{"timestamp": "2026-10-23 02:37:33", "data": {"options": [{"option": "NAGE261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 55.0, "iv": 0.6561, "open_interest": 438.0, "volume": 0.0, "delta": 0.5718, "gamma": 0.641, "vega": 0.0028, "theta": -0.0041, "rho": 0.001, "theo": 0.2596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-19T14:50:51", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "NAGE261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 64.0, "iv": 0.9341, "open_interest": 303.0, "volume": 0.0, "delta": -0.4382, "gamma": 0.6494, "vega": 0.0028, "theta": -0.0042, "rho": -0.0009, "theo": 0.2318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-15T12:33:26", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "NAGE261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 19.0, "iv": 1.4163, "open_interest": 2188.0, "volume": 0.0, "delta": 0.0732, "gamma": 0.1349, "vega": 0.001, "theta": -0.0024, "rho": 0.0001, "theo": 0.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-20T14:23:49", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NAGE261120P00005000", "bid": 1.8, "bid_size": 168.0, "ask": 3.2, "ask_size": 101.0, "iv": 1.3552, "open_interest": 57.0, "volume": 0.0, "delta": -0.945, "gamma": 0.1399, "vega": 0.0008, "theta": -0.0015, "rho": -0.0013, "theo": 2.5059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-05-26T14:42:36", "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "NAGE261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 11.0, "iv": 2.0106, "open_interest": 531.0, "volume": 0.0, "delta": 0.0379, "gamma": 0.0615, "vega": 0.0006, "theta": -0.0018, "rho": 0.0001, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-03T11:09:44", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NAGE261120P00007500", "bid": 4.4, "bid_size": 62.0, "ask": 5.8, "ask_size": 60.0, "iv": 2.8489, "open_interest": 0.0, "volume": 0.0, "delta": -0.9829, "gamma": 0.0763, "vega": 0.0002, "theta": -0.0003, "rho": -0.0007, "theo": 4.9967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.46, "last_trade_time": "2026-04-27T09:49:31", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "NAGE261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 136.0, "iv": 1.2059, "open_interest": 0.0, "volume": 0.0, "delta": 0.5959, "gamma": 1.1445, "vega": 0.0039, "theta": -0.0011, "rho": 0.0022, "theo": 0.1652, "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": 0.475000012665987}, {"option": "NAGE261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 116.0, "iv": 1.2719, "open_interest": 0.0, "volume": 0.0, "delta": -0.4358, "gamma": 1.2293, "vega": 0.0039, "theta": -0.0012, "rho": -0.0014, "theo": 0.1157, "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": 0.425000006332994}, {"option": "NAGE261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3.0, "iv": 0.999, "open_interest": 0.0, "volume": 0.0, "delta": 0.0399, "gamma": 0.0985, "vega": 0.0008, "theta": -0.0006, "rho": 0.0001, "theo": 0.0119, "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": 0.025000000372529}, {"option": "NAGE261218P00005000", "bid": 2.0, "bid_size": 62.0, "ask": 3.2, "ask_size": 42.0, "iv": 1.5721, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0025, "rho": 0.0, "theo": 2.495, "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": "NAGE261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 905.0, "iv": 2.779, "open_interest": 0.0, "volume": 0.0, "delta": 0.0183, "gamma": 0.0384, "vega": 0.0004, "theta": -0.0004, "rho": 0.0001, "theo": 0.0063, "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": "NAGE261218P00007500", "bid": 4.4, "bid_size": 62.0, "ask": 5.6, "ask_size": 42.0, "iv": 1.5327, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0027, "rho": 0.0, "theo": 4.995, "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": 5.0}, {"option": "NAGE270219C00002500", "bid": 0.35, "bid_size": 25.0, "ask": 0.85, "ask_size": 35.0, "iv": 1.0127, "open_interest": 209.0, "volume": 0.0, "delta": 0.6185, "gamma": 0.3237, "vega": 0.0055, "theta": -0.0018, "rho": 0.0035, "theo": 0.4961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-14T14:52:57", "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "NAGE270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 453.0, "iv": 1.8349, "open_interest": 5.0, "volume": 0.0, "delta": -0.3937, "gamma": 0.3313, "vega": 0.0055, "theta": -0.0019, "rho": -0.0038, "theo": 0.4405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-21T13:01:37", "percent_change": 0.0, "prev_day_close": 0.650000013411045}, {"option": "NAGE270219C00005000", "bid": 0.05, "bid_size": 30.0, "ask": 0.15, "ask_size": 13.0, "iv": 0.953, "open_interest": 260.0, "volume": 0.0, "delta": 0.1775, "gamma": 0.1875, "vega": 0.0037, "theta": -0.0015, "rho": 0.0011, "theo": 0.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-16T14:21:37", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "NAGE270219P00005000", "bid": 1.8, "bid_size": 92.0, "ask": 3.2, "ask_size": 27.0, "iv": 0.7698, "open_interest": 10.0, "volume": 0.0, "delta": -0.8564, "gamma": 0.2117, "vega": 0.0032, "theta": -0.0012, "rho": -0.0063, "theo": 2.5431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-08-05T14:56:09", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "NAGE270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 46.0, "iv": 1.5563, "open_interest": 217.0, "volume": 0.0, "delta": 0.0927, "gamma": 0.1016, "vega": 0.0024, "theta": -0.0011, "rho": 0.0006, "theo": 0.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-03T11:09:44", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "NAGE270219P00007500", "bid": 4.4, "bid_size": 62.0, "ask": 5.8, "ask_size": 21.0, "iv": 1.5111, "open_interest": 0.0, "volume": 0.0, "delta": -0.9578, "gamma": 0.1382, "vega": 0.0012, "theta": -0.0004, "rho": -0.0039, "theo": 5.0008, "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": 5.10000014305115}, {"option": "NAGE270521C00002500", "bid": 0.25, "bid_size": 38.0, "ask": 1.4, "ask_size": 101.0, "iv": 0.9691, "open_interest": 27.0, "volume": 0.0, "delta": 0.6938, "gamma": 0.2672, "vega": 0.0073, "theta": -0.0012, "rho": 0.0062, "theo": 0.6657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-10-20T12:06:42", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "NAGE270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 364.0, "iv": 1.0761, "open_interest": 5.0, "volume": 0.0, "delta": -0.3679, "gamma": 0.2846, "vega": 0.0073, "theta": -0.0013, "rho": -0.006, "theo": 0.4909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-21T13:01:37", "percent_change": 0.0, "prev_day_close": 0.750000029802322}, {"option": "NAGE270521C00005000", "bid": 0.05, "bid_size": 45.0, "ask": 1.25, "ask_size": 228.0, "iv": 1.4454, "open_interest": 230.0, "volume": 0.0, "delta": 0.3487, "gamma": 0.1997, "vega": 0.0072, "theta": -0.0017, "rho": 0.0033, "theo": 0.2998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-20T14:23:49", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "NAGE270521P00005000", "bid": 1.7, "bid_size": 65.0, "ask": 3.3, "ask_size": 23.0, "iv": 0.7156, "open_interest": 0.0, "volume": 0.0, "delta": -0.7395, "gamma": 0.2302, "vega": 0.0062, "theta": -0.0016, "rho": -0.0112, "theo": 2.6233, "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": 2.50000005960464}, {"option": "NAGE270521C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 188.0, "iv": 1.6552, "open_interest": 10.0, "volume": 0.0, "delta": 0.2685, "gamma": 0.1461, "vega": 0.0064, "theta": -0.0018, "rho": 0.0024, "theo": 0.2433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-28T15:38:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAGE270521P00007500", "bid": 4.1, "bid_size": 62.0, "ask": 5.9, "ask_size": 21.0, "iv": 1.0076, "open_interest": 0.0, "volume": 0.0, "delta": -0.8314, "gamma": 0.1808, "vega": 0.0045, "theta": -0.0015, "rho": -0.0119, "theo": 5.0627, "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": 5.0}], "symbol": "NAGE", "security_type": "stock", "exchange_id": 2, "current_price": 2.52, "price_change": 0.05, "price_change_percent": 2.0243, "bid": 2.5, "ask": 2.55, "bid_size": 100, "ask_size": 300, "open": 2.46, "high": 2.525, "low": 2.46, "close": 2.52, "prev_day_close": 2.47, "volume": 502403, "iv30": 84.049, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37150435542, "last_trade_time": "2026-10-22T15:59:58", "tick": "up"}, "symbol": "NAGE"}