85000014305115}, {"option": "EQNR261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.4941, "open_interest": 27.0, "volume": 8.0, "delta": -0.0501, "gamma": 0.0267, "vega": 0.0074, "theta": -0.0171, "rho": -0.0007, "theo": 0.0814, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:36:50", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "EQNR261120C00036000", "bid": 4.4, "bid_size": 44.0, "ask": 5.6, "ask_size": 46.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9633, "gamma": 0.0274, "vega": 0.005, "theta": -0.0138, "rho": 0.0046, "theo": 5.154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-10-05T11:53:39", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "EQNR261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 576.0, "iv": 0.7147, "open_interest": 12.0, "volume": 0.0, "delta": -0.0732, "gamma": 0.039, "vega": 0.0099, "theta": -0.0216, "rho": -0.001, "theo": 0.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T13:14:31", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "EQNR261120C00037000", "bid": 3.5, "bid_size": 30.0, "ask": 5.1, "ask_size": 57.0, "iv": 0.5746, "open_interest": 1.0, "volume": 0.0, "delta": 0.9377, "gamma": 0.0449, "vega": 0.0076, "theta": -0.0203, "rho": 0.0052, "theo": 4.1843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-10-14T11:09:53", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "EQNR261120P00037000", "bid": 0.05, "bid_size": 14.0, "ask": 0.2, "ask_size": 33.0, "iv": 0.4205, "open_interest": 49.0, "volume": 0.0, "delta": -0.1096, "gamma": 0.057, "vega": 0.0134, "theta": -0.0273, "rho": -0.0015, "theo": 0.1764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T14:03:34", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "EQNR261120C00038000", "bid": 2.0, "bid_size": 186.0, "ask": 4.4, "ask_size": 56.0, "iv": 0.3885, "open_interest": 1.0, "volume": 0.0, "delta": 0.8917, "gamma": 0.0731, "vega": 0.0131, "theta": -0.0296, "rho": 0.0058, "theo": 3.2424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.99, "last_trade_time": "2026-10-02T09:53:26", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "EQNR261120P00038000", "bid": 0.2, "bid_size": 109.0, "ask": 0.35, "ask_size": 204.0, "iv": 0.4271, "open_interest": 81.0, "volume": 1.0, "delta": -0.1674, "gamma": 0.0824, "vega": 0.0178, "theta": -0.0343, "rho": -0.0023, "theo": 0.2763, "change": 0.095, "open": 0.32, "high": 0.32, "low": 0.32, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T15:03:46", "percent_change": 42.2222, "prev_day_close": 0.225000008940697}, {"option": "EQNR261120C00039000", "bid": 2.2, "bid_size": 89.0, "ask": 3.8, "ask_size": 113.0, "iv": 0.6931, "open_interest": 10.0, "volume": 0.0, "delta": 0.8096, "gamma": 0.1122, "vega": 0.0177, "theta": -0.0413, "rho": 0.0058, "theo": 2.3639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-10-16T13:38:51", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "EQNR261120P00039000", "bid": 0.25, "bid_size": 503.0, "ask": 0.9, "ask_size": 832.0, "iv": 0.454, "open_interest": 87.0, "volume": 1521.0, "delta": -0.2566, "gamma": 0.113, "vega": 0.0228, "theta": -0.0419, "rho": -0.0035, "theo": 0.4512, "change": 0.12, "open": 0.77, "high": 0.77, "low": 0.41, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T15:36:39", "percent_change": 30.0, "prev_day_close": 0.400000005960464}, {"option": "EQNR261120C00040000", "bid": 1.3, "bid_size": 159.0, "ask": 2.0, "ask_size": 63.0, "iv": 0.4051, "open_interest": 17.0, "volume": 1.0, "delta": 0.6806, "gamma": 0.1505, "vega": 0.0239, "theta": -0.0524, "rho": 0.0055, "theo": 1.603, "change": -0.8, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T15:39:01", "percent_change": -33.3333, "prev_day_close": 2.39999997615814}, {"option": "EQNR261120P00040000", "bid": 0.2, "bid_size": 976.0, "ask": 1.35, "ask_size": 790.0, "iv": 0.3934, "open_interest": 3297.0, "volume": 1936.0, "delta": -0.3814, "gamma": 0.1391, "vega": 0.027, "theta": -0.0481, "rho": -0.0051, "theo": 0.7535, "change": 0.22, "open": 0.9, "high": 1.05, "low": 0.75, "tick": "no_change", "last_trade_price": 0.87, "last_trade_time": "2026-11-09T15:36:39", "percent_change": 33.8462, "prev_day_close": 0.650000005960464}, {"option": "EQNR261120C00041000", "bid": 0.55, "bid_size": 443.0, "ask": 1.4, "ask_size": 288.0, "iv": 0.3664, "open_interest": 113.0, "volume": 0.0, "delta": 0.5192, "gamma": 0.1636, "vega": 0.0271, "theta": -0.057, "rho": 0.0047, "theo": 1.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-11-04T11:37:04", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "EQNR261120P00041000", "bid": 1.15, "bid_size": 18.0, "ask": 1.4, "ask_size": 29.0, "iv": 0.4003, "open_interest": 500.0, "volume": 20.0, "delta": -0.5256, "gamma": 0.1454, "vega": 0.0282, "theta": -0.0502, "rho": -0.0068, "theo": 1.2321, "change": 0.55, "open": 1.39, "high": 1.55, "low": 1.39, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T14:49:31", "percent_change": 55.0, "prev_day_close": 1.0}, {"option": "EQNR261120C00042000", "bid": 0.55, "bid_size": 11.0, "ask": 0.8, "ask_size": 10.0, "iv": 0.4092, "open_interest": 60.0, "volume": 0.0, "delta": 0.3678, "gamma": 0.1451, "vega": 0.0261, "theta": -0.0536, "rho": 0.0037, "theo": 0.6463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T13:06:05", "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "EQNR261120P00042000", "bid": 1.8, "bid_size": 18.0, "ask": 2.0, "ask_size": 41.0, "iv": 0.4028, "open_interest": 800.0, "volume": 2.0, "delta": -0.6574, "gamma": 0.1297, "vega": 0.026, "theta": -0.0476, "rho": -0.0082, "theo": 1.8882, "change": 0.575, "open": 1.96, "high": 2.15, "low": 1.96, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T14:41:29", "percent_change": 36.5079, "prev_day_close": 1.57499998807907}, {"option": "EQNR261120C00043000", "bid": 0.3, "bid_size": 444.0, "ask": 0.9, "ask_size": 854.0, "iv": 0.4989, "open_interest": 270.0, "volume": 66.0, "delta": 0.2539, "gamma": 0.1137, "vega": 0.0224, "theta": -0.046, "rho": 0.0028, "theo": 0.4175, "change": -0.575, "open": 0.6, "high": 0.6, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T14:45:28", "percent_change": -65.7143, "prev_day_close": 0.875}, {"option": "EQNR261120P00043000", "bid": 1.95, "bid_size": 255.0, "ask": 2.95, "ask_size": 81.0, "iv": 0.3064, "open_interest": 503.0, "volume": 0.0, "delta": -0.7581, "gamma": 0.1043, "vega": 0.0221, "theta": -0.042, "rho": -0.0091, "theo": 2.6761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-11-06T12:37:13", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "EQNR261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 70.0, "iv": 0.3836, "open_interest": 661.0, "volume": 8.0, "delta": 0.1766, "gamma": 0.0848, "vega": 0.0182, "theta": -0.0382, "rho": 0.0021, "theo": 0.2805, "change": -0.375, "open": 0.35, "high": 0.35, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:44:32", "percent_change": -65.2174, "prev_day_close": 0.574999988079071}, {"option": "EQNR261120P00044000", "bid": 2.9, "bid_size": 220.0, "ask": 4.1, "ask_size": 205.0, "iv": 0.4201, "open_interest": 1057.0, "volume": 0.0, "delta": -0.8284, "gamma": 0.0799, "vega": 0.018, "theta": -0.0358, "rho": -0.0098, "theo": 3.546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-05T11:35:01", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "EQNR261120C00045000", "bid": 0.15, "bid_size": 5.0, "ask": 0.2, "ask_size": 166.0, "iv": 0.46, "open_interest": 539.0, "volume": 908.0, "delta": 0.1256, "gamma": 0.0626, "vega": 0.0146, "theta": -0.0314, "rho": 0.0016, "theo": 0.1961, "change": -0.225, "open": 0.15, "high": 0.19, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T14:24:12", "percent_change": -60.0, "prev_day_close": 0.375}, {"option": "EQNR261120P00045000", "bid": 3.4, "bid_size": 235.0, "ask": 5.8, "ask_size": 282.0, "iv": 0.5604, "open_interest": 1109.0, "volume": 0.0, "delta": -0.8764, "gamma": 0.0602, "vega": 0.0145, "theta": -0.0299, "rho": -0.0101, "theo": 4.4638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.02, "last_trade_time": "2026-11-05T15:51:32", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "EQNR261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 256.0, "iv": 0.4641, "open_interest": 302.0, "volume": 31.0, "delta": 0.0914, "gamma": 0.0465, "vega": 0.0117, "theta": -0.0259, "rho": 0.0012, "theo": 0.1418, "change": -0.15, "open": 0.3, "high": 0.3, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:36:52", "percent_change": -60.0, "prev_day_close": 0.250000007450581}, {"option": "EQNR261120P00046000", "bid": 4.1, "bid_size": 238.0, "ask": 6.0, "ask_size": 206.0, "iv": 0.0, "open_interest": 797.0, "volume": 0.0, "delta": -0.9091, "gamma": 0.0454, "vega": 0.0116, "theta": -0.0248, "rho": -0.0102, "theo": 5.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.07, "last_trade_time": "2026-11-04T10:47:48", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "EQNR261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 277.0, "iv": 0.4958, "open_interest": 908.0, "volume": 0.0, "delta": 0.068, "gamma": 0.035, "vega": 0.0094, "theta": -0.0215, "rho": 0.0009, "theo": 0.1055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T15:41:14", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "EQNR261120P00047000", "bid": 5.4, "bid_size": 219.0, "ask": 7.3, "ask_size": 202.0, "iv": 0.5047, "open_interest": 399.0, "volume": 0.0, "delta": -0.9318, "gamma": 0.0345, "vega": 0.0093, "theta": -0.0205, "rho": -0.0104, "theo": 6.3733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-03T10:36:38", "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "EQNR261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 432.0, "iv": 0.5527, "open_interest": 640.0, "volume": 0.0, "delta": 0.0517, "gamma": 0.0267, "vega": 0.0075, "theta": -0.0179, "rho": 0.0007, "theo": 0.0803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T14:52:10", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "EQNR261120P00048000", "bid": 6.1, "bid_size": 14.0, "ask": 8.5, "ask_size": 18.0, "iv": 0.4774, "open_interest": 81.0, "volume": 0.0, "delta": -0.9479, "gamma": 0.0264, "vega": 0.0075, "theta": -0.017, "rho": -0.0105, "theo": 7.3476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-10-29T09:38:22", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "EQNR261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 262.0, "iv": 0.5651, "open_interest": 1786.0, "volume": 0.0, "delta": 0.04, "gamma": 0.0207, "vega": 0.0061, "theta": -0.0151, "rho": 0.0005, "theo": 0.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T11:46:03", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "EQNR261120P00049000", "bid": 6.9, "bid_size": 29.0, "ask": 9.5, "ask_size": 46.0, "iv": 0.0, "open_interest": 70.0, "volume": 0.0, "delta": -0.9595, "gamma": 0.0205, "vega": 0.0061, "theta": -0.014, "rho": -0.0104, "theo": 8.3289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-10-30T10:51:41", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "EQNR261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 0.5532, "open_interest": 2599.0, "volume": 8.0, "delta": 0.0314, "gamma": 0.0162, "vega": 0.005, "theta": -0.0127, "rho": 0.0004, "theo": 0.0492, "change": -0.02, "open": 0.07, "high": 0.07, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T12:36:59", "percent_change": -40.0, "prev_day_close": 0.0500000007450581}, {"option": "EQNR261120P00050000", "bid": 8.0, "bid_size": 30.0, "ask": 10.5, "ask_size": 41.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": -0.9681, "gamma": 0.0161, "vega": 0.005, "theta": -0.0116, "rho": -0.0106, "theo": 9.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.17, "last_trade_time": "2026-11-05T15:51:32", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "EQNR261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 526.0, "iv": 0.8423, "open_interest": 597.0, "volume": 0.0, "delta": 0.0111, "gamma": 0.0056, "vega": 0.0021, "theta": -0.0059, "rho": 0.0001, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T12:08:07", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "EQNR261120P00055000", "bid": 12.6, "bid_size": 43.0, "ask": 16.0, "ask_size": 39.0, "iv": 0.8106, "open_interest": 1.0, "volume": 0.0, "delta": -0.9882, "gamma": 0.0056, "vega": 0.002, "theta": -0.0043, "rho": -0.0111, "theo": 14.2798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.34, "last_trade_time": "2026-11-02T12:26:04", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "EQNR261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 880.0, "iv": 1.9692, "open_interest": 65.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0023, "vega": 0.001, "theta": -0.0031, "rho": 0.0001, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T14:56:07", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "EQNR261120P00060000", "bid": 17.6, "bid_size": 6.0, "ask": 21.0, "ask_size": 10.0, "iv": 1.0182, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0023, "vega": 0.001, "theta": -0.0008, "rho": -0.0119, "theo": 19.2657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "EQNR261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 1.2164, "open_interest": 215.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0011, "vega": 0.0005, "theta": -0.0017, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T15:33:58", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "EQNR261120P00065000", "bid": 22.6, "bid_size": 9.0, "ask": 26.0, "ask_size": 11.0, "iv": 1.2074, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0011, "vega": 0.0005, "theta": 0.0, "rho": -0.0127, "theo": 24.2576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "EQNR261218C00035000", "bid": 5.5, "bid_size": 40.0, "ask": 6.7, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 35.0, "delta": 0.9226, "gamma": 0.0402, "vega": 0.0179, "theta": -0.0152, "rho": 0.0161, "theo": 6.2425, "change": -1.3, "open": 6.55, "high": 6.55, "low": 5.9, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-11-09T14:38:39", "percent_change": -18.0556, "prev_day_close": 7.20000004768372}, {"option": "EQNR261218P00035000", "bid": 0.05, "bid_size": 683.0, "ask": 0.35, "ask_size": 167.0, "iv": 0.3626, "open_interest": 0.0, "volume": 191.0, "delta": -0.1136, "gamma": 0.0349, "vega": 0.0259, "theta": -0.0134, "rho": -0.005, "theo": 0.3172, "change": -0.875, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T10:38:17", "percent_change": -74.4681, "prev_day_close": 1.17499995231628}, {"option": "EQNR261218C00036000", "bid": 3.8, "bid_size": 177.0, "ask": 5.8, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8774, "gamma": 0.053, "vega": 0.0259, "theta": -0.0192, "rho": 0.0205, "theo": 5.3364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "EQNR261218P00036000", "bid": 0.3, "bid_size": 16.0, "ask": 1.4, "ask_size": 884.0, "iv": 0.5178, "open_interest": 0.0, "volume": 0.0, "delta": -0.1519, "gamma": 0.044, "vega": 0.0315, "theta": -0.016, "rho": -0.0067, "theo": 0.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "EQNR261218C00037000", "bid": 3.9, "bid_size": 42.0, "ask": 5.7, "ask_size": 121.0, "iv": 0.4735, "open_interest": 1.0, "volume": 0.0, "delta": 0.8191, "gamma": 0.0637, "vega": 0.0341, "theta": -0.0219, "rho": 0.024, "theo": 4.4861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-10-27T10:58:55", "percent_change": 0.0, "prev_day_close": 5.05000019073486}, {"option": "EQNR261218P00037000", "bid": 0.5, "bid_size": 32.0, "ask": 0.9, "ask_size": 663.0, "iv": 0.412, "open_interest": 17.0, "volume": 20.0, "delta": -0.2007, "gamma": 0.0541, "vega": 0.0375, "theta": -0.0186, "rho": -0.0088, "theo": 0.6124, "change": 0.15, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T10:36:03", "percent_change": 30.0, "prev_day_close": 0.500000014901161}, {"option": "EQNR261218C00038000", "bid": 3.5, "bid_size": 44.0, "ask": 4.0, "ask_size": 73.0, "iv": 0.3907, "open_interest": 3.0, "volume": 0.0, "delta": 0.7501, "gamma": 0.0713, "vega": 0.0416, "theta": -0.0233, "rho": 0.0257, "theo": 3.7074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-11-04T11:40:11", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "EQNR261218P00038000", "bid": 0.4, "bid_size": 729.0, "ask": 0.95, "ask_size": 71.0, "iv": 0.3399, "open_interest": 744.0, "volume": 50.0, "delta": -0.2607, "gamma": 0.0641, "vega": 0.0433, "theta": -0.0211, "rho": -0.0113, "theo": 0.8461, "change": 0.085, "open": 0.81, "high": 0.81, "low": 0.81, "tick": "no_change", "last_trade_price": 0.81, "last_trade_time": "2026-11-09T13:18:14", "percent_change": 11.7241, "prev_day_close": 0.725000023841858}, {"option": "EQNR261218C00039000", "bid": 2.85, "bid_size": 159.0, "ask": 3.3, "ask_size": 151.0, "iv": 0.3875, "open_interest": 1.0, "volume": 0.0, "delta": 0.674, "gamma": 0.0762, "vega": 0.0476, "theta": -0.0241, "rho": 0.0256, "theo": 3.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-06T15:31:43", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "EQNR261218P00039000", "bid": 0.65, "bid_size": 657.0, "ask": 1.3, "ask_size": 64.0, "iv": 0.3365, "open_interest": 267.0, "volume": 35.0, "delta": -0.3308, "gamma": 0.0727, "vega": 0.0483, "theta": -0.0233, "rho": -0.0142, "theo": 1.1561, "change": 0.35, "open": 1.15, "high": 1.3, "low": 1.15, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T14:50:54", "percent_change": 36.8421, "prev_day_close": 0.949999988079071}, {"option": "EQNR261218C00040000", "bid": 2.25, "bid_size": 166.0, "ask": 2.6, "ask_size": 48.0, "iv": 0.374, "open_interest": 0.0, "volume": 1.0, "delta": 0.5942, "gamma": 0.0796, "vega": 0.0515, "theta": -0.0248, "rho": 0.0238, "theo": 2.4099, "change": -0.58, "open": 2.62, "high": 2.62, "low": 2.62, "tick": "down", "last_trade_price": 2.62, "last_trade_time": "2026-11-09T10:04:32", "percent_change": -18.125, "prev_day_close": 3.20000004768372}, {"option": "EQNR261218P00040000", "bid": 1.0, "bid_size": 605.0, "ask": 1.7, "ask_size": 61.0, "iv": 0.3316, "open_interest": 90.0, "volume": 36.0, "delta": -0.4082, "gamma": 0.0788, "vega": 0.0516, "theta": -0.0248, "rho": -0.0172, "theo": 1.5538, "change": 0.325, "open": 1.6, "high": 1.7, "low": 1.51, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T14:42:01", "percent_change": 23.6364, "prev_day_close": 1.375}, {"option": "EQNR261218C00041000", "bid": 1.8, "bid_size": 19.0, "ask": 2.05, "ask_size": 32.0, "iv": 0.3746, "open_interest": 18.0, "volume": 1.0, "delta": 0.5134, "gamma": 0.0808, "vega": 0.053, "theta": -0.0252, "rho": 0.0213, "theo": 1.9021, "change": -0.575, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T12:57:04", "percent_change": -22.3301, "prev_day_close": 2.57500004768372}, {"option": "EQNR261218P00041000", "bid": 1.5, "bid_size": 357.0, "ask": 2.2, "ask_size": 104.0, "iv": 0.3335, "open_interest": 275.0, "volume": 15.0, "delta": -0.4888, "gamma": 0.0813, "vega": 0.053, "theta": -0.0254, "rho": -0.02, "theo": 2.045, "change": 0.415, "open": 2.12, "high": 2.14, "low": 2.12, "tick": "up", "last_trade_price": 2.14, "last_trade_time": "2026-11-09T10:31:17", "percent_change": 24.058, "prev_day_close": 1.72499996423721}, {"option": "EQNR261218C00042000", "bid": 1.35, "bid_size": 375.0, "ask": 1.65, "ask_size": 54.0, "iv": 0.3745, "open_interest": 49.0, "volume": 0.0, "delta": 0.4352, "gamma": 0.0791, "vega": 0.0524, "theta": -0.025, "rho": 0.0182, "theo": 1.4859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-11-06T09:49:08", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "EQNR261218P00042000", "bid": 2.4, "bid_size": 18.0, "ask": 2.75, "ask_size": 49.0, "iv": 0.3614, "open_interest": 179.0, "volume": 0.0, "delta": -0.5682, "gamma": 0.0803, "vega": 0.0522, "theta": -0.0252, "rho": -0.0225, "theo": 2.6294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-06T14:14:52", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "EQNR261218C00043000", "bid": 1.0, "bid_size": 431.0, "ask": 1.75, "ask_size": 746.0, "iv": 0.4193, "open_interest": 60.0, "volume": 20.0, "delta": 0.3628, "gamma": 0.0746, "vega": 0.05, "theta": -0.024, "rho": 0.0153, "theo": 1.1533, "change": -0.525, "open": 1.25, "high": 1.25, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T14:26:53", "percent_change": -31.3433, "prev_day_close": 1.67500001192093}, {"option": "EQNR261218P00043000", "bid": 2.8, "bid_size": 270.0, "ask": 3.6, "ask_size": 179.0, "iv": 0.3555, "open_interest": 304.0, "volume": 6.0, "delta": -0.6417, "gamma": 0.0761, "vega": 0.0496, "theta": -0.0242, "rho": -0.0245, "theo": 3.2976, "change": 0.775, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T14:44:20", "percent_change": 27.4336, "prev_day_close": 2.82500004768372}, {"option": "EQNR261218C00044000", "bid": 0.75, "bid_size": 187.0, "ask": 1.0, "ask_size": 28.0, "iv": 0.3763, "open_interest": 26.0, "volume": 2.0, "delta": 0.2986, "gamma": 0.0681, "vega": 0.0463, "theta": -0.0225, "rho": 0.0126, "theo": 0.8926, "change": -0.425, "open": 0.94, "high": 0.94, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T10:41:01", "percent_change": -32.0755, "prev_day_close": 1.32499998807907}, {"option": "EQNR261218P00044000", "bid": 3.6, "bid_size": 207.0, "ask": 4.3, "ask_size": 160.0, "iv": 0.3605, "open_interest": 671.0, "volume": 5.0, "delta": -0.7072, "gamma": 0.0697, "vega": 0.0456, "theta": -0.0227, "rho": -0.0258, "theo": 4.0387, "change": 0.6, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T10:09:37", "percent_change": 17.1429, "prev_day_close": 3.5}, {"option": "EQNR261218C00045000", "bid": 0.55, "bid_size": 436.0, "ask": 0.9, "ask_size": 352.0, "iv": 0.3945, "open_interest": 152.0, "volume": 0.0, "delta": 0.2436, "gamma": 0.0606, "vega": 0.0419, "theta": -0.0206, "rho": 0.0103, "theo": 0.6909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T14:44:23", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "EQNR261218P00045000", "bid": 3.7, "bid_size": 117.0, "ask": 5.4, "ask_size": 110.0, "iv": 0.3089, "open_interest": 87.0, "volume": 5.0, "delta": -0.7634, "gamma": 0.0623, "vega": 0.0409, "theta": -0.0208, "rho": -0.0265, "theo": 4.8397, "change": 0.85, "open": 4.5, "high": 5.1, "low": 4.5, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T14:42:01", "percent_change": 20.0, "prev_day_close": 4.25}, {"option": "EQNR261218C00046000", "bid": 0.35, "bid_size": 777.0, "ask": 0.85, "ask_size": 820.0, "iv": 0.4103, "open_interest": 561.0, "volume": 7.0, "delta": 0.1977, "gamma": 0.0528, "vega": 0.0372, "theta": -0.0185, "rho": 0.0084, "theo": 0.5361, "change": -0.25, "open": 0.7, "high": 0.7, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:48:58", "percent_change": -35.7143, "prev_day_close": 0.700000002980232}, {"option": "EQNR261218P00046000", "bid": 4.6, "bid_size": 266.0, "ask": 6.8, "ask_size": 219.0, "iv": 0.3967, "open_interest": 169.0, "volume": 0.0, "delta": -0.8106, "gamma": 0.0546, "vega": 0.036, "theta": -0.0187, "rho": -0.0264, "theo": 5.6883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-11-03T14:28:01", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "EQNR261218C00047000", "bid": 0.3, "bid_size": 372.0, "ask": 0.55, "ask_size": 341.0, "iv": 0.4031, "open_interest": 240.0, "volume": 0.0, "delta": 0.16, "gamma": 0.0453, "vega": 0.0326, "theta": -0.0165, "rho": 0.0068, "theo": 0.4177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-06T15:39:35", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "EQNR261218P00047000", "bid": 5.3, "bid_size": 246.0, "ask": 7.6, "ask_size": 182.0, "iv": 0.3566, "open_interest": 165.0, "volume": 0.0, "delta": -0.8495, "gamma": 0.0471, "vega": 0.031, "theta": -0.0166, "rho": -0.026, "theo": 6.5742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.73, "last_trade_time": "2026-11-06T12:44:39", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "EQNR261218C00048000", "bid": 0.15, "bid_size": 723.0, "ask": 0.6, "ask_size": 859.0, "iv": 0.4256, "open_interest": 435.0, "volume": 5.0, "delta": 0.1294, "gamma": 0.0385, "vega": 0.0283, "theta": -0.0145, "rho": 0.0055, "theo": 0.3271, "change": -0.225, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T12:39:36", "percent_change": -42.8571, "prev_day_close": 0.524999991059303}, {"option": "EQNR261218P00048000", "bid": 6.2, "bid_size": 56.0, "ask": 8.7, "ask_size": 51.0, "iv": 0.3937, "open_interest": 87.0, "volume": 0.0, "delta": -0.881, "gamma": 0.0401, "vega": 0.0262, "theta": -0.0145, "rho": -0.0252, "theo": 7.4884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-10-27T15:06:47", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "EQNR261218C00049000", "bid": 0.1, "bid_size": 472.0, "ask": 0.4, "ask_size": 484.0, "iv": 0.4138, "open_interest": 46.0, "volume": 5.0, "delta": 0.1048, "gamma": 0.0325, "vega": 0.0244, "theta": -0.0127, "rho": 0.0044, "theo": 0.2576, "change": -0.3, "open": 0.25, "high": 0.25, "low": 0.22, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:43:59", "percent_change": -54.5455, "prev_day_close": 0.550000011920929}, {"option": "EQNR261218P00049000", "bid": 7.3, "bid_size": 53.0, "ask": 9.6, "ask_size": 47.0, "iv": 0.4291, "open_interest": 62.0, "volume": 0.0, "delta": -0.9065, "gamma": 0.0339, "vega": 0.022, "theta": -0.0125, "rho": -0.0238, "theo": 8.424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.84, "last_trade_time": "2026-11-05T15:51:32", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "EQNR261218C00050000", "bid": 0.1, "bid_size": 418.0, "ask": 0.3, "ask_size": 370.0, "iv": 0.4234, "open_interest": 719.0, "volume": 6.0, "delta": 0.085, "gamma": 0.0273, "vega": 0.021, "theta": -0.011, "rho": 0.0036, "theo": 0.2041, "change": -0.085, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T12:33:34", "percent_change": -30.9091, "prev_day_close": 0.275000000372529}, {"option": "EQNR261218P00050000", "bid": 8.1, "bid_size": 35.0, "ask": 10.5, "ask_size": 41.0, "iv": 0.3735, "open_interest": 0.0, "volume": 0.0, "delta": -0.9269, "gamma": 0.0284, "vega": 0.0182, "theta": -0.0106, "rho": -0.0223, "theo": 9.3758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "EQNR261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1702.0, "iv": 0.6941, "open_interest": 151.0, "volume": 1.0, "delta": 0.0316, "gamma": 0.0113, "vega": 0.0096, "theta": -0.0054, "rho": 0.0013, "theo": 0.0701, "change": -0.09, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T09:38:26", "percent_change": -60.0, "prev_day_close": 0.150000005960464}, {"option": "EQNR261218P00055000", "bid": 12.7, "bid_size": 33.0, "ask": 16.3, "ask_size": 40.0, "iv": 0.6427, "open_interest": 0.0, "volume": 0.0, "delta": -0.9797, "gamma": 0.0104, "vega": 0.0063, "theta": -0.0035, "rho": -0.0158, "theo": 14.2665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "EQNR261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1647.0, "iv": 0.8429, "open_interest": 263.0, "volume": 0.0, "delta": 0.0129, "gamma": 0.0049, "vega": 0.0045, "theta": -0.0027, "rho": 0.0005, "theo": 0.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-28T15:30:40", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "EQNR261218P00060000", "bid": 17.8, "bid_size": 8.0, "ask": 21.3, "ask_size": 8.0, "iv": 0.805, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0032, "vega": 0.0019, "theta": 0.0, "rho": -0.0131, "theo": 19.2397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "EQNR261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 664.0, "iv": 0.9974, "open_interest": 5.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0022, "vega": 0.0022, "theta": -0.0014, "rho": 0.0002, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-10-23T14:43:47", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "EQNR261218P00065000", "bid": 22.8, "bid_size": 8.0, "ask": 26.3, "ask_size": 8.0, "iv": 0.9284, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0009, "vega": 0.0005, "theta": 0.0, "rho": -0.013, "theo": 24.2309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "EQNR270115C00012420", "bid": 26.8, "bid_size": 112.0, "ask": 30.7, "ask_size": 9.0, "iv": 1.6476, "open_interest": 4.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.002, "theo": 28.6992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.05, "last_trade_time": "2026-10-09T10:55:36", "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "EQNR270115P00012420", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 8.0, "iv": 1.866, "open_interest": 76.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-09-17T10:12:03", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EQNR270115C00014420", "bid": 24.8, "bid_size": 112.0, "ask": 28.7, "ask_size": 8.0, "iv": 1.4418, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0024, "theo": 26.7007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.9, "last_trade_time": "2026-06-03T10:11:08", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "EQNR270115P00014420", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.6876, "open_interest": 43.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0003, "rho": -0.0001, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-11T15:41:41", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "EQNR270115C00017420", "bid": 21.8, "bid_size": 112.0, "ask": 25.7, "ask_size": 9.0, "iv": 1.1859, "open_interest": 10.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0029, "theo": 23.7029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.31, "last_trade_time": "2026-09-15T15:43:49", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "EQNR270115P00017420", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.3804, "open_interest": 599.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0005, "vega": 0.0011, "theta": -0.0006, "rho": -0.0002, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-24T09:30:04", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EQNR270115C00019420", "bid": 19.8, "bid_size": 112.0, "ask": 23.7, "ask_size": 9.0, "iv": 1.0408, "open_interest": 12.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0032, "theo": 21.7044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.65, "last_trade_time": "2026-09-10T12:13:14", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "EQNR270115P00019420", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 4.0, "iv": 0.8925, "open_interest": 1451.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0008, "vega": 0.0017, "theta": -0.0008, "rho": -0.0002, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-05T13:07:30", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "EQNR270115C00022420", "bid": 16.8, "bid_size": 189.0, "ask": 20.7, "ask_size": 9.0, "iv": 0.8507, "open_interest": 38.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0037, "theo": 18.7066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.2, "last_trade_time": "2026-11-04T12:03:18", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "EQNR270115P00022420", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 7.0, "iv": 1.0237, "open_interest": 1008.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0017, "vega": 0.0032, "theta": -0.0013, "rho": -0.0005, "theo": 0.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-25T15:23:00", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "EQNR270115C00024420", "bid": 14.9, "bid_size": 262.0, "ask": 18.7, "ask_size": 8.0, "iv": 0.7932, "open_interest": 893.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.004, "theo": 16.7081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.65, "last_trade_time": "2026-11-05T14:14:08", "percent_change": 0.0, "prev_day_close": 17.7000002861023}, {"option": "EQNR270115P00024420", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 959.0, "iv": 1.118, "open_interest": 92.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0029, "vega": 0.0049, "theta": -0.0019, "rho": -0.0008, "theo": 0.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-05T14:48:21", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EQNR270115C00026420", "bid": 13.1, "bid_size": 371.0, "ask": 16.6, "ask_size": 8.0, "iv": 0.7206, "open_interest": 338.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.001, "vega": 0.0002, "theta": 0.0, "rho": 0.0046, "theo": 14.7101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.9, "last_trade_time": "2026-10-29T09:30:08", "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "EQNR270115P00026420", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.4989, "open_interest": 1300.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0048, "vega": 0.0076, "theta": -0.0028, "rho": -0.0013, "theo": 0.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-22T15:28:24", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "EQNR270115C00029420", "bid": 10.6, "bid_size": 370.0, "ask": 12.3, "ask_size": 357.0, "iv": 0.0, "open_interest": 533.0, "volume": 1.0, "delta": 0.9867, "gamma": 0.0088, "vega": 0.004, "theta": -0.0026, "rho": 0.0101, "theo": 11.7251, "change": -0.8, "open": 11.9, "high": 11.9, "low": 11.9, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-11-09T09:34:46", "percent_change": -6.29921, "prev_day_close": 12.7000002861023}, {"option": "EQNR270115P00029420", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 502.0, "iv": 0.4392, "open_interest": 846.0, "volume": 8.0, "delta": -0.0372, "gamma": 0.0101, "vega": 0.0144, "theta": -0.0047, "rho": -0.0029, "theo": 0.1241, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T13:40:07", "percent_change": -1.49012e-06, "prev_day_close": 0.100000001490116}, {"option": "EQNR270115C00031420", "bid": 9.0, "bid_size": 303.0, "ask": 10.2, "ask_size": 280.0, "iv": 0.0, "open_interest": 742.0, "volume": 4.0, "delta": 0.9584, "gamma": 0.0203, "vega": 0.0158, "theta": -0.0076, "rho": 0.0293, "theo": 9.7734, "change": -1.53, "open": 9.67, "high": 9.67, "low": 9.67, "tick": "down", "last_trade_price": 9.67, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -13.6607, "prev_day_close": 11.1999998092651}, {"option": "EQNR270115P00031420", "bid": 0.05, "bid_size": 517.0, "ask": 1.75, "ask_size": 1414.0, "iv": 0.6514, "open_interest": 1007.0, "volume": 0.0, "delta": -0.0623, "gamma": 0.0164, "vega": 0.0217, "theta": -0.0067, "rho": -0.0048, "theo": 0.2119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T10:10:31", "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "EQNR270115C00033000", "bid": 6.4, "bid_size": 307.0, "ask": 9.8, "ask_size": 157.0, "iv": 0.0, "open_interest": 83.0, "volume": 1.0, "delta": 0.919, "gamma": 0.0288, "vega": 0.0258, "theta": -0.0102, "rho": 0.0407, "theo": 8.2908, "change": -1.11, "open": 8.19, "high": 8.19, "low": 8.19, "tick": "down", "last_trade_price": 8.19, "last_trade_time": "2026-11-09T15:39:33", "percent_change": -11.9355, "prev_day_close": 9.29999995231628}, {"option": "EQNR270115P00033000", "bid": 0.2, "bid_size": 386.0, "ask": 1.35, "ask_size": 335.0, "iv": 0.3889, "open_interest": 309.0, "volume": 0.0, "delta": -0.0931, "gamma": 0.0234, "vega": 0.0293, "theta": -0.0087, "rho": -0.0071, "theo": 0.3269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-13T09:30:04", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EQNR270115C00034420", "bid": 6.4, "bid_size": 295.0, "ask": 8.6, "ask_size": 463.0, "iv": 0.5075, "open_interest": 196.0, "volume": 4.0, "delta": 0.8728, "gamma": 0.0346, "vega": 0.036, "theta": -0.0113, "rho": 0.0484, "theo": 7.0242, "change": -1.25, "open": 7.26, "high": 7.26, "low": 7.1, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-11-09T12:04:49", "percent_change": -14.9701, "prev_day_close": 8.34999990463257}, {"option": "EQNR270115P00034420", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 90.0, "iv": 0.3303, "open_interest": 1236.0, "volume": 1.0, "delta": -0.1321, "gamma": 0.0312, "vega": 0.0376, "theta": -0.0108, "rho": -0.01, "theo": 0.4832, "change": -0.25, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T11:25:11", "percent_change": -35.7143, "prev_day_close": 0.700000017881394}, {"option": "EQNR270115C00036420", "bid": 3.5, "bid_size": 467.0, "ask": 7.0, "ask_size": 517.0, "iv": 0.3486, "open_interest": 669.0, "volume": 0.0, "delta": 0.792, "gamma": 0.044, "vega": 0.05, "theta": -0.0134, "rho": 0.0513, "theo": 5.3802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-11-03T11:19:50", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "EQNR270115P00036420", "bid": 0.05, "bid_size": 1120.0, "ask": 0.95, "ask_size": 65.0, "iv": 0.305, "open_interest": 399.0, "volume": 1.0, "delta": -0.2093, "gamma": 0.044, "vega": 0.0504, "theta": -0.014, "rho": -0.0156, "theo": 0.8304, "change": 0.1, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T12:27:28", "percent_change": 14.2857, "prev_day_close": 0.700000017881394}, {"option": "EQNR270115C00038000", "bid": 3.6, "bid_size": 351.0, "ask": 5.9, "ask_size": 578.0, "iv": 0.4521, "open_interest": 265.0, "volume": 0.0, "delta": 0.7125, "gamma": 0.053, "vega": 0.0594, "theta": -0.0157, "rho": 0.0476, "theo": 4.2278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.45, "last_trade_time": "2026-10-26T10:51:35", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "EQNR270115P00038000", "bid": 1.15, "bid_size": 10.0, "ask": 1.4, "ask_size": 72.0, "iv": 0.3705, "open_interest": 871.0, "volume": 60.0, "delta": -0.2892, "gamma": 0.0538, "vega": 0.0597, "theta": -0.0163, "rho": -0.0212, "theo": 1.2473, "change": 0.275, "open": 1.31, "high": 1.31, "low": 1.3, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T10:07:06", "percent_change": 26.8293, "prev_day_close": 1.02500003576279}, {"option": "EQNR270115C00039000", "bid": 3.1, "bid_size": 306.0, "ask": 3.8, "ask_size": 39.0, "iv": 0.3415, "open_interest": 138.0, "volume": 2.0, "delta": 0.6552, "gamma": 0.058, "vega": 0.0642, "theta": -0.0169, "rho": 0.0444, "theo": 3.5794, "change": -0.94, "open": 3.56, "high": 3.56, "low": 3.56, "tick": "down", "last_trade_price": 3.56, "last_trade_time": "2026-11-09T15:41:38", "percent_change": -20.8889, "prev_day_close": 4.5}, {"option": "EQNR270115P00039000", "bid": 1.25, "bid_size": 797.0, "ask": 1.8, "ask_size": 153.0, "iv": 0.3509, "open_interest": 125.0, "volume": 0.0, "delta": -0.3475, "gamma": 0.059, "vega": 0.0644, "theta": -0.0175, "rho": -0.0251, "theo": 1.5943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-06T15:01:36", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "EQNR270115C00040000", "bid": 2.5, "bid_size": 457.0, "ask": 3.2, "ask_size": 58.0, "iv": 0.3367, "open_interest": 1789.0, "volume": 7.0, "delta": 0.5941, "gamma": 0.0615, "vega": 0.0676, "theta": -0.0178, "rho": 0.0407, "theo": 3.0003, "change": -0.52, "open": 3.13, "high": 3.16, "low": 3.03, "tick": "down", "last_trade_price": 3.03, "last_trade_time": "2026-11-09T13:17:03", "percent_change": -14.6479, "prev_day_close": 3.55000007152557}, {"option": "EQNR270115P00040000", "bid": 1.55, "bid_size": 886.0, "ask": 2.2, "ask_size": 38.0, "iv": 0.3388, "open_interest": 2039.0, "volume": 32.0, "delta": -0.4097, "gamma": 0.0627, "vega": 0.0677, "theta": -0.0183, "rho": -0.029, "theo": 2.0118, "change": 0.275, "open": 2.15, "high": 2.15, "low": 1.85, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 15.0685, "prev_day_close": 1.82500004768372}, {"option": "EQNR270115C00041000", "bid": 1.4, "bid_size": 645.0, "ask": 2.75, "ask_size": 83.0, "iv": 0.2974, "open_interest": 1018.0, "volume": 0.0, "delta": 0.5314, "gamma": 0.0633, "vega": 0.0693, "theta": -0.0183, "rho": 0.0367, "theo": 2.4927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.27, "last_trade_time": "2026-11-06T09:30:31", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "EQNR270115P00041000", "bid": 1.8, "bid_size": 465.0, "ask": 2.7, "ask_size": 75.0, "iv": 0.3212, "open_interest": 1388.0, "volume": 86.0, "delta": -0.4739, "gamma": 0.0648, "vega": 0.0693, "theta": -0.0187, "rho": -0.0329, "theo": 2.5022, "change": 0.48, "open": 2.6, "high": 2.7, "low": 2.57, "tick": "down", "last_trade_price": 2.68, "last_trade_time": "2026-11-09T15:17:36", "percent_change": 21.8182, "prev_day_close": 2.20000004768372}, {"option": "EQNR270115C00042000", "bid": 1.85, "bid_size": 537.0, "ask": 2.2, "ask_size": 42.0, "iv": 0.353, "open_interest": 1186.0, "volume": 1.0, "delta": 0.4692, "gamma": 0.0634, "vega": 0.0693, "theta": -0.0183, "rho": 0.0327, "theo": 2.0558, "change": -0.475, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T13:01:08", "percent_change": -18.0952, "prev_day_close": 2.625}, {"option": "EQNR270115P00042000", "bid": 2.85, "bid_size": 375.0, "ask": 3.3, "ask_size": 62.0, "iv": 0.3589, "open_interest": 1393.0, "volume": 0.0, "delta": -0.5376, "gamma": 0.0651, "vega": 0.069, "theta": -0.0187, "rho": -0.0362, "theo": 3.0647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-04T12:18:15", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "EQNR270115C00043000", "bid": 1.45, "bid_size": 592.0, "ask": 2.0, "ask_size": 357.0, "iv": 0.3641, "open_interest": 1524.0, "volume": 34.0, "delta": 0.4095, "gamma": 0.0618, "vega": 0.0678, "theta": -0.018, "rho": 0.0287, "theo": 1.6857, "change": -0.4, "open": 1.85, "high": 1.85, "low": 1.8, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T12:39:17", "percent_change": -17.7778, "prev_day_close": 2.25}, {"option": "EQNR270115P00043000", "bid": 1.95, "bid_size": 508.0, "ask": 3.9, "ask_size": 49.0, "iv": 0.2397, "open_interest": 383.0, "volume": 0.0, "delta": -0.599, "gamma": 0.0638, "vega": 0.067, "theta": -0.0183, "rho": -0.039, "theo": 3.6955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-11-02T15:18:03", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "EQNR270115C00044000", "bid": 1.2, "bid_size": 584.0, "ask": 1.5, "ask_size": 20.0, "iv": 0.3559, "open_interest": 1032.0, "volume": 0.0, "delta": 0.3539, "gamma": 0.0588, "vega": 0.0649, "theta": -0.0173, "rho": 0.0249, "theo": 1.3766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-06T15:16:36", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "EQNR270115P00044000", "bid": 2.65, "bid_size": 465.0, "ask": 6.3, "ask_size": 449.0, "iv": 0.3735, "open_interest": 274.0, "volume": 0.0, "delta": -0.6565, "gamma": 0.0611, "vega": 0.0638, "theta": -0.0176, "rho": -0.0412, "theo": 4.3888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-02T12:42:00", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "EQNR270115C00045000", "bid": 1.0, "bid_size": 485.0, "ask": 1.25, "ask_size": 26.0, "iv": 0.3632, "open_interest": 2472.0, "volume": 173.0, "delta": 0.3034, "gamma": 0.0549, "vega": 0.0611, "theta": -0.0164, "rho": 0.0214, "theo": 1.1213, "change": -0.475, "open": 1.6, "high": 1.6, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T14:20:16", "percent_change": -30.1587, "prev_day_close": 1.57500004768372}, {"option": "EQNR270115P00045000", "bid": 4.9, "bid_size": 56.0, "ask": 7.0, "ask_size": 350.0, "iv": 0.4925, "open_interest": 285.0, "volume": 0.0, "delta": -0.709, "gamma": 0.0574, "vega": 0.0595, "theta": -0.0166, "rho": -0.0427, "theo": 5.1378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.82, "last_trade_time": "2026-11-04T09:39:15", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "EQNR270115C00046000", "bid": 0.75, "bid_size": 800.0, "ask": 1.1, "ask_size": 37.0, "iv": 0.368, "open_interest": 1482.0, "volume": 0.0, "delta": 0.2584, "gamma": 0.0504, "vega": 0.0566, "theta": -0.0152, "rho": 0.0183, "theo": 0.9123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-11-05T15:02:16", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "EQNR270115P00046000", "bid": 4.3, "bid_size": 288.0, "ask": 7.8, "ask_size": 283.0, "iv": 0.3868, "open_interest": 163.0, "volume": 0.0, "delta": -0.7561, "gamma": 0.0531, "vega": 0.0543, "theta": -0.0155, "rho": -0.0426, "theo": 5.9347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.26, "last_trade_time": "2026-11-02T14:57:07", "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "EQNR270115C00047000", "bid": 0.55, "bid_size": 17.0, "ask": 0.95, "ask_size": 15.0, "iv": 0.3709, "open_interest": 0.0, "volume": 0.0, "delta": 0.2191, "gamma": 0.0456, "vega": 0.0518, "theta": -0.0141, "rho": 0.0156, "theo": 0.7422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500003576279}, {"option": "EQNR270115P00047000", "bid": 4.8, "bid_size": 9.0, "ask": 8.9, "ask_size": 8.0, "iv": 0.3853, "open_interest": 0.0, "volume": 0.0, "delta": -0.7975, "gamma": 0.0484, "vega": 0.0486, "theta": -0.0143, "rho": -0.0422, "theo": 6.7718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "EQNR270115C00048000", "bid": 0.45, "bid_size": 14.0, "ask": 0.9, "ask_size": 41.0, "iv": 0.3883, "open_interest": 0.0, "volume": 0.0, "delta": 0.1851, "gamma": 0.0407, "vega": 0.0469, "theta": -0.0128, "rho": 0.0132, "theo": 0.6044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.849999964237213}, {"option": "EQNR270115P00048000", "bid": 5.7, "bid_size": 8.0, "ask": 9.7, "ask_size": 8.0, "iv": 0.3866, "open_interest": 0.0, "volume": 0.0, "delta": -0.8336, "gamma": 0.0438, "vega": 0.0432, "theta": -0.013, "rho": -0.0406, "theo": 7.6423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "EQNR270115C00049000", "bid": 0.35, "bid_size": 317.0, "ask": 0.7, "ask_size": 260.0, "iv": 0.3853, "open_interest": 0.0, "volume": 0.0, "delta": 0.156, "gamma": 0.0361, "vega": 0.0421, "theta": -0.0116, "rho": 0.0111, "theo": 0.4929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "EQNR270115P00049000", "bid": 6.6, "bid_size": 8.0, "ask": 10.6, "ask_size": 9.0, "iv": 0.3932, "open_interest": 0.0, "volume": 0.0, "delta": -0.8648, "gamma": 0.0391, "vega": 0.0373, "theta": -0.0117, "rho": -0.0388, "theo": 8.5411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "EQNR270115C00050000", "bid": 0.3, "bid_size": 485.0, "ask": 0.65, "ask_size": 545.0, "iv": 0.4014, "open_interest": 6080.0, "volume": 39.0, "delta": 0.1311, "gamma": 0.0317, "vega": 0.0375, "theta": -0.0104, "rho": 0.0094, "theo": 0.4019, "change": -0.175, "open": 0.45, "high": 0.45, "low": 0.35, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:50:09", "percent_change": -30.4348, "prev_day_close": 0.574999988079071}, {"option": "EQNR270115P00050000", "bid": 7.8, "bid_size": 321.0, "ask": 11.3, "ask_size": 289.0, "iv": 0.4085, "open_interest": 270.0, "volume": 0.0, "delta": -0.8911, "gamma": 0.0346, "vega": 0.0318, "theta": -0.0104, "rho": -0.0364, "theo": 9.4618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-02T09:32:44", "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "EQNR270115C00055000", "bid": 0.05, "bid_size": 296.0, "ask": 0.4, "ask_size": 999.0, "iv": 0.4395, "open_interest": 1093.0, "volume": 4.0, "delta": 0.0558, "gamma": 0.0158, "vega": 0.0199, "theta": -0.0058, "rho": 0.004, "theo": 0.153, "change": -0.075, "open": 1.0, "high": 1.0, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T10:04:15", "percent_change": -33.3333, "prev_day_close": 0.225000008940697}, {"option": "EQNR270115P00055000", "bid": 12.4, "bid_size": 9.0, "ask": 16.3, "ask_size": 11.0, "iv": 0.4571, "open_interest": 6.0, "volume": 0.0, "delta": -0.9697, "gamma": 0.015, "vega": 0.011, "theta": -0.0039, "rho": -0.0222, "theo": 14.2752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.35, "last_trade_time": "2026-05-26T12:03:07", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "EQNR270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1258.0, "iv": 0.4956, "open_interest": 880.0, "volume": 0.0, "delta": 0.0247, "gamma": 0.0076, "vega": 0.0103, "theta": -0.0031, "rho": 0.0018, "theo": 0.063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-29T11:19:52", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "EQNR270115P00060000", "bid": 17.3, "bid_size": 10.0, "ask": 21.3, "ask_size": 9.0, "iv": 0.5257, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0042, "vega": 0.0024, "theta": 0.0, "rho": -0.0142, "theo": 19.2348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.1, "last_trade_time": "2026-05-21T12:36:15", "percent_change": 0.0, "prev_day_close": 18.2000007629395}, {"option": "EQNR270319C00020000", "bid": 19.5, "bid_size": 118.0, "ask": 22.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0033, "theo": 21.1318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "EQNR270319P00020000", "bid": 0.05, "bid_size": 3.0, "ask": 0.25, "ask_size": 428.0, "iv": 0.6635, "open_interest": 40.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0023, "vega": 0.0077, "theta": -0.0016, "rho": -0.0018, "theo": 0.0625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-25T14:56:14", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "EQNR270319C00025000", "bid": 14.7, "bid_size": 124.0, "ask": 17.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0068, "vega": 0.0103, "theta": -0.0019, "rho": 0.0323, "theo": 16.1661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.57, "last_trade_time": "2026-10-02T12:11:42", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "EQNR270319P00025000", "bid": 0.05, "bid_size": 119.0, "ask": 0.25, "ask_size": 528.0, "iv": 0.4789, "open_interest": 1.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0062, "vega": 0.0178, "theta": -0.0032, "rho": -0.005, "theo": 0.1617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-14T11:53:18", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EQNR270319C00030000", "bid": 10.0, "bid_size": 131.0, "ask": 12.5, "ask_size": 39.0, "iv": 0.3506, "open_interest": 0.0, "volume": 0.0, "delta": 0.9244, "gamma": 0.0148, "vega": 0.034, "theta": -0.0045, "rho": 0.072, "theo": 11.4502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-08-12T15:55:40", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "EQNR270319P00030000", "bid": 0.2, "bid_size": 527.0, "ask": 0.65, "ask_size": 609.0, "iv": 0.4165, "open_interest": 86.0, "volume": 12.0, "delta": -0.0871, "gamma": 0.0156, "vega": 0.0385, "theta": -0.0061, "rho": -0.0131, "theo": 0.445, "change": 0.075, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T10:57:43", "percent_change": 23.0769, "prev_day_close": 0.325000002980232}, {"option": "EQNR270319C00035000", "bid": 6.4, "bid_size": 258.0, "ask": 8.3, "ask_size": 180.0, "iv": 0.3993, "open_interest": 23.0, "volume": 0.0, "delta": 0.8017, "gamma": 0.0313, "vega": 0.0663, "theta": -0.0094, "rho": 0.074, "theo": 7.2305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.65, "last_trade_time": "2026-11-04T11:32:34", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "EQNR270319P00035000", "bid": 0.9, "bid_size": 787.0, "ask": 1.35, "ask_size": 76.0, "iv": 0.3671, "open_interest": 300.0, "volume": 0.0, "delta": -0.2118, "gamma": 0.0316, "vega": 0.0699, "theta": -0.0102, "rho": -0.0315, "theo": 1.2239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-11-06T10:42:17", "percent_change": 0.0, "prev_day_close": 1.15000003576279}, {"option": "EQNR270319C00040000", "bid": 3.4, "bid_size": 408.0, "ask": 4.6, "ask_size": 375.0, "iv": 0.3627, "open_interest": 54.0, "volume": 0.0, "delta": 0.5963, "gamma": 0.0449, "vega": 0.0931, "theta": -0.0129, "rho": 0.0643, "theo": 4.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-10-23T12:33:30", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "EQNR270319P00040000", "bid": 2.35, "bid_size": 761.0, "ask": 3.6, "ask_size": 467.0, "iv": 0.3612, "open_interest": 230.0, "volume": 4.0, "delta": -0.4163, "gamma": 0.0449, "vega": 0.0938, "theta": -0.013, "rho": -0.0614, "theo": 2.9994, "change": 0.2, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T12:39:40", "percent_change": 7.14285, "prev_day_close": 2.80000007152557}, {"option": "EQNR270319C00045000", "bid": 1.8, "bid_size": 817.0, "ask": 2.3, "ask_size": 351.0, "iv": 0.3648, "open_interest": 641.0, "volume": 2.0, "delta": 0.38, "gamma": 0.0436, "vega": 0.0917, "theta": -0.0127, "rho": 0.0447, "theo": 2.0383, "change": -0.4, "open": 2.13, "high": 2.13, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T13:24:36", "percent_change": -16.0, "prev_day_close": 2.5}, {"option": "EQNR270319P00045000", "bid": 5.6, "bid_size": 342.0, "ask": 6.4, "ask_size": 15.0, "iv": 0.3625, "open_interest": 191.0, "volume": 0.0, "delta": -0.6315, "gamma": 0.0436, "vega": 0.0907, "theta": -0.0122, "rho": -0.0938, "theo": 6.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.12, "last_trade_time": "2026-11-04T11:44:47", "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "EQNR270319C00050000", "bid": 0.85, "bid_size": 529.0, "ask": 1.15, "ask_size": 90.0, "iv": 0.3707, "open_interest": 557.0, "volume": 7.0, "delta": 0.2215, "gamma": 0.033, "vega": 0.0719, "theta": -0.0101, "rho": 0.0275, "theo": 1.0144, "change": -0.2, "open": 1.06, "high": 1.1, "low": 1.06, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T12:19:32", "percent_change": -15.3846, "prev_day_close": 1.30000001192093}, {"option": "EQNR270319P00050000", "bid": 9.1, "bid_size": 107.0, "ask": 10.3, "ask_size": 17.0, "iv": 0.3323, "open_interest": 84.0, "volume": 0.0, "delta": -0.7909, "gamma": 0.034, "vega": 0.0693, "theta": -0.0093, "rho": -0.1109, "theo": 9.9615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-11-04T14:20:40", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "EQNR270319C00055000", "bid": 0.25, "bid_size": 829.0, "ask": 0.6, "ask_size": 43.0, "iv": 0.3665, "open_interest": 172.0, "volume": 3.0, "delta": 0.1256, "gamma": 0.0221, "vega": 0.0502, "theta": -0.0072, "rho": 0.016, "theo": 0.5152, "change": -0.1, "open": 0.65, "high": 0.65, "low": 0.55, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T10:55:57", "percent_change": -15.3846, "prev_day_close": 0.650000005960464}, {"option": "EQNR270319P00055000", "bid": 13.5, "bid_size": 10.0, "ask": 15.8, "ask_size": 12.0, "iv": 0.4263, "open_interest": 0.0, "volume": 0.0, "delta": -0.8981, "gamma": 0.0264, "vega": 0.0425, "theta": -0.0071, "rho": -0.0861, "theo": 14.4602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "EQNR270319C00060000", "bid": 0.2, "bid_size": 107.0, "ask": 0.3, "ask_size": 23.0, "iv": 0.3927, "open_interest": 92.0, "volume": 0.0, "delta": 0.0716, "gamma": 0.0141, "vega": 0.0334, "theta": -0.0049, "rho": 0.0092, "theo": 0.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-06T15:31:56", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "EQNR270319P00060000", "bid": 18.1, "bid_size": 10.0, "ask": 20.7, "ask_size": 12.0, "iv": 0.4534, "open_interest": 0.0, "volume": 0.0, "delta": -0.9649, "gamma": 0.0156, "vega": 0.0171, "theta": -0.0034, "rho": -0.0391, "theo": 19.2698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "EQNR270319C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 545.0, "iv": 0.4787, "open_interest": 38.0, "volume": 0.0, "delta": 0.0416, "gamma": 0.0089, "vega": 0.0218, "theta": -0.0033, "rho": 0.0054, "theo": 0.1483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-10-16T13:39:51", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "EQNR270319P00065000", "bid": 22.8, "bid_size": 8.0, "ask": 26.3, "ask_size": 8.0, "iv": 0.5708, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.005, "vega": 0.0044, "theta": 0.0, "rho": -0.0195, "theo": 24.2218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4000005722046}, {"option": "EQNR270319C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 434.0, "iv": 0.5436, "open_interest": 6.0, "volume": 0.0, "delta": 0.0247, "gamma": 0.0056, "vega": 0.0143, "theta": -0.0022, "rho": 0.0032, "theo": 0.0841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T10:26:46", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "EQNR270319P00070000", "bid": 27.3, "bid_size": 8.0, "ask": 31.3, "ask_size": 8.0, "iv": 0.5534, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0008, "vega": 0.0003, "theta": 0.0, "rho": -0.0139, "theo": 29.2123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "EQNR270416C00025000", "bid": 14.5, "bid_size": 118.0, "ask": 17.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0086, "vega": 0.0194, "theta": -0.0024, "rho": 0.056, "theo": 16.2106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4000000953674}, {"option": "EQNR270416P00025000", "bid": 0.05, "bid_size": 4.0, "ask": 0.35, "ask_size": 172.0, "iv": 0.4617, "open_interest": 2.0, "volume": 0.0, "delta": -0.0438, "gamma": 0.0072, "vega": 0.0249, "theta": -0.0037, "rho": -0.0081, "theo": 0.2552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T10:28:30", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "EQNR270416C00030000", "bid": 10.2, "bid_size": 131.0, "ask": 12.8, "ask_size": 52.0, "iv": 0.4005, "open_interest": 1.0, "volume": 0.0, "delta": 0.9038, "gamma": 0.0158, "vega": 0.0456, "theta": -0.0046, "rho": 0.0829, "theo": 11.5997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.83, "last_trade_time": "2026-10-19T09:30:07", "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "EQNR270416P00030000", "bid": 0.3, "bid_size": 467.0, "ask": 0.75, "ask_size": 465.0, "iv": 0.4036, "open_interest": 33.0, "volume": 0.0, "delta": -0.1037, "gamma": 0.0161, "vega": 0.0482, "theta": -0.0063, "rho": -0.0189, "theo": 0.6178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T10:05:02", "percent_change": 0.0, "prev_day_close": 1.44999997317791}, {"option": "EQNR270416C00034000", "bid": 6.6, "bid_size": 226.0, "ask": 8.7, "ask_size": 73.0, "iv": 0.2936, "open_interest": 1.0, "volume": 0.0, "delta": 0.8112, "gamma": 0.0266, "vega": 0.0715, "theta": -0.0079, "rho": 0.0883, "theo": 8.279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.62, "last_trade_time": "2026-10-16T15:30:19", "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "EQNR270416P00034000", "bid": 1.05, "bid_size": 358.0, "ask": 1.45, "ask_size": 437.0, "iv": 0.389, "open_interest": 13.0, "volume": 19.0, "delta": -0.1958, "gamma": 0.0268, "vega": 0.0736, "theta": -0.009, "rho": -0.0351, "theo": 1.2636, "change": 0.175, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T10:35:40", "percent_change": 15.5556, "prev_day_close": 1.12499997019768}, {"option": "EQNR270416C00035000", "bid": 6.0, "bid_size": 227.0, "ask": 8.7, "ask_size": 164.0, "iv": 0.3616, "open_interest": 0.0, "volume": 0.0, "delta": 0.7807, "gamma": 0.0294, "vega": 0.0784, "theta": -0.0086, "rho": 0.0901, "theo": 7.5296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "EQNR270416P00035000", "bid": 1.35, "bid_size": 95.0, "ask": 1.7, "ask_size": 394.0, "iv": 0.3875, "open_interest": 1.0, "volume": 0.0, "delta": -0.2264, "gamma": 0.0297, "vega": 0.08, "theta": -0.0096, "rho": -0.0404, "theo": 1.5041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-07T15:10:55", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "EQNR270416C00036000", "bid": 5.2, "bid_size": 224.0, "ask": 7.9, "ask_size": 258.0, "iv": 0.3476, "open_interest": 1.0, "volume": 0.0, "delta": 0.7474, "gamma": 0.032, "vega": 0.085, "theta": -0.0094, "rho": 0.091, "theo": 6.8191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-09-15T11:31:35", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "EQNR270416P00036000", "bid": 1.65, "bid_size": 140.0, "ask": 2.05, "ask_size": 477.0, "iv": 0.3875, "open_interest": 45.0, "volume": 0.0, "delta": -0.2598, "gamma": 0.0325, "vega": 0.0861, "theta": -0.0102, "rho": -0.046, "theo": 1.7843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T14:39:37", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "EQNR270416C00037000", "bid": 4.6, "bid_size": 348.0, "ask": 7.0, "ask_size": 382.0, "iv": 0.3363, "open_interest": 1.0, "volume": 0.0, "delta": 0.7117, "gamma": 0.0345, "vega": 0.0908, "theta": -0.01, "rho": 0.0907, "theo": 6.1514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.22, "last_trade_time": "2026-08-20T12:19:34", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "EQNR270416P00037000", "bid": 1.65, "bid_size": 595.0, "ask": 2.4, "ask_size": 440.0, "iv": 0.3667, "open_interest": 20.0, "volume": 10.0, "delta": -0.2957, "gamma": 0.035, "vega": 0.0916, "theta": -0.0108, "rho": -0.0521, "theo": 2.1069, "change": 0.125, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T14:37:55", "percent_change": 6.32912, "prev_day_close": 1.97499996423721}, {"option": "EQNR270416C00038000", "bid": 4.0, "bid_size": 356.0, "ask": 6.6, "ask_size": 394.0, "iv": 0.3482, "open_interest": 0.0, "volume": 0.0, "delta": 0.6741, "gamma": 0.0366, "vega": 0.0956, "theta": -0.0106, "rho": 0.0867, "theo": 5.5294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "EQNR270416P00038000", "bid": 2.0, "bid_size": 561.0, "ask": 2.75, "ask_size": 355.0, "iv": 0.3619, "open_interest": 32.0, "volume": 0.0, "delta": -0.3338, "gamma": 0.0373, "vega": 0.0963, "theta": -0.0112, "rho": -0.0586, "theo": 2.4751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-04T11:40:21", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "EQNR270416C00039000", "bid": 4.4, "bid_size": 113.0, "ask": 5.7, "ask_size": 115.0, "iv": 0.3794, "open_interest": 0.0, "volume": 0.0, "delta": 0.635, "gamma": 0.0384, "vega": 0.0997, "theta": -0.0111, "rho": 0.0849, "theo": 4.954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "EQNR270416P00039000", "bid": 2.55, "bid_size": 16.0, "ask": 3.3, "ask_size": 68.0, "iv": 0.3733, "open_interest": 26.0, "volume": 0.0, "delta": -0.3735, "gamma": 0.0392, "vega": 0.1003, "theta": -0.0116, "rho": -0.065, "theo": 2.8903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-04T09:37:12", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "EQNR270416C00040000", "bid": 2.85, "bid_size": 345.0, "ask": 5.6, "ask_size": 299.0, "iv": 0.3485, "open_interest": 119.0, "volume": 0.0, "delta": 0.5952, "gamma": 0.0397, "vega": 0.1028, "theta": -0.0114, "rho": 0.082, "theo": 4.4258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-11-03T11:26:40", "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "EQNR270416P00040000", "bid": 3.2, "bid_size": 301.0, "ask": 3.8, "ask_size": 405.0, "iv": 0.3823, "open_interest": 64.0, "volume": 0.0, "delta": -0.414, "gamma": 0.0406, "vega": 0.1031, "theta": -0.0119, "rho": -0.0717, "theo": 3.3532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-06T09:37:36", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "EQNR270416C00041000", "bid": 2.45, "bid_size": 353.0, "ask": 5.3, "ask_size": 275.0, "iv": 0.3603, "open_interest": 100.0, "volume": 0.0, "delta": 0.5551, "gamma": 0.0405, "vega": 0.1048, "theta": -0.0117, "rho": 0.0785, "theo": 3.9446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-11-04T12:45:58", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "EQNR270416P00041000", "bid": 3.2, "bid_size": 399.0, "ask": 4.4, "ask_size": 381.0, "iv": 0.3608, "open_interest": 42.0, "volume": 0.0, "delta": -0.4549, "gamma": 0.0415, "vega": 0.1048, "theta": -0.012, "rho": -0.0784, "theo": 3.8642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.41, "last_trade_time": "2026-11-06T12:38:38", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "EQNR270416C00042000", "bid": 3.2, "bid_size": 11.0, "ask": 3.9, "ask_size": 65.0, "iv": 0.3703, "open_interest": 13.0, "volume": 0.0, "delta": 0.5155, "gamma": 0.0409, "vega": 0.1058, "theta": -0.0118, "rho": 0.0733, "theo": 3.5093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-10-06T10:14:03", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "EQNR270416P00042000", "bid": 3.6, "bid_size": 121.0, "ask": 4.8, "ask_size": 58.0, "iv": 0.3454, "open_interest": 21.0, "volume": 0.0, "delta": -0.4955, "gamma": 0.0419, "vega": 0.1054, "theta": -0.012, "rho": -0.0848, "theo": 4.4212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-05T14:25:25", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "EQNR270416C00043000", "bid": 2.8, "bid_size": 67.0, "ask": 3.5, "ask_size": 69.0, "iv": 0.3695, "open_interest": 1.0, "volume": 0.0, "delta": 0.4767, "gamma": 0.0408, "vega": 0.1057, "theta": -0.0118, "rho": 0.0691, "theo": 3.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.42, "last_trade_time": "2026-10-23T12:26:40", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "EQNR270416P00043000", "bid": 4.6, "bid_size": 29.0, "ask": 5.5, "ask_size": 70.0, "iv": 0.369, "open_interest": 31.0, "volume": 0.0, "delta": -0.5351, "gamma": 0.0418, "vega": 0.1049, "theta": -0.0119, "rho": -0.0913, "theo": 5.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-05T14:25:53", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "EQNR270416C00044000", "bid": 2.45, "bid_size": 372.0, "ask": 3.1, "ask_size": 404.0, "iv": 0.3677, "open_interest": 4.0, "volume": 0.0, "delta": 0.4393, "gamma": 0.0403, "vega": 0.1047, "theta": -0.0118, "rho": 0.0646, "theo": 2.7671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.14, "last_trade_time": "2026-10-15T09:52:31", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "EQNR270416P00044000", "bid": 4.7, "bid_size": 383.0, "ask": 6.6, "ask_size": 424.0, "iv": 0.3654, "open_interest": 142.0, "volume": 0.0, "delta": -0.5734, "gamma": 0.0413, "vega": 0.1034, "theta": -0.0117, "rho": -0.0971, "theo": 5.6666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-11-06T15:38:49", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "EQNR270416C00045000", "bid": 2.15, "bid_size": 614.0, "ask": 2.8, "ask_size": 449.0, "iv": 0.3699, "open_interest": 56.0, "volume": 1.0, "delta": 0.4036, "gamma": 0.0395, "vega": 0.1028, "theta": -0.0116, "rho": 0.06, "theo": 2.4547, "change": -0.37, "open": 2.58, "high": 2.58, "low": 2.58, "tick": "down", "last_trade_price": 2.58, "last_trade_time": "2026-11-09T11:10:25", "percent_change": -12.5424, "prev_day_close": 2.95000004768372}, {"option": "EQNR270416P00045000", "bid": 5.1, "bid_size": 315.0, "ask": 7.8, "ask_size": 368.0, "iv": 0.3779, "open_interest": 27.0, "volume": 0.0, "delta": -0.6099, "gamma": 0.0404, "vega": 0.1013, "theta": -0.0114, "rho": -0.1032, "theo": 6.3491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.86, "last_trade_time": "2026-10-21T11:29:17", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "EQNR270416C00046000", "bid": 1.9, "bid_size": 392.0, "ask": 2.6, "ask_size": 503.0, "iv": 0.3765, "open_interest": 1.0, "volume": 0.0, "delta": 0.3699, "gamma": 0.0383, "vega": 0.1003, "theta": -0.0114, "rho": 0.0554, "theo": 2.1774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-02T12:42:38", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "EQNR270416P00046000", "bid": 5.9, "bid_size": 224.0, "ask": 8.5, "ask_size": 252.0, "iv": 0.3828, "open_interest": 18.0, "volume": 0.0, "delta": -0.6443, "gamma": 0.0392, "vega": 0.0982, "theta": -0.011, "rho": -0.1084, "theo": 7.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-10-23T11:57:27", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "EQNR270416C00047000", "bid": 1.55, "bid_size": 116.0, "ask": 2.3, "ask_size": 89.0, "iv": 0.3702, "open_interest": 22.0, "volume": 0.0, "delta": 0.3382, "gamma": 0.0369, "vega": 0.0972, "theta": -0.0111, "rho": 0.051, "theo": 1.9316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.77, "last_trade_time": "2026-11-03T09:48:48", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "EQNR270416P00047000", "bid": 6.5, "bid_size": 92.0, "ask": 9.2, "ask_size": 100.0, "iv": 0.3743, "open_interest": 4.0, "volume": 0.0, "delta": -0.6766, "gamma": 0.0377, "vega": 0.0948, "theta": -0.0105, "rho": -0.1138, "theo": 7.817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-10-20T09:59:01", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "EQNR270416C00048000", "bid": 1.45, "bid_size": 76.0, "ask": 2.2, "ask_size": 153.0, "iv": 0.3845, "open_interest": 8.0, "volume": 0.0, "delta": 0.3088, "gamma": 0.0354, "vega": 0.0937, "theta": -0.0108, "rho": 0.0468, "theo": 1.7146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.46, "last_trade_time": "2026-10-29T12:24:00", "percent_change": 0.0, "prev_day_close": 1.59999999403954}, {"option": "EQNR270416P00048000", "bid": 7.2, "bid_size": 107.0, "ask": 9.9, "ask_size": 66.0, "iv": 0.3676, "open_interest": 4.0, "volume": 0.0, "delta": -0.7065, "gamma": 0.0361, "vega": 0.0908, "theta": -0.01, "rho": -0.1181, "theo": 8.5956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-10-19T10:45:29", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "EQNR270416C00049000", "bid": 1.25, "bid_size": 66.0, "ask": 1.9, "ask_size": 211.0, "iv": 0.3806, "open_interest": 100.0, "volume": 0.0, "delta": 0.2815, "gamma": 0.0337, "vega": 0.0898, "theta": -0.0104, "rho": 0.0428, "theo": 1.5229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-10-30T15:28:13", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "EQNR270416P00049000", "bid": 9.0, "bid_size": 7.0, "ask": 10.7, "ask_size": 12.0, "iv": 0.4253, "open_interest": 0.0, "volume": 0.0, "delta": -0.7343, "gamma": 0.0344, "vega": 0.0866, "theta": -0.0094, "rho": -0.1224, "theo": 9.4006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "EQNR270416C00050000", "bid": 0.95, "bid_size": 141.0, "ask": 1.7, "ask_size": 139.0, "iv": 0.3736, "open_interest": 12.0, "volume": 0.0, "delta": 0.2564, "gamma": 0.032, "vega": 0.0858, "theta": -0.01, "rho": 0.0391, "theo": 1.354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-10-26T14:18:33", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "EQNR270416P00050000", "bid": 9.2, "bid_size": 15.0, "ask": 10.6, "ask_size": 10.0, "iv": 0.3347, "open_interest": 9.0, "volume": 0.0, "delta": -0.7599, "gamma": 0.0327, "vega": 0.0822, "theta": -0.0089, "rho": -0.1253, "theo": 10.2279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-10-19T10:43:28", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "EQNR270416C00055000", "bid": 0.6, "bid_size": 257.0, "ask": 1.0, "ask_size": 529.0, "iv": 0.3951, "open_interest": 48.0, "volume": 0.0, "delta": 0.16, "gamma": 0.0234, "vega": 0.065, "theta": -0.0078, "rho": 0.0246, "theo": 0.7656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T11:01:36", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "EQNR270416P00055000", "bid": 13.4, "bid_size": 9.0, "ask": 15.9, "ask_size": 11.0, "iv": 0.3928, "open_interest": 0.0, "volume": 0.0, "delta": -0.8627, "gamma": 0.026, "vega": 0.0578, "theta": -0.0066, "rho": -0.1173, "theo": 14.6327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8500003814697}, {"option": "EQNR270416C00060000", "bid": 0.3, "bid_size": 12.0, "ask": 0.6, "ask_size": 30.0, "iv": 0.4039, "open_interest": 1.0, "volume": 0.0, "delta": 0.1006, "gamma": 0.0163, "vega": 0.0473, "theta": -0.0058, "rho": 0.0156, "theo": 0.4483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-16T11:24:23", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "EQNR270416P00060000", "bid": 17.7, "bid_size": 7.0, "ask": 21.2, "ask_size": 7.0, "iv": 0.4324, "open_interest": 0.0, "volume": 0.0, "delta": -0.9346, "gamma": 0.0199, "vega": 0.0324, "theta": -0.0046, "rho": -0.0728, "theo": 19.3464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4500007629395}, {"option": "EQNR270416C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 154.0, "iv": 0.4101, "open_interest": 53.0, "volume": 0.0, "delta": 0.0644, "gamma": 0.0113, "vega": 0.0339, "theta": -0.0043, "rho": 0.01, "theo": 0.2719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T10:35:46", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "EQNR270416P00065000", "bid": 22.7, "bid_size": 6.0, "ask": 26.0, "ask_size": 7.0, "iv": 0.4728, "open_interest": 0.0, "volume": 0.0, "delta": -0.9769, "gamma": 0.0107, "vega": 0.0123, "theta": -0.0005, "rho": -0.0372, "theo": 24.2396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "EQNR270416C00070000", "bid": 0.05, "bid_size": 51.0, "ask": 0.5, "ask_size": 411.0, "iv": 0.4685, "open_interest": 4.0, "volume": 0.0, "delta": 0.0421, "gamma": 0.0078, "vega": 0.0242, "theta": -0.0031, "rho": 0.0065, "theo": 0.1704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T10:51:16", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "EQNR270416P00070000", "bid": 27.3, "bid_size": 8.0, "ask": 31.2, "ask_size": 8.0, "iv": 0.4858, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0036, "vega": 0.003, "theta": 0.0, "rho": -0.0197, "theo": 29.2094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.2000007629394}, {"option": "EQNR270521C00023000", "bid": 16.3, "bid_size": 57.0, "ask": 19.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0073, "vega": 0.0126, "theta": -0.0026, "rho": 0.0246, "theo": 18.168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.38, "last_trade_time": "2026-08-04T14:37:20", "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "EQNR270521P00023000", "bid": 0.05, "bid_size": 5.0, "ask": 1.3, "ask_size": 172.0, "iv": 0.6306, "open_interest": 0.0, "volume": 0.0, "delta": -0.0419, "gamma": 0.006, "vega": 0.0262, "theta": -0.0034, "rho": -0.01, "theo": 0.2854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EQNR270521C00025000", "bid": 14.7, "bid_size": 69.0, "ask": 17.7, "ask_size": 7.0, "iv": 0.4548, "open_interest": 0.0, "volume": 0.0, "delta": 0.9574, "gamma": 0.0094, "vega": 0.0262, "theta": -0.0029, "rho": 0.07, "theo": 16.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2000002861023}, {"option": "EQNR270521P00025000", "bid": 0.05, "bid_size": 14.0, "ask": 0.7, "ask_size": 56.0, "iv": 0.4765, "open_interest": 1.0, "volume": 0.0, "delta": -0.0574, "gamma": 0.0082, "vega": 0.0338, "theta": -0.0041, "rho": -0.0138, "theo": 0.3877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-09-23T14:32:33", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "EQNR270521C00028000", "bid": 11.9, "bid_size": 67.0, "ask": 14.7, "ask_size": 7.0, "iv": 0.3893, "open_interest": 0.0, "volume": 0.0, "delta": 0.9203, "gamma": 0.0121, "vega": 0.0421, "theta": -0.0036, "rho": 0.0892, "theo": 13.498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "EQNR270521P00028000", "bid": 0.2, "bid_size": 23.0, "ask": 0.8, "ask_size": 12.0, "iv": 0.4159, "open_interest": 0.0, "volume": 0.0, "delta": -0.0916, "gamma": 0.0127, "vega": 0.0481, "theta": -0.0054, "rho": -0.0219, "theo": 0.6216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.1000000089407}, {"option": "EQNR270521C00030000", "bid": 10.3, "bid_size": 63.0, "ask": 12.9, "ask_size": 7.0, "iv": 0.3945, "open_interest": 0.0, "volume": 0.0, "delta": 0.8883, "gamma": 0.0161, "vega": 0.0532, "theta": -0.0049, "rho": 0.0964, "theo": 11.7426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "EQNR270521P00030000", "bid": 0.4, "bid_size": 109.0, "ask": 1.05, "ask_size": 42.0, "iv": 0.3994, "open_interest": 3.0, "volume": 0.0, "delta": -0.1237, "gamma": 0.0166, "vega": 0.0597, "theta": -0.0064, "rho": -0.0297, "theo": 0.8561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-07T11:35:17", "percent_change": 0.0, "prev_day_close": 1.47500005364418}, {"option": "EQNR270521C00033000", "bid": 7.9, "bid_size": 88.0, "ask": 10.5, "ask_size": 7.0, "iv": 0.3863, "open_interest": 0.0, "volume": 0.0, "delta": 0.8228, "gamma": 0.0229, "vega": 0.0752, "theta": -0.0068, "rho": 0.1062, "theo": 9.2884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "EQNR270521P00033000", "bid": 1.0, "bid_size": 36.0, "ask": 1.75, "ask_size": 60.0, "iv": 0.3973, "open_interest": 10.0, "volume": 0.0, "delta": -0.1893, "gamma": 0.0233, "vega": 0.079, "theta": -0.008, "rho": -0.0458, "theo": 1.382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-31T09:30:03", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "EQNR270521C00035000", "bid": 7.1, "bid_size": 103.0, "ask": 8.4, "ask_size": 70.0, "iv": 0.38, "open_interest": 2.0, "volume": 0.0, "delta": 0.767, "gamma": 0.0275, "vega": 0.0885, "theta": -0.0081, "rho": 0.1091, "theo": 7.8086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-09-29T10:41:46", "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "EQNR270521P00035000", "bid": 1.55, "bid_size": 420.0, "ask": 2.25, "ask_size": 513.0, "iv": 0.3881, "open_interest": 108.0, "volume": 0.0, "delta": -0.2452, "gamma": 0.0279, "vega": 0.0917, "theta": -0.009, "rho": -0.0598, "theo": 1.8872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-04T12:51:48", "percent_change": 0.0, "prev_day_close": 1.74999994039536}, {"option": "EQNR270521C00040000", "bid": 3.2, "bid_size": 273.0, "ask": 5.9, "ask_size": 308.0, "iv": 0.349, "open_interest": 6.0, "volume": 0.0, "delta": 0.5968, "gamma": 0.036, "vega": 0.1122, "theta": -0.0104, "rho": 0.0961, "theo": 4.8085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-09-29T10:41:46", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "EQNR270521P00040000", "bid": 3.3, "bid_size": 396.0, "ask": 4.2, "ask_size": 264.0, "iv": 0.3636, "open_interest": 108.0, "volume": 2.0, "delta": -0.4149, "gamma": 0.036, "vega": 0.1131, "theta": -0.0105, "rho": -0.1027, "theo": 3.8451, "change": 0.2, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T12:45:54", "percent_change": 5.55556, "prev_day_close": 3.59999990463257}, {"option": "EQNR270521C00045000", "bid": 2.55, "bid_size": 403.0, "ask": 3.3, "ask_size": 361.0, "iv": 0.379, "open_interest": 29.0, "volume": 0.0, "delta": 0.4233, "gamma": 0.0362, "vega": 0.1136, "theta": -0.0107, "rho": 0.0722, "theo": 2.853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.46, "last_trade_time": "2026-10-23T11:28:56", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "EQNR270521P00045000", "bid": 6.3, "bid_size": 287.0, "ask": 7.3, "ask_size": 260.0, "iv": 0.3695, "open_interest": 63.0, "volume": 100.0, "delta": -0.587, "gamma": 0.0361, "vega": 0.1128, "theta": -0.0102, "rho": -0.1422, "theo": 6.8354, "change": 0.65, "open": 7.2, "high": 7.2, "low": 7.2, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-09T14:41:54", "percent_change": 9.92367, "prev_day_close": 6.54999995231628}, {"option": "EQNR270521C00050000", "bid": 1.4, "bid_size": 510.0, "ask": 2.05, "ask_size": 361.0, "iv": 0.3842, "open_interest": 22.0, "volume": 0.0, "delta": 0.2861, "gamma": 0.0307, "vega": 0.0995, "theta": -0.0096, "rho": 0.0504, "theo": 1.7003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-10-30T12:29:50", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "EQNR270521P00050000", "bid": 9.3, "bid_size": 248.0, "ask": 11.9, "ask_size": 238.0, "iv": 0.379, "open_interest": 351.0, "volume": 0.0, "delta": -0.724, "gamma": 0.0307, "vega": 0.0968, "theta": -0.0086, "rho": -0.1646, "theo": 10.6252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-11-03T14:09:13", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "EQNR270521C00055000", "bid": 0.6, "bid_size": 81.0, "ask": 1.4, "ask_size": 97.0, "iv": 0.3886, "open_interest": 7.0, "volume": 0.0, "delta": 0.1916, "gamma": 0.0238, "vega": 0.0798, "theta": -0.008, "rho": 0.034, "theo": 1.0431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-05T12:31:55", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "EQNR270521P00055000", "bid": 13.4, "bid_size": 8.0, "ask": 16.1, "ask_size": 8.0, "iv": 0.3708, "open_interest": 0.0, "volume": 0.0, "delta": -0.8216, "gamma": 0.0249, "vega": 0.0757, "theta": -0.0066, "rho": -0.1682, "theo": 14.9153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-10-12T15:29:51", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "EQNR270521C00060000", "bid": 0.3, "bid_size": 9.0, "ask": 0.85, "ask_size": 6.0, "iv": 0.3926, "open_interest": 37.0, "volume": 0.0, "delta": 0.1294, "gamma": 0.0178, "vega": 0.0615, "theta": -0.0063, "rho": 0.023, "theo": 0.6615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T15:24:08", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "EQNR270521P00060000", "bid": 18.1, "bid_size": 9.0, "ask": 21.5, "ask_size": 9.0, "iv": 0.4568, "open_interest": 1.0, "volume": 0.0, "delta": -0.8943, "gamma": 0.0215, "vega": 0.0519, "theta": -0.0056, "rho": -0.1377, "theo": 19.5115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.8, "last_trade_time": "2026-10-01T13:28:12", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "EQNR270521C00065000", "bid": 0.15, "bid_size": 14.0, "ask": 0.55, "ask_size": 11.0, "iv": 0.4014, "open_interest": 100.0, "volume": 0.0, "delta": 0.089, "gamma": 0.0131, "vega": 0.0473, "theta": -0.005, "rho": 0.016, "theo": 0.4335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-20T10:28:26", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "EQNR270521P00065000", "bid": 22.9, "bid_size": 8.0, "ask": 26.4, "ask_size": 8.0, "iv": 0.5015, "open_interest": 0.0, "volume": 0.0, "delta": -0.9485, "gamma": 0.0165, "vega": 0.0296, "theta": -0.0038, "rho": -0.0782, "theo": 24.3084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3499994277954}, {"option": "EQNR270521C00070000", "bid": 0.05, "bid_size": 7.0, "ask": 1.55, "ask_size": 313.0, "iv": 0.5407, "open_interest": 2.0, "volume": 0.0, "delta": 0.0624, "gamma": 0.0097, "vega": 0.0362, "theta": -0.0039, "rho": 0.0113, "theo": 0.2924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-03T09:30:04", "percent_change": 0.0, "prev_day_close": 0.375000007450581}, {"option": "EQNR270521P00070000", "bid": 27.3, "bid_size": 8.0, "ask": 31.3, "ask_size": 8.0, "iv": 0.4748, "open_interest": 0.0, "volume": 0.0, "delta": -0.9806, "gamma": 0.009, "vega": 0.0121, "theta": 0.0, "rho": -0.0413, "theo": 29.2301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "EQNR270820C00020000", "bid": 19.3, "bid_size": 118.0, "ask": 23.0, "ask_size": 23.0, "iv": 0.5478, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0044, "vega": 0.0073, "theta": 0.0, "rho": 0.0205, "theo": 21.1378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "EQNR270820P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 789.0, "iv": 0.7352, "open_interest": 0.0, "volume": 0.0, "delta": -0.0394, "gamma": 0.0046, "vega": 0.03, "theta": -0.0027, "rho": -0.0147, "theo": 0.3471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "EQNR270820C00023000", "bid": 16.3, "bid_size": 118.0, "ask": 19.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9575, "gamma": 0.0085, "vega": 0.032, "theta": -0.0007, "rho": 0.07, "theo": 18.2533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4500007629395}, {"option": "EQNR270820P00023000", "bid": 0.15, "bid_size": 300.0, "ask": 1.4, "ask_size": 775.0, "iv": 0.5432, "open_interest": 6.0, "volume": 1.0, "delta": -0.0602, "gamma": 0.007, "vega": 0.042, "theta": -0.0035, "rho": -0.0224, "theo": 0.5193, "change": -0.85, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:05:56", "percent_change": -68.0, "prev_day_close": 1.25}, {"option": "EQNR270820C00025000", "bid": 14.5, "bid_size": 127.0, "ask": 17.9, "ask_size": 29.0, "iv": 0.398, "open_interest": 0.0, "volume": 0.0, "delta": 0.9341, "gamma": 0.0088, "vega": 0.0456, "theta": -0.0014, "rho": 0.104, "theo": 16.4237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5499997138977}, {"option": "EQNR270820P00025000", "bid": 0.3, "bid_size": 493.0, "ask": 2.2, "ask_size": 905.0, "iv": 0.5599, "open_interest": 55.0, "volume": 0.0, "delta": -0.0793, "gamma": 0.0091, "vega": 0.052, "theta": -0.0041, "rho": -0.0295, "theo": 0.6817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-08-25T12:14:59", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "EQNR270820C00028000", "bid": 12.2, "bid_size": 43.0, "ask": 14.9, "ask_size": 6.0, "iv": 0.3884, "open_interest": 0.0, "volume": 0.0, "delta": 0.8935, "gamma": 0.0129, "vega": 0.0627, "theta": -0.0029, "rho": 0.1195, "theo": 13.8011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500005722046}, {"option": "EQNR270820P00028000", "bid": 0.5, "bid_size": 227.0, "ask": 2.55, "ask_size": 569.0, "iv": 0.4991, "open_interest": 60.0, "volume": 0.0, "delta": -0.118, "gamma": 0.0131, "vega": 0.0693, "theta": -0.005, "rho": -0.044, "theo": 1.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-09-21T13:50:41", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "EQNR270820C00030000", "bid": 10.5, "bid_size": 86.0, "ask": 13.2, "ask_size": 8.0, "iv": 0.3735, "open_interest": 0.0, "volume": 0.0, "delta": 0.8587, "gamma": 0.016, "vega": 0.0785, "theta": -0.0039, "rho": 0.1384, "theo": 12.1508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "EQNR270820P00030000", "bid": 0.85, "bid_size": 150.0, "ask": 1.65, "ask_size": 158.0, "iv": 0.4023, "open_interest": 54.0, "volume": 0.0, "delta": -0.1515, "gamma": 0.0162, "vega": 0.0822, "theta": -0.0058, "rho": -0.0569, "theo": 1.3498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-09-18T15:24:15", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "EQNR270820C00033000", "bid": 8.3, "bid_size": 197.0, "ask": 11.0, "ask_size": 65.0, "iv": 0.3725, "open_interest": 11.0, "volume": 0.0, "delta": 0.7945, "gamma": 0.0208, "vega": 0.098, "theta": -0.0054, "rho": 0.1508, "theo": 9.8721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.86, "last_trade_time": "2026-08-20T12:07:42", "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "EQNR270820P00033000", "bid": 1.55, "bid_size": 465.0, "ask": 2.3, "ask_size": 431.0, "iv": 0.3866, "open_interest": 25.0, "volume": 0.0, "delta": -0.2145, "gamma": 0.021, "vega": 0.1019, "theta": -0.0068, "rho": -0.0811, "theo": 2.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-09-29T09:45:56", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "EQNR270820C00035000", "bid": 7.9, "bid_size": 191.0, "ask": 9.5, "ask_size": 243.0, "iv": 0.4036, "open_interest": 3.0, "volume": 0.0, "delta": 0.7443, "gamma": 0.0239, "vega": 0.1114, "theta": -0.0063, "rho": 0.1519, "theo": 8.5047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-06T09:30:07", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "EQNR270820P00035000", "bid": 2.15, "bid_size": 732.0, "ask": 2.9, "ask_size": 398.0, "iv": 0.3791, "open_interest": 75.0, "volume": 15.0, "delta": -0.2644, "gamma": 0.0242, "vega": 0.1142, "theta": -0.0074, "rho": -0.0998, "theo": 2.605, "change": 0.05, "open": 2.45, "high": 2.45, "low": 2.45, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-09T10:04:47", "percent_change": 2.08333, "prev_day_close": 2.39999997615814}, {"option": "EQNR270820C00040000", "bid": 4.4, "bid_size": 423.0, "ask": 7.2, "ask_size": 387.0, "iv": 0.3814, "open_interest": 23.0, "volume": 0.0, "delta": 0.6018, "gamma": 0.0295, "vega": 0.1336, "theta": -0.008, "rho": 0.141, "theo": 5.6916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-10-06T09:58:33", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "EQNR270820P00040000", "bid": 4.4, "bid_size": 553.0, "ask": 5.1, "ask_size": 363.0, "iv": 0.3783, "open_interest": 395.0, "volume": 0.0, "delta": -0.407, "gamma": 0.0298, "vega": 0.1351, "theta": -0.0082, "rho": -0.1507, "theo": 4.6814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-11-06T09:38:43", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "EQNR270820C00045000", "bid": 3.3, "bid_size": 541.0, "ask": 4.8, "ask_size": 582.0, "iv": 0.3944, "open_interest": 40.0, "volume": 0.0, "delta": 0.4589, "gamma": 0.0305, "vega": 0.1383, "theta": -0.0085, "rho": 0.1129, "theo": 3.7353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-11-06T14:02:02", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "EQNR270820P00045000", "bid": 6.5, "bid_size": 317.0, "ask": 8.2, "ask_size": 182.0, "iv": 0.3522, "open_interest": 25.0, "volume": 0.0, "delta": -0.5509, "gamma": 0.0308, "vega": 0.1375, "theta": -0.008, "rho": -0.1959, "theo": 7.6161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-02T14:56:02", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "EQNR270820C00050000", "bid": 2.15, "bid_size": 577.0, "ask": 3.0, "ask_size": 648.0, "iv": 0.385, "open_interest": 42.0, "volume": 1.0, "delta": 0.3387, "gamma": 0.0278, "vega": 0.1277, "theta": -0.0081, "rho": 0.0846, "theo": 2.4656, "change": -0.4, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -13.3333, "prev_day_close": 3.0}, {"option": "EQNR270820P00050000", "bid": 10.0, "bid_size": 203.0, "ask": 12.7, "ask_size": 211.0, "iv": 0.3847, "open_interest": 0.0, "volume": 0.0, "delta": -0.6738, "gamma": 0.0283, "vega": 0.125, "theta": -0.0068, "rho": -0.223, "theo": 11.2468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "EQNR270820C00055000", "bid": 1.35, "bid_size": 474.0, "ask": 2.1, "ask_size": 562.0, "iv": 0.3906, "open_interest": 3.0, "volume": 0.0, "delta": 0.2475, "gamma": 0.0235, "vega": 0.1099, "theta": -0.0072, "rho": 0.0621, "theo": 1.657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-10-12T09:38:25", "percent_change": 0.0, "prev_day_close": 1.92500007152557}, {"option": "EQNR270820P00055000", "bid": 14.0, "bid_size": 56.0, "ask": 16.7, "ask_size": 34.0, "iv": 0.3833, "open_interest": 0.0, "volume": 0.0, "delta": -0.7695, "gamma": 0.0244, "vega": 0.1046, "theta": -0.0052, "rho": -0.232, "theo": 15.3611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "EQNR270820C00060000", "bid": 0.9, "bid_size": 336.0, "ask": 1.4, "ask_size": 652.0, "iv": 0.3946, "open_interest": 140.0, "volume": 0.0, "delta": 0.1815, "gamma": 0.0191, "vega": 0.0924, "theta": -0.0062, "rho": 0.0464, "theo": 1.1412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-10-28T15:42:21", "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "EQNR270820P00060000", "bid": 18.3, "bid_size": 8.0, "ask": 21.8, "ask_size": 8.0, "iv": 0.4236, "open_interest": 0.0, "volume": 0.0, "delta": -0.8436, "gamma": 0.0217, "vega": 0.0821, "theta": -0.0039, "rho": -0.2125, "theo": 19.7943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8499994277954}, {"option": "EQNR270820C00065000", "bid": 0.4, "bid_size": 869.0, "ask": 1.0, "ask_size": 568.0, "iv": 0.3888, "open_interest": 102.0, "volume": 1.0, "delta": 0.1344, "gamma": 0.0153, "vega": 0.0764, "theta": -0.0052, "rho": 0.0348, "theo": 0.8043, "change": 0.3, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T09:30:03", "percent_change": 31.5789, "prev_day_close": 0.949999988079071}, {"option": "EQNR270820P00065000", "bid": 22.4, "bid_size": 8.0, "ask": 26.5, "ask_size": 8.0, "iv": 0.4027, "open_interest": 0.0, "volume": 0.0, "delta": -0.9062, "gamma": 0.0207, "vega": 0.0564, "theta": -0.0036, "rho": -0.1576, "theo": 24.4522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "EQNR270820C00070000", "bid": 0.4, "bid_size": 5.0, "ask": 0.7, "ask_size": 209.0, "iv": 0.4075, "open_interest": 0.0, "volume": 0.0, "delta": 0.1008, "gamma": 0.0122, "vega": 0.0625, "theta": -0.0043, "rho": 0.0263, "theo": 0.5797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "EQNR270820P00070000", "bid": 27.8, "bid_size": 8.0, "ask": 31.3, "ask_size": 8.0, "iv": 0.474, "open_interest": 0.0, "volume": 0.0, "delta": -0.9557, "gamma": 0.0158, "vega": 0.028, "theta": -0.0016, "rho": -0.0788, "theo": 29.284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3999996185303}, {"option": "EQNR271119C00020000", "bid": 18.5, "bid_size": 35.0, "ask": 23.5, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.006, "vega": 0.0098, "theta": -0.0016, "rho": 0.0242, "theo": 21.1543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "EQNR271119P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 73.0, "iv": 0.7522, "open_interest": 0.0, "volume": 0.0, "delta": -0.0491, "gamma": 0.005, "vega": 0.0408, "theta": -0.0026, "rho": -0.025, "theo": 0.4989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "EQNR271119C00023000", "bid": 16.0, "bid_size": 33.0, "ask": 20.0, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.946, "gamma": 0.0083, "vega": 0.0435, "theta": -0.0011, "rho": 0.1006, "theo": 18.3459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "EQNR271119P00023000", "bid": 0.25, "bid_size": 12.0, "ask": 3.3, "ask_size": 91.0, "iv": 0.6263, "open_interest": 0.0, "volume": 0.0, "delta": -0.073, "gamma": 0.0074, "vega": 0.0555, "theta": -0.0033, "rho": -0.0371, "theo": 0.7326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "EQNR271119C00025000", "bid": 14.0, "bid_size": 36.0, "ask": 18.0, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9209, "gamma": 0.0094, "vega": 0.0588, "theta": -0.0019, "rho": 0.1296, "theo": 16.574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "EQNR271119P00025000", "bid": 0.45, "bid_size": 10.0, "ask": 1.05, "ask_size": 10.0, "iv": 0.4157, "open_interest": 3.0, "volume": 0.0, "delta": -0.094, "gamma": 0.0094, "vega": 0.0673, "theta": -0.0038, "rho": -0.048, "theo": 0.9455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-05T09:30:04", "percent_change": 0.0, "prev_day_close": 1.97500005364418}, {"option": "EQNR271119C00028000", "bid": 12.1, "bid_size": 39.0, "ask": 15.5, "ask_size": 52.0, "iv": 0.3868, "open_interest": 0.0, "volume": 0.0, "delta": 0.8769, "gamma": 0.0129, "vega": 0.0796, "theta": -0.0031, "rho": 0.1541, "theo": 14.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "EQNR271119P00028000", "bid": 0.9, "bid_size": 65.0, "ask": 1.55, "ask_size": 29.0, "iv": 0.4022, "open_interest": 51.0, "volume": 0.0, "delta": -0.1345, "gamma": 0.0129, "vega": 0.0865, "theta": -0.0046, "rho": -0.0688, "theo": 1.3817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-18T09:50:36", "percent_change": 0.0, "prev_day_close": 1.49999994039536}, {"option": "EQNR271119C00030000", "bid": 10.5, "bid_size": 32.0, "ask": 14.0, "ask_size": 70.0, "iv": 0.3808, "open_interest": 0.0, "volume": 0.0, "delta": 0.8415, "gamma": 0.0154, "vega": 0.0959, "theta": -0.0038, "rho": 0.1704, "theo": 12.4943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "EQNR271119P00030000", "bid": 1.2, "bid_size": 76.0, "ask": 2.1, "ask_size": 65.0, "iv": 0.395, "open_interest": 53.0, "volume": 0.0, "delta": -0.168, "gamma": 0.0155, "vega": 0.1002, "theta": -0.0052, "rho": -0.0866, "theo": 1.77, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-10-15T15:33:52", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "EQNR271119C00033000", "bid": 8.2, "bid_size": 45.0, "ask": 11.9, "ask_size": 57.0, "iv": 0.3658, "open_interest": 0.0, "volume": 0.0, "delta": 0.7796, "gamma": 0.0192, "vega": 0.117, "theta": -0.0049, "rho": 0.1848, "theo": 10.3466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "EQNR271119P00033000", "bid": 1.2, "bid_size": 139.0, "ask": 2.9, "ask_size": 11.0, "iv": 0.3503, "open_interest": 71.0, "volume": 0.0, "delta": -0.228, "gamma": 0.0193, "vega": 0.1202, "theta": -0.006, "rho": -0.1188, "theo": 2.5356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-15T09:30:03", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "EQNR271119C00035000", "bid": 6.9, "bid_size": 62.0, "ask": 10.6, "ask_size": 81.0, "iv": 0.36, "open_interest": 14.0, "volume": 0.0, "delta": 0.7333, "gamma": 0.0216, "vega": 0.1301, "theta": -0.0056, "rho": 0.1844, "theo": 9.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-10-09T09:46:06", "percent_change": 0.0, "prev_day_close": 9.64999985694885}, {"option": "EQNR271119P00035000", "bid": 2.55, "bid_size": 18.0, "ask": 3.6, "ask_size": 9.0, "iv": 0.3756, "open_interest": 2.0, "volume": 0.0, "delta": -0.2735, "gamma": 0.0217, "vega": 0.1322, "theta": -0.0064, "rho": -0.1408, "theo": 3.1844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.23, "last_trade_time": "2026-08-03T13:49:08", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "EQNR271119C00040000", "bid": 4.6, "bid_size": 97.0, "ask": 8.0, "ask_size": 117.0, "iv": 0.3672, "open_interest": 15.0, "volume": 0.0, "delta": 0.6073, "gamma": 0.0258, "vega": 0.1519, "theta": -0.0068, "rho": 0.1739, "theo": 6.3915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.92, "last_trade_time": "2026-10-27T15:33:16", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "EQNR271119P00040000", "bid": 4.6, "bid_size": 17.0, "ask": 5.9, "ask_size": 10.0, "iv": 0.3669, "open_interest": 14.0, "volume": 0.0, "delta": -0.3992, "gamma": 0.026, "vega": 0.1528, "theta": -0.007, "rho": -0.1987, "theo": 5.3475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-03T10:38:00", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "EQNR271119C00045000", "bid": 3.8, "bid_size": 110.0, "ask": 5.3, "ask_size": 119.0, "iv": 0.3766, "open_interest": 15.0, "volume": 0.0, "delta": 0.4831, "gamma": 0.0269, "vega": 0.157, "theta": -0.0073, "rho": 0.1476, "theo": 4.4681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.01, "last_trade_time": "2026-10-30T11:55:00", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "EQNR271119P00045000", "bid": 6.4, "bid_size": 81.0, "ask": 10.0, "ask_size": 22.0, "iv": 0.3676, "open_interest": 0.0, "volume": 0.0, "delta": -0.5253, "gamma": 0.0273, "vega": 0.1572, "theta": -0.007, "rho": -0.2493, "theo": 8.2602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "EQNR271119C00050000", "bid": 2.55, "bid_size": 157.0, "ask": 3.8, "ask_size": 171.0, "iv": 0.3764, "open_interest": 33.0, "volume": 0.0, "delta": 0.376, "gamma": 0.0254, "vega": 0.1504, "theta": -0.0072, "rho": 0.1201, "theo": 3.1497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.79, "last_trade_time": "2026-10-21T15:09:07", "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "EQNR271119P00050000", "bid": 10.0, "bid_size": 15.0, "ask": 13.5, "ask_size": 20.0, "iv": 0.3718, "open_interest": 0.0, "volume": 0.0, "delta": -0.637, "gamma": 0.0263, "vega": 0.1474, "theta": -0.0064, "rho": -0.2811, "theo": 11.7923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "EQNR271119C00055000", "bid": 1.65, "bid_size": 91.0, "ask": 2.75, "ask_size": 84.0, "iv": 0.3769, "open_interest": 33.0, "volume": 0.0, "delta": 0.2902, "gamma": 0.0225, "vega": 0.1361, "theta": -0.0066, "rho": 0.0928, "theo": 2.2505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-11-03T10:38:00", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "EQNR271119P00055000", "bid": 13.5, "bid_size": 7.0, "ask": 17.5, "ask_size": 9.0, "iv": 0.3582, "open_interest": 0.0, "volume": 0.0, "delta": -0.7291, "gamma": 0.0239, "vega": 0.1292, "theta": -0.0054, "rho": -0.2887, "theo": 15.7829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "EQNR271119C00060000", "bid": 1.15, "bid_size": 29.0, "ask": 2.05, "ask_size": 99.0, "iv": 0.3843, "open_interest": 7.0, "volume": 0.0, "delta": 0.2247, "gamma": 0.0193, "vega": 0.1184, "theta": -0.0059, "rho": 0.0729, "theo": 1.642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-10-23T10:06:30", "percent_change": 0.0, "prev_day_close": 1.87499994039536}, {"option": "EQNR271119P00060000", "bid": 17.5, "bid_size": 3.0, "ask": 22.5, "ask_size": 4.0, "iv": 0.3787, "open_interest": 0.0, "volume": 0.0, "delta": -0.8035, "gamma": 0.0215, "vega": 0.1075, "theta": -0.0043, "rho": -0.2812, "theo": 20.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "EQNR271119C00065000", "bid": 0.85, "bid_size": 243.0, "ask": 1.45, "ask_size": 357.0, "iv": 0.3884, "open_interest": 50.0, "volume": 0.0, "delta": 0.1751, "gamma": 0.0163, "vega": 0.1022, "theta": -0.0052, "rho": 0.0574, "theo": 1.2205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T12:55:04", "percent_change": 0.0, "prev_day_close": 1.37499997019768}, {"option": "EQNR271119P00065000", "bid": 22.0, "bid_size": 8.0, "ask": 27.0, "ask_size": 8.0, "iv": 0.3766, "open_interest": 0.0, "volume": 0.0, "delta": -0.8668, "gamma": 0.0209, "vega": 0.0835, "theta": -0.0037, "rho": -0.2384, "theo": 24.6395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "EQNR271119C00070000", "bid": 0.55, "bid_size": 207.0, "ask": 1.2, "ask_size": 525.0, "iv": 0.3974, "open_interest": 200.0, "volume": 0.0, "delta": 0.1377, "gamma": 0.0136, "vega": 0.0873, "theta": -0.0045, "rho": 0.0454, "theo": 0.9233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T12:55:06", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "EQNR271119P00070000", "bid": 26.5, "bid_size": 8.0, "ask": 31.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9227, "gamma": 0.0194, "vega": 0.0553, "theta": -0.0038, "rho": -0.1575, "theo": 29.3695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "EQNR280121C00013000", "bid": 25.5, "bid_size": 8.0, "ask": 30.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.034, "rho": 0.0021, "theo": 28.1241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.81, "last_trade_time": "2026-08-31T10:05:33", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "EQNR280121P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 13.0, "iv": 0.6877, "open_interest": 0.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0018, "vega": 0.0208, "theta": -0.0014, "rho": -0.0116, "theo": 0.2375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "EQNR280121C00015000", "bid": 23.5, "bid_size": 9.0, "ask": 28.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0284, "rho": 0.0025, "theo": 26.1256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.2, "last_trade_time": "2026-08-10T14:08:00", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "EQNR280121P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 102.0, "iv": 0.5337, "open_interest": 181.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.0025, "vega": 0.0269, "theta": -0.0017, "rho": -0.0156, "theo": 0.3097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T11:24:13", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "EQNR280121C00018000", "bid": 20.5, "bid_size": 9.0, "ask": 25.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.002, "vega": 0.0, "theta": -0.0141, "rho": 0.003, "theo": 23.1278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2025-12-26T11:36:17", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "EQNR280121P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 5.0, "iv": 0.6186, "open_interest": 171.0, "volume": 0.0, "delta": -0.0411, "gamma": 0.004, "vega": 0.0382, "theta": -0.0022, "rho": -0.0236, "theo": 0.4578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-23T15:52:32", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "EQNR280121C00020000", "bid": 19.0, "bid_size": 37.0, "ask": 23.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0072, "vega": 0.0196, "theta": -0.0035, "rho": 0.0486, "theo": 21.1664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-10-29T12:21:37", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "EQNR280121P00020000", "bid": 0.2, "bid_size": 193.0, "ask": 0.85, "ask_size": 97.0, "iv": 0.4768, "open_interest": 71.0, "volume": 0.0, "delta": -0.054, "gamma": 0.0052, "vega": 0.0475, "theta": -0.0026, "rho": -0.0308, "theo": 0.5918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T14:50:32", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "EQNR280121C00022000", "bid": 17.0, "bid_size": 23.0, "ask": 21.0, "ask_size": 32.0, "iv": 0.0, "open_interest": 119.0, "volume": 0.0, "delta": 0.95, "gamma": 0.008, "vega": 0.0452, "theta": -0.0007, "rho": 0.1091, "theo": 19.3116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-10-12T09:30:02", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "EQNR280121P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 1057.0, "iv": 0.5111, "open_interest": 509.0, "volume": 0.0, "delta": -0.07, "gamma": 0.0067, "vega": 0.058, "theta": -0.003, "rho": -0.0398, "theo": 0.7632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T15:59:54", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "EQNR280121C00025000", "bid": 14.0, "bid_size": 362.0, "ask": 18.0, "ask_size": 442.0, "iv": 0.0, "open_interest": 342.0, "volume": 0.0, "delta": 0.9114, "gamma": 0.0096, "vega": 0.0674, "theta": -0.0019, "rho": 0.1446, "theo": 16.6936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.6, "last_trade_time": "2026-11-06T15:59:49", "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "EQNR280121P00025000", "bid": 0.7, "bid_size": 7.0, "ask": 1.7, "ask_size": 50.0, "iv": 0.4505, "open_interest": 52.0, "volume": 0.0, "delta": -0.1012, "gamma": 0.0094, "vega": 0.0764, "theta": -0.0037, "rho": -0.0573, "theo": 1.1114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-09-16T09:30:09", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "EQNR280121C00027000", "bid": 12.9, "bid_size": 49.0, "ask": 16.5, "ask_size": 53.0, "iv": 0.3783, "open_interest": 374.0, "volume": 0.0, "delta": 0.8822, "gamma": 0.0117, "vega": 0.0833, "theta": -0.0026, "rho": 0.165, "theo": 15.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.3, "last_trade_time": "2026-11-02T11:50:23", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "EQNR280121P00027000", "bid": 1.0, "bid_size": 5.0, "ask": 1.75, "ask_size": 592.0, "iv": 0.418, "open_interest": 601.0, "volume": 0.0, "delta": -0.1274, "gamma": 0.0115, "vega": 0.09, "theta": -0.0042, "rho": -0.072, "theo": 1.4207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T15:41:28", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "EQNR280121C00030000", "bid": 10.5, "bid_size": 125.0, "ask": 14.3, "ask_size": 153.0, "iv": 0.3706, "open_interest": 416.0, "volume": 0.0, "delta": 0.8306, "gamma": 0.015, "vega": 0.1073, "theta": -0.0036, "rho": 0.1924, "theo": 12.7495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-11-04T09:31:20", "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "EQNR280121P00030000", "bid": 1.6, "bid_size": 333.0, "ask": 2.45, "ask_size": 659.0, "iv": 0.4037, "open_interest": 698.0, "volume": 0.0, "delta": -0.1755, "gamma": 0.0149, "vega": 0.1111, "theta": -0.0049, "rho": -0.0996, "theo": 2.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T15:59:48", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "EQNR280121C00032000", "bid": 9.1, "bid_size": 452.0, "ask": 12.9, "ask_size": 549.0, "iv": 0.3658, "open_interest": 279.0, "volume": 0.0, "delta": 0.7916, "gamma": 0.0171, "vega": 0.122, "theta": -0.0042, "rho": 0.2011, "theo": 11.3459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-06T11:40:13", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "EQNR280121P00032000", "bid": 2.15, "bid_size": 261.0, "ask": 3.1, "ask_size": 723.0, "iv": 0.4002, "open_interest": 259.0, "volume": 0.0, "delta": -0.2132, "gamma": 0.0172, "vega": 0.1246, "theta": -0.0054, "rho": -0.121, "theo": 2.5555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-06T15:59:46", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "EQNR280121C00035000", "bid": 7.3, "bid_size": 578.0, "ask": 11.0, "ask_size": 593.0, "iv": 0.3625, "open_interest": 698.0, "volume": 0.0, "delta": 0.727, "gamma": 0.0202, "vega": 0.1412, "theta": -0.0051, "rho": 0.2039, "theo": 9.4494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-11-06T11:52:34", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "EQNR280121P00035000", "bid": 3.1, "bid_size": 383.0, "ask": 4.1, "ask_size": 679.0, "iv": 0.3881, "open_interest": 99.0, "volume": 0.0, "delta": -0.2768, "gamma": 0.0204, "vega": 0.1433, "theta": -0.0059, "rho": -0.1569, "theo": 3.539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.22, "last_trade_time": "2026-11-06T13:29:28", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "EQNR280121C00040000", "bid": 6.3, "bid_size": 661.0, "ask": 7.8, "ask_size": 628.0, "iv": 0.3851, "open_interest": 1544.0, "volume": 5.0, "delta": 0.6105, "gamma": 0.0237, "vega": 0.1635, "theta": -0.0062, "rho": 0.1979, "theo": 6.8699, "change": 0.6, "open": 6.8, "high": 7.1, "low": 6.8, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-09T14:22:41", "percent_change": 9.23077, "prev_day_close": 6.5}, {"option": "EQNR280121P00040000", "bid": 5.2, "bid_size": 502.0, "ask": 6.4, "ask_size": 620.0, "iv": 0.3771, "open_interest": 143.0, "volume": 0.0, "delta": -0.3941, "gamma": 0.0242, "vega": 0.1642, "theta": -0.0065, "rho": -0.219, "theo": 5.7507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-23T10:59:25", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "EQNR280121C00045000", "bid": 4.4, "bid_size": 566.0, "ask": 5.6, "ask_size": 672.0, "iv": 0.3735, "open_interest": 249.0, "volume": 0.0, "delta": 0.4968, "gamma": 0.0248, "vega": 0.1703, "theta": -0.0066, "rho": 0.1724, "theo": 4.9712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-03T11:33:50", "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "EQNR280121P00045000", "bid": 8.0, "bid_size": 409.0, "ask": 9.3, "ask_size": 486.0, "iv": 0.3717, "open_interest": 121.0, "volume": 0.0, "delta": -0.5114, "gamma": 0.0256, "vega": 0.1696, "theta": -0.0064, "rho": -0.2729, "theo": 8.6529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-10-29T09:53:26", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "EQNR280121C00050000", "bid": 2.15, "bid_size": 174.0, "ask": 4.3, "ask_size": 876.0, "iv": 0.3878, "open_interest": 472.0, "volume": 4.0, "delta": 0.3972, "gamma": 0.0238, "vega": 0.165, "theta": -0.0066, "rho": 0.1458, "theo": 3.6227, "change": -0.8, "open": 3.5, "high": 3.5, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T14:54:52", "percent_change": -19.0476, "prev_day_close": 4.19999992847443}, {"option": "EQNR280121P00050000", "bid": 10.9, "bid_size": 387.0, "ask": 13.7, "ask_size": 466.0, "iv": 0.3844, "open_interest": 51.0, "volume": 0.0, "delta": -0.617, "gamma": 0.025, "vega": 0.1618, "theta": -0.0059, "rho": -0.3129, "theo": 12.1336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-07-08T10:17:55", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "EQNR280121C00055000", "bid": 2.0, "bid_size": 694.0, "ask": 3.3, "ask_size": 954.0, "iv": 0.377, "open_interest": 69.0, "volume": 0.0, "delta": 0.3157, "gamma": 0.0217, "vega": 0.1525, "theta": -0.0062, "rho": 0.1189, "theo": 2.6763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T13:11:38", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "EQNR280121P00055000", "bid": 13.5, "bid_size": 172.0, "ask": 17.5, "ask_size": 212.0, "iv": 0.3388, "open_interest": 0.0, "volume": 0.0, "delta": -0.7068, "gamma": 0.0234, "vega": 0.1442, "theta": -0.0051, "rho": -0.3218, "theo": 16.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "EQNR280121C00060000", "bid": 1.6, "bid_size": 338.0, "ask": 2.55, "ask_size": 1038.0, "iv": 0.3895, "open_interest": 965.0, "volume": 0.0, "delta": 0.2512, "gamma": 0.0191, "vega": 0.1369, "theta": -0.0057, "rho": 0.0958, "theo": 2.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-05T15:50:00", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "EQNR280121P00060000", "bid": 17.6, "bid_size": 8.0, "ask": 22.5, "ask_size": 6.0, "iv": 0.3638, "open_interest": 2.0, "volume": 0.0, "delta": -0.7809, "gamma": 0.0213, "vega": 0.1235, "theta": -0.0041, "rho": -0.3228, "theo": 20.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.4, "last_trade_time": "2026-09-24T12:33:43", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "EQNR280121C00065000", "bid": 1.05, "bid_size": 553.0, "ask": 1.65, "ask_size": 427.0, "iv": 0.3754, "open_interest": 106.0, "volume": 41.0, "delta": 0.2009, "gamma": 0.0166, "vega": 0.1209, "theta": -0.0051, "rho": 0.0773, "theo": 1.5333, "change": -0.41, "open": 2.75, "high": 2.75, "low": 1.29, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-11-09T11:57:23", "percent_change": -24.1176, "prev_day_close": 1.70000004768372}, {"option": "EQNR280121P00065000", "bid": 22.0, "bid_size": 6.0, "ask": 27.0, "ask_size": 6.0, "iv": 0.3588, "open_interest": 0.0, "volume": 0.0, "delta": -0.8445, "gamma": 0.0208, "vega": 0.0998, "theta": -0.0034, "rho": -0.2834, "theo": 24.7758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "EQNR280121C00070000", "bid": 0.6, "bid_size": 392.0, "ask": 1.65, "ask_size": 707.0, "iv": 0.3914, "open_interest": 10.0, "volume": 0.0, "delta": 0.1619, "gamma": 0.0142, "vega": 0.1058, "theta": -0.0046, "rho": 0.0627, "theo": 1.1885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-11-05T15:36:59", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "EQNR280121P00070000", "bid": 27.1, "bid_size": 5.0, "ask": 32.0, "ask_size": 6.0, "iv": 0.4125, "open_interest": 0.0, "volume": 0.0, "delta": -0.9034, "gamma": 0.0211, "vega": 0.0681, "theta": -0.0038, "rho": -0.1815, "theo": 29.4445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "EQNR290119C00025000", "bid": 15.3, "bid_size": 54.0, "ask": 18.4, "ask_size": 50.0, "iv": 0.3828, "open_interest": 82.0, "volume": 0.0, "delta": 0.8925, "gamma": 0.0097, "vega": 0.1003, "theta": -0.0009, "rho": 0.2351, "theo": 17.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.08, "last_trade_time": "2026-10-14T15:15:38", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "EQNR290119P00025000", "bid": 0.15, "bid_size": 98.0, "ask": 3.7, "ask_size": 117.0, "iv": 0.4068, "open_interest": 2.0, "volume": 0.0, "delta": -0.1254, "gamma": 0.0093, "vega": 0.1155, "theta": -0.0026, "rho": -0.14, "theo": 1.8282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-09-16T09:30:09", "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "EQNR290119C00028000", "bid": 13.3, "bid_size": 82.0, "ask": 16.4, "ask_size": 107.0, "iv": 0.3856, "open_interest": 0.0, "volume": 0.0, "delta": 0.8433, "gamma": 0.0118, "vega": 0.1312, "theta": -0.0016, "rho": 0.2826, "theo": 14.8748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "EQNR290119P00028000", "bid": 0.9, "bid_size": 359.0, "ask": 4.2, "ask_size": 428.0, "iv": 0.3872, "open_interest": 1.0, "volume": 0.0, "delta": -0.1666, "gamma": 0.0116, "vega": 0.1396, "theta": -0.0031, "rho": -0.188, "theo": 2.5553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-09-29T10:27:22", "percent_change": 0.0, "prev_day_close": 2.44999995827675}, {"option": "EQNR290119C00030000", "bid": 12.0, "bid_size": 82.0, "ask": 15.0, "ask_size": 90.0, "iv": 0.3758, "open_interest": 8.0, "volume": 1.0, "delta": 0.8092, "gamma": 0.0132, "vega": 0.149, "theta": -0.0021, "rho": 0.3065, "theo": 13.5879, "change": -1.14, "open": 13.61, "high": 13.61, "low": 13.61, "tick": "down", "last_trade_price": 13.61, "last_trade_time": "2026-11-09T10:24:06", "percent_change": -7.72881, "prev_day_close": 14.75}, {"option": "EQNR290119P00030000", "bid": 1.5, "bid_size": 362.0, "ask": 4.8, "ask_size": 431.0, "iv": 0.3826, "open_interest": 0.0, "volume": 0.0, "delta": -0.197, "gamma": 0.013, "vega": 0.1546, "theta": -0.0033, "rho": -0.2244, "theo": 3.1377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0249999165535}, {"option": "EQNR290119C00033000", "bid": 10.3, "bid_size": 96.0, "ask": 13.5, "ask_size": 167.0, "iv": 0.3784, "open_interest": 0.0, "volume": 0.0, "delta": 0.7564, "gamma": 0.0151, "vega": 0.1725, "theta": -0.0027, "rho": 0.327, "theo": 11.8405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "EQNR290119P00033000", "bid": 2.65, "bid_size": 333.0, "ask": 5.5, "ask_size": 412.0, "iv": 0.3698, "open_interest": 0.0, "volume": 0.0, "delta": -0.2462, "gamma": 0.0151, "vega": 0.1752, "theta": -0.0036, "rho": -0.2851, "theo": 4.1647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "EQNR290119C00035000", "bid": 9.3, "bid_size": 92.0, "ask": 12.3, "ask_size": 93.0, "iv": 0.3718, "open_interest": 201.0, "volume": 0.0, "delta": 0.7207, "gamma": 0.0162, "vega": 0.1848, "theta": -0.003, "rho": 0.3326, "theo": 10.7931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.2, "last_trade_time": "2026-11-04T09:30:27", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "EQNR290119P00035000", "bid": 3.4, "bid_size": 93.0, "ask": 6.5, "ask_size": 95.0, "iv": 0.3712, "open_interest": 2.0, "volume": 0.0, "delta": -0.2806, "gamma": 0.0162, "vega": 0.1872, "theta": -0.0038, "rho": -0.3195, "theo": 4.953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-03T10:43:18", "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "EQNR290119C00038000", "bid": 7.9, "bid_size": 91.0, "ask": 10.9, "ask_size": 75.0, "iv": 0.3681, "open_interest": 7.0, "volume": 0.0, "delta": 0.6669, "gamma": 0.0176, "vega": 0.2003, "theta": -0.0035, "rho": 0.3336, "theo": 9.3838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.4, "last_trade_time": "2026-09-22T14:06:21", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "EQNR290119P00038000", "bid": 4.8, "bid_size": 76.0, "ask": 8.0, "ask_size": 97.0, "iv": 0.3726, "open_interest": 2.0, "volume": 0.0, "delta": -0.3341, "gamma": 0.0178, "vega": 0.2018, "theta": -0.0039, "rho": -0.3674, "theo": 6.2933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-04T09:30:03", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "EQNR290119C00040000", "bid": 7.0, "bid_size": 90.0, "ask": 10.0, "ask_size": 75.0, "iv": 0.3631, "open_interest": 10.0, "volume": 0.0, "delta": 0.6313, "gamma": 0.0183, "vega": 0.208, "theta": -0.0037, "rho": 0.3313, "theo": 8.5462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.29, "last_trade_time": "2026-11-05T09:57:56", "percent_change": 0.0, "prev_day_close": 9.35000038146973}, {"option": "EQNR290119P00040000", "bid": 5.8, "bid_size": 60.0, "ask": 8.5, "ask_size": 73.0, "iv": 0.3587, "open_interest": 4.0, "volume": 0.0, "delta": -0.3704, "gamma": 0.0187, "vega": 0.2092, "theta": -0.004, "rho": -0.404, "theo": 7.2892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-10-26T09:33:50", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "EQNR290119C00042000", "bid": 6.2, "bid_size": 79.0, "ask": 9.4, "ask_size": 112.0, "iv": 0.3646, "open_interest": 35.0, "volume": 0.0, "delta": 0.5965, "gamma": 0.0188, "vega": 0.2137, "theta": -0.0039, "rho": 0.326, "theo": 7.7833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-04T12:17:12", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "EQNR290119P00042000", "bid": 7.0, "bid_size": 32.0, "ask": 9.9, "ask_size": 51.0, "iv": 0.3678, "open_interest": 2.0, "volume": 0.0, "delta": -0.4068, "gamma": 0.0194, "vega": 0.2145, "theta": -0.004, "rho": -0.4323, "theo": 8.3643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.16, "last_trade_time": "2026-09-29T09:30:08", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "EQNR290119C00045000", "bid": 5.2, "bid_size": 67.0, "ask": 8.4, "ask_size": 108.0, "iv": 0.3636, "open_interest": 8.0, "volume": 0.0, "delta": 0.5459, "gamma": 0.0194, "vega": 0.219, "theta": -0.0041, "rho": 0.3104, "theo": 6.769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.83, "last_trade_time": "2026-11-05T09:44:46", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "EQNR290119P00045000", "bid": 8.7, "bid_size": 29.0, "ask": 11.5, "ask_size": 10.0, "iv": 0.3615, "open_interest": 1.0, "volume": 0.0, "delta": -0.4608, "gamma": 0.0202, "vega": 0.2189, "theta": -0.0039, "rho": -0.4723, "theo": 10.1157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-11-02T12:03:19", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "EQNR290119C00047000", "bid": 5.3, "bid_size": 52.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.3606, "open_interest": 5.0, "volume": 0.0, "delta": 0.5136, "gamma": 0.0195, "vega": 0.2204, "theta": -0.0042, "rho": 0.2994, "theo": 6.1711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-10-22T12:36:26", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "EQNR290119P00047000", "bid": 9.9, "bid_size": 37.0, "ask": 13.0, "ask_size": 8.0, "iv": 0.3651, "open_interest": 2.0, "volume": 0.0, "delta": -0.4962, "gamma": 0.0207, "vega": 0.2194, "theta": -0.0039, "rho": -0.4979, "theo": 11.3725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-10-22T12:40:27", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "EQNR290119C00050000", "bid": 3.8, "bid_size": 82.0, "ask": 6.9, "ask_size": 132.0, "iv": 0.3597, "open_interest": 7.0, "volume": 0.0, "delta": 0.4678, "gamma": 0.0195, "vega": 0.2201, "theta": -0.0043, "rho": 0.2824, "theo": 5.3793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-02T09:46:28", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "EQNR290119P00050000", "bid": 11.9, "bid_size": 32.0, "ask": 15.0, "ask_size": 10.0, "iv": 0.3643, "open_interest": 0.0, "volume": 0.0, "delta": -0.548, "gamma": 0.0211, "vega": 0.2167, "theta": -0.0037, "rho": -0.5225, "theo": 13.3784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "EQNR290119C00055000", "bid": 2.7, "bid_size": 109.0, "ask": 5.7, "ask_size": 158.0, "iv": 0.3565, "open_interest": 6.0, "volume": 0.0, "delta": 0.3988, "gamma": 0.019, "vega": 0.2141, "theta": -0.0043, "rho": 0.2477, "theo": 4.2985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.55, "last_trade_time": "2026-10-30T13:10:27", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "EQNR290119P00055000", "bid": 15.5, "bid_size": 25.0, "ask": 18.4, "ask_size": 10.0, "iv": 0.3579, "open_interest": 1.0, "volume": 0.0, "delta": -0.6303, "gamma": 0.0216, "vega": 0.205, "theta": -0.0034, "rho": -0.5449, "theo": 17.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.96, "last_trade_time": "2026-10-14T15:16:39", "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "EQNR290119C00060000", "bid": 1.8, "bid_size": 117.0, "ask": 4.8, "ask_size": 143.0, "iv": 0.3542, "open_interest": 5.0, "volume": 0.0, "delta": 0.3392, "gamma": 0.0179, "vega": 0.2034, "theta": -0.0042, "rho": 0.2147, "theo": 3.4576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-10-30T13:55:49", "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "EQNR290119P00060000", "bid": 19.6, "bid_size": 16.0, "ask": 22.5, "ask_size": 10.0, "iv": 0.3663, "open_interest": 0.0, "volume": 0.0, "delta": -0.7069, "gamma": 0.0216, "vega": 0.1843, "theta": -0.0029, "rho": -0.5228, "theo": 20.9713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "EQNR290119C00065000", "bid": 1.15, "bid_size": 412.0, "ask": 4.1, "ask_size": 547.0, "iv": 0.3541, "open_interest": 15.0, "volume": 0.0, "delta": 0.2884, "gamma": 0.0167, "vega": 0.1901, "theta": -0.0039, "rho": 0.1852, "theo": 2.8017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-11-03T10:43:18", "percent_change": 0.0, "prev_day_close": 2.94999998807907}, {"option": "EQNR290119P00065000", "bid": 22.5, "bid_size": 6.0, "ask": 27.5, "ask_size": 6.0, "iv": 0.3501, "open_interest": 1.0, "volume": 0.0, "delta": -0.7779, "gamma": 0.0217, "vega": 0.1567, "theta": -0.0023, "rho": -0.4784, "theo": 25.1983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-09-22T14:14:10", "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "EQNR290119C00070000", "bid": 1.3, "bid_size": 362.0, "ask": 3.9, "ask_size": 565.0, "iv": 0.383, "open_interest": 3.0, "volume": 1.0, "delta": 0.2457, "gamma": 0.0153, "vega": 0.1756, "theta": -0.0037, "rho": 0.1595, "theo": 2.2876, "change": -0.35, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -13.4615, "prev_day_close": 2.59999996423721}, {"option": "EQNR290119P00070000", "bid": 27.3, "bid_size": 8.0, "ask": 32.0, "ask_size": 6.0, "iv": 0.3646, "open_interest": 0.0, "volume": 0.0, "delta": -0.8498, "gamma": 0.0248, "vega": 0.1195, "theta": -0.0022, "rho": -0.3808, "theo": 29.6581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6000003814697}], "symbol": "EQNR", "security_type": "stock", "exchange_id": 3, "current_price": 41.12, "price_change": -0.87, "price_change_percent": -2.0719, "bid": 40.29, "ask": 41.4, "bid_size": 100, "ask_size": 100, "open": 41.01, "high": 41.42, "low": 40.42, "close": 41.12, "prev_day_close": 41.99, "volume": 5361535, "iv30": 37.392, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415202111, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "EQNR"}