{"timestamp": "2026-11-09 23:45:13", "data": {"options": [{"option": "NABL261120C00002500", "bid": 1.85, "bid_size": 156.0, "ask": 2.4, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.04, "vega": 0.0007, "theta": -0.0067, "rho": 0.0005, "theo": 2.366, "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": 2.44999998807907}, {"option": "NABL261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 412.0, "iv": 2.2489, "open_interest": 0.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.0396, "vega": 0.0007, "theta": -0.0069, "rho": -0.0001, "theo": 0.033, "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": 0.349999994039536}, {"option": "NABL261120C00005000", "bid": 0.1, "bid_size": 78.0, "ask": 0.3, "ask_size": 89.0, "iv": 0.8069, "open_interest": 327.0, "volume": 22.0, "delta": 0.4416, "gamma": 0.5409, "vega": 0.0033, "theta": -0.0133, "rho": 0.0006, "theo": 0.2188, "change": -0.05, "open": 0.24, "high": 0.25, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T10:38:13", "percent_change": -20.0, "prev_day_close": 0.250000007450581}, {"option": "NABL261120P00005000", "bid": 0.3, "bid_size": 38.0, "ask": 0.45, "ask_size": 22.0, "iv": 0.8376, "open_interest": 95.0, "volume": 33.0, "delta": -0.5574, "gamma": 0.541, "vega": 0.0033, "theta": -0.0132, "rho": -0.0009, "theo": 0.3837, "change": 0.0, "open": 0.35, "high": 0.4, "low": 0.35, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T14:24:47", "percent_change": -9.31323e-08, "prev_day_close": 0.400000000372529}, {"option": "NABL261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 674.0, "iv": 3.0264, "open_interest": 1.0, "volume": 0.0, "delta": 0.0885, "gamma": 0.1128, "vega": 0.0013, "theta": -0.0098, "rho": 0.0001, "theo": 0.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T15:17:31", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "NABL261120P00007500", "bid": 2.1, "bid_size": 156.0, "ask": 3.2, "ask_size": 102.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9112, "gamma": 0.1137, "vega": 0.0013, "theta": -0.0096, "rho": -0.0015, "theo": 2.7128, "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": 2.625}, {"option": "NABL261218C00002500", "bid": 2.0, "bid_size": 156.0, "ask": 3.1, "ask_size": 52.0, "iv": 2.0344, "open_interest": 0.0, "volume": 0.0, "delta": 0.9384, "gamma": 0.0491, "vega": 0.002, "theta": -0.004, "rho": 0.0023, "theo": 2.4579, "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": 2.5}, {"option": "NABL261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 447.0, "iv": 1.6762, "open_interest": 0.0, "volume": 0.0, "delta": -0.0656, "gamma": 0.0493, "vega": 0.002, "theta": -0.0042, "rho": -0.0004, "theo": 0.092, "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": 0.100000001490116}, {"option": "NABL261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 388.0, "iv": 0.8741, "open_interest": 0.0, "volume": 0.0, "delta": 0.5144, "gamma": 0.3264, "vega": 0.0063, "theta": -0.0063, "rho": 0.0023, "theo": 0.4354, "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": 0.574999988079071}, {"option": "NABL261218P00005000", "bid": 0.25, "bid_size": 139.0, "ask": 1.3, "ask_size": 250.0, "iv": 1.1119, "open_interest": 1.0, "volume": 0.0, "delta": -0.494, "gamma": 0.3312, "vega": 0.0063, "theta": -0.0063, "rho": -0.0026, "theo": 0.5608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-20T12:02:56", "percent_change": 0.0, "prev_day_close": 0.675000000745058}, {"option": "NABL261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 675.0, "iv": 1.6341, "open_interest": 0.0, "volume": 0.0, "delta": 0.1914, "gamma": 0.1412, "vega": 0.0043, "theta": -0.0066, "rho": 0.0008, "theo": 0.1669, "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": 0.375}, {"option": "NABL261218P00007500", "bid": 2.1, "bid_size": 156.0, "ask": 3.3, "ask_size": 102.0, "iv": 0.9404, "open_interest": 0.0, "volume": 0.0, "delta": -0.8205, "gamma": 0.1454, "vega": 0.0041, "theta": -0.0066, "rho": -0.0044, "theo": 2.7924, "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": 2.60000002384186}, {"option": "NABL270115C00002500", "bid": 2.25, "bid_size": 67.0, "ask": 2.45, "ask_size": 33.0, "iv": 0.832, "open_interest": 1233.0, "volume": 0.0, "delta": 0.9559, "gamma": 0.0429, "vega": 0.0018, "theta": -0.0011, "rho": 0.003, "theo": 2.3766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.39, "last_trade_time": "2026-11-06T13:50:06", "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "NABL270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 32.0, "iv": 1.0641, "open_interest": 5.0, "volume": 1.0, "delta": -0.0414, "gamma": 0.0419, "vega": 0.0018, "theta": -0.0014, "rho": -0.0004, "theo": 0.0413, "change": 0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:12:57", "percent_change": 33.3333, "prev_day_close": 0.0750000029802322}, {"option": "NABL270115C00005000", "bid": 0.2, "bid_size": 766.0, "ask": 1.2, "ask_size": 896.0, "iv": 0.9287, "open_interest": 332.0, "volume": 0.0, "delta": 0.5233, "gamma": 0.2603, "vega": 0.0082, "theta": -0.0044, "rho": 0.0038, "theo": 0.5384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-05T12:14:58", "percent_change": 0.0, "prev_day_close": 0.775000013411045}, {"option": "NABL270115P00005000", "bid": 0.5, "bid_size": 139.0, "ask": 1.1, "ask_size": 295.0, "iv": 0.87, "open_interest": 5.0, "volume": 0.0, "delta": -0.4742, "gamma": 0.2626, "vega": 0.0082, "theta": -0.0045, "rho": -0.0047, "theo": 0.6863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-10-21T13:29:40", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "NABL270115C00007500", "bid": 0.05, "bid_size": 1.0, "ask": 0.2, "ask_size": 18.0, "iv": 0.8563, "open_interest": 31.0, "volume": 0.0, "delta": 0.1654, "gamma": 0.1365, "vega": 0.0051, "theta": -0.0033, "rho": 0.0012, "theo": 0.1325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-05T12:14:58", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "NABL270115P00007500", "bid": 2.0, "bid_size": 162.0, "ask": 3.3, "ask_size": 102.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8387, "gamma": 0.1423, "vega": 0.005, "theta": -0.0031, "rho": -0.0074, "theo": 2.7715, "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": 2.60000002384186}, {"option": "NABL270416C00002500", "bid": 1.85, "bid_size": 297.0, "ask": 3.5, "ask_size": 148.0, "iv": 1.3987, "open_interest": 102.0, "volume": 0.0, "delta": 0.9057, "gamma": 0.059, "vega": 0.0048, "theta": -0.0014, "rho": 0.0049, "theo": 2.4304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-05T15:21:17", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "NABL270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 16.0, "iv": 0.9798, "open_interest": 2.0, "volume": 0.0, "delta": -0.0884, "gamma": 0.052, "vega": 0.0051, "theta": -0.0015, "rho": -0.0024, "theo": 0.1665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-31T11:46:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NABL270416C00005000", "bid": 0.7, "bid_size": 167.0, "ask": 0.9, "ask_size": 30.0, "iv": 0.7441, "open_interest": 1.0, "volume": 0.0, "delta": 0.552, "gamma": 0.1648, "vega": 0.0122, "theta": -0.0028, "rho": 0.0068, "theo": 0.8292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-10-22T11:40:27", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "NABL270416P00005000", "bid": 0.7, "bid_size": 135.0, "ask": 2.1, "ask_size": 271.0, "iv": 1.0391, "open_interest": 2.0, "volume": 0.0, "delta": -0.4274, "gamma": 0.1625, "vega": 0.0122, "theta": -0.0028, "rho": -0.0117, "theo": 1.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-26T15:53:30", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "NABL270416C00007500", "bid": 0.1, "bid_size": 435.0, "ask": 0.75, "ask_size": 201.0, "iv": 0.8905, "open_interest": 6.0, "volume": 0.0, "delta": 0.2754, "gamma": 0.1287, "vega": 0.0104, "theta": -0.0026, "rho": 0.0039, "theo": 0.3347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T15:34:41", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "NABL270416P00007500", "bid": 2.3, "bid_size": 161.0, "ask": 3.4, "ask_size": 102.0, "iv": 0.625, "open_interest": 0.0, "volume": 0.0, "delta": -0.7058, "gamma": 0.1329, "vega": 0.0104, "theta": -0.0023, "rho": -0.0194, "theo": 3.021, "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": 3.0}], "symbol": "NABL", "security_type": "stock", "exchange_id": 3, "current_price": 4.81, "price_change": -0.03, "price_change_percent": -0.6198, "bid": 3.98, "ask": 5.66, "bid_size": 100, "ask_size": 100, "open": 4.87, "high": 4.965, "low": 4.765, "close": 4.81, "prev_day_close": 4.84, "volume": 2079433, "iv30": 79.185, "iv30_change": -2.027, "iv30_change_percent": -2.4959, "seqno": 10406359955, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "NABL"}