{"timestamp": "2026-10-23 13:59:46", "data": {"options": [{"option": "NAUT261120C00000500", "bid": 1.7, "bid_size": 81.0, "ask": 2.7, "ask_size": 16.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0136, "vega": 0.0003, "theta": -0.0018, "rho": 0.0003, "theo": 2.2352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-19T14:09:40", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "NAUT261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1982.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0134, "vega": 0.0003, "theta": -0.0018, "rho": 0.0, "theo": 0.0203, "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": 0.0500000007450581}, {"option": "NAUT261120C00001000", "bid": 1.2, "bid_size": 123.0, "ask": 1.95, "ask_size": 15.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9626, "gamma": 0.0428, "vega": 0.0006, "theta": -0.0026, "rho": 0.0006, "theo": 1.7522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-10-22T15:25:45", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "NAUT261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1136.0, "iv": 5.8966, "open_interest": 1.0, "volume": 0.0, "delta": -0.0367, "gamma": 0.0427, "vega": 0.0006, "theta": -0.0026, "rho": -0.0001, "theo": 0.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-08T09:40:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAUT261120C00001500", "bid": 0.75, "bid_size": 330.0, "ask": 1.5, "ask_size": 29.0, "iv": 0.0, "open_interest": 72.0, "volume": 0.0, "delta": 0.92, "gamma": 0.105, "vega": 0.0011, "theta": -0.0036, "rho": 0.001, "theo": 1.2802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-10-22T11:13:07", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "NAUT261120P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 35.0, "iv": 3.4686, "open_interest": 16.0, "volume": 0.0, "delta": -0.0792, "gamma": 0.1051, "vega": 0.0011, "theta": -0.0036, "rho": -0.0002, "theo": 0.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-22T11:13:07", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NAUT261120C00002000", "bid": 0.35, "bid_size": 1279.0, "ask": 1.1, "ask_size": 683.0, "iv": 0.6073, "open_interest": 657.0, "volume": 0.0, "delta": 0.8313, "gamma": 0.2274, "vega": 0.0019, "theta": -0.0049, "rho": 0.0011, "theo": 0.8394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-22T14:34:29", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "NAUT261120P00002000", "bid": 0.1, "bid_size": 1.0, "ask": 0.15, "ask_size": 37.0, "iv": 1.481, "open_interest": 1061.0, "volume": 0.0, "delta": -0.1681, "gamma": 0.2278, "vega": 0.0019, "theta": -0.0049, "rho": -0.0004, "theo": 0.1198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-22T12:26:38", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "NAUT261120C00002500", "bid": 0.3, "bid_size": 1638.0, "ask": 0.7, "ask_size": 529.0, "iv": 1.3184, "open_interest": 3726.0, "volume": 0.0, "delta": 0.6618, "gamma": 0.3784, "vega": 0.0028, "theta": -0.0062, "rho": 0.001, "theo": 0.4868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-10-22T15:47:02", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "NAUT261120P00002500", "bid": 0.25, "bid_size": 1.0, "ask": 0.35, "ask_size": 128.0, "iv": 1.3946, "open_interest": 225.0, "volume": 8.0, "delta": -0.3381, "gamma": 0.3795, "vega": 0.0028, "theta": -0.0063, "rho": -0.0008, "theo": 0.2657, "change": 0.025, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-23T09:43:27", "percent_change": 9.09091, "prev_day_close": 0.274999998509884}, {"option": "NAUT261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 37.0, "iv": 1.5082, "open_interest": 818.0, "volume": 6.0, "delta": 0.158, "gamma": 0.1819, "vega": 0.0018, "theta": -0.0055, "rho": 0.0003, "theo": 0.0871, "change": 0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T09:42:20", "percent_change": 33.3333, "prev_day_close": 0.0750000011175871}, {"option": "NAUT261120P00005000", "bid": 2.0, "bid_size": 140.0, "ask": 3.0, "ask_size": 64.0, "iv": 2.368, "open_interest": 0.0, "volume": 0.0, "delta": -0.8451, "gamma": 0.1856, "vega": 0.0018, "theta": -0.0056, "rho": -0.0021, "theo": 2.3622, "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": 2.375}, {"option": "NAUT261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 514.0, "iv": 3.7304, "open_interest": 30.0, "volume": 0.0, "delta": 0.0741, "gamma": 0.0881, "vega": 0.001, "theta": -0.0038, "rho": 0.0001, "theo": 0.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-21T09:43:15", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NAUT261120P00007500", "bid": 4.5, "bid_size": 25.0, "ask": 5.5, "ask_size": 38.0, "iv": 3.164, "open_interest": 0.0, "volume": 0.0, "delta": -0.932, "gamma": 0.0932, "vega": 0.001, "theta": -0.004, "rho": -0.0021, "theo": 4.8146, "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": 4.80000019073486}, {"option": "NAUT261218C00000500", "bid": 1.7, "bid_size": 79.0, "ask": 2.65, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9747, "gamma": 0.0169, "vega": 0.0006, "theta": -0.0018, "rho": 0.0004, "theo": 2.2806, "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": 2.29999995231628}, {"option": "NAUT261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2144.0, "iv": 8.0189, "open_interest": 0.0, "volume": 0.0, "delta": -0.0235, "gamma": 0.0161, "vega": 0.0006, "theta": -0.0017, "rho": -0.0002, "theo": 0.0512, "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": "NAUT261218C00001000", "bid": 1.25, "bid_size": 121.0, "ask": 2.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9378, "gamma": 0.0478, "vega": 0.0013, "theta": -0.0027, "rho": 0.0008, "theo": 1.8288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-20T10:09:25", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "NAUT261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 781.0, "iv": 4.1978, "open_interest": 0.0, "volume": 0.0, "delta": -0.0597, "gamma": 0.047, "vega": 0.0013, "theta": -0.0027, "rho": -0.0004, "theo": 0.098, "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": "NAUT261218C00001500", "bid": 0.8, "bid_size": 139.0, "ask": 1.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.8797, "gamma": 0.0982, "vega": 0.0021, "theta": -0.0036, "rho": 0.0013, "theo": 1.3986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-10-21T14:06:52", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "NAUT261218P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 8.0, "iv": 1.7986, "open_interest": 0.0, "volume": 0.0, "delta": -0.1172, "gamma": 0.0974, "vega": 0.0021, "theta": -0.0035, "rho": -0.0007, "theo": 0.1657, "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": 0.125}, {"option": "NAUT261218C00002000", "bid": 0.75, "bid_size": 443.0, "ask": 1.35, "ask_size": 397.0, "iv": 1.7068, "open_interest": 197.0, "volume": 0.0, "delta": 0.7907, "gamma": 0.1675, "vega": 0.0031, "theta": -0.0043, "rho": 0.0015, "theo": 1.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-10-22T15:24:55", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "NAUT261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 155.0, "iv": 1.901, "open_interest": 21.0, "volume": 0.0, "delta": -0.2057, "gamma": 0.167, "vega": 0.0031, "theta": -0.0043, "rho": -0.0012, "theo": 0.2757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-10-19T11:48:46", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "NAUT261218C00002500", "bid": 0.5, "bid_size": 876.0, "ask": 0.9, "ask_size": 620.0, "iv": 1.4234, "open_interest": 2164.0, "volume": 0.0, "delta": 0.6696, "gamma": 0.235, "vega": 0.0039, "theta": -0.0049, "rho": 0.0016, "theo": 0.6989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-22T12:45:17", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "NAUT261218P00002500", "bid": 0.1, "bid_size": 1543.0, "ask": 0.85, "ask_size": 888.0, "iv": 1.4568, "open_interest": 690.0, "volume": 0.0, "delta": -0.3266, "gamma": 0.2352, "vega": 0.0039, "theta": -0.0049, "rho": -0.0018, "theo": 0.461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-10-22T15:43:56", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NAUT261218C00005000", "bid": 0.1, "bid_size": 3.0, "ask": 0.2, "ask_size": 12.0, "iv": 1.4426, "open_interest": 2112.0, "volume": 12.0, "delta": 0.2556, "gamma": 0.1882, "vega": 0.0034, "theta": -0.0048, "rho": 0.0007, "theo": 0.1932, "change": 0.025, "open": 0.18, "high": 0.2, "low": 0.18, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-23T09:39:34", "percent_change": 14.2857, "prev_day_close": 0.175000000745058}, {"option": "NAUT261218P00005000", "bid": 2.0, "bid_size": 198.0, "ask": 2.95, "ask_size": 82.0, "iv": 1.6617, "open_interest": 0.0, "volume": 0.0, "delta": -0.744, "gamma": 0.1921, "vega": 0.0034, "theta": -0.0049, "rho": -0.0045, "theo": 2.4444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-05-28T13:08:26", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "NAUT261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1232.0, "iv": 2.6336, "open_interest": 66.0, "volume": 0.0, "delta": 0.1493, "gamma": 0.1173, "vega": 0.0025, "theta": -0.004, "rho": 0.0004, "theo": 0.1107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-10-21T10:24:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAUT261218P00007500", "bid": 4.5, "bid_size": 90.0, "ask": 5.5, "ask_size": 92.0, "iv": 2.3153, "open_interest": 1.0, "volume": 0.0, "delta": -0.8544, "gamma": 0.1238, "vega": 0.0024, "theta": -0.0042, "rho": -0.0056, "theo": 4.8552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-06-18T15:02:42", "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "NAUT270319C00000500", "bid": 1.95, "bid_size": 80.0, "ask": 2.95, "ask_size": 1.0, "iv": 2.1404, "open_interest": 12.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0155, "vega": 0.0011, "theta": -0.0008, "rho": 0.0014, "theo": 2.4648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-10-16T15:24:54", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "NAUT270319P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.0156, "vega": 0.0011, "theta": -0.0009, "rho": -0.0006, "theo": 0.0775, "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": "NAUT270319C00001000", "bid": 1.55, "bid_size": 10.0, "ask": 2.55, "ask_size": 1.0, "iv": 1.7632, "open_interest": 55.0, "volume": 0.0, "delta": 0.9737, "gamma": 0.0416, "vega": 0.0023, "theta": -0.0014, "rho": 0.0026, "theo": 2.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-10-16T09:46:25", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "NAUT270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 3.1994, "open_interest": 1.0, "volume": 0.0, "delta": -0.0678, "gamma": 0.042, "vega": 0.0023, "theta": -0.0014, "rho": -0.0012, "theo": 0.1608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-20T13:31:57", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NAUT270319C00001500", "bid": 1.2, "bid_size": 14.0, "ask": 2.2, "ask_size": 1.0, "iv": 1.5889, "open_interest": 73.0, "volume": 0.0, "delta": 0.9169, "gamma": 0.0768, "vega": 0.0037, "theta": -0.0019, "rho": 0.0034, "theo": 1.6786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-10-22T15:43:01", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "NAUT270319P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 2.1363, "open_interest": 2.0, "volume": 0.0, "delta": -0.1254, "gamma": 0.078, "vega": 0.0037, "theta": -0.0019, "rho": -0.0022, "theo": 0.2746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-20T13:27:03", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NAUT270319C00002000", "bid": 0.7, "bid_size": 1002.0, "ask": 1.65, "ask_size": 879.0, "iv": 1.0263, "open_interest": 634.0, "volume": 0.0, "delta": 0.8436, "gamma": 0.1164, "vega": 0.005, "theta": -0.0023, "rho": 0.004, "theo": 1.3467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-10-22T14:16:11", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "NAUT270319P00002000", "bid": 0.15, "bid_size": 10.0, "ask": 1.15, "ask_size": 1.0, "iv": 1.8092, "open_interest": 143.0, "volume": 0.0, "delta": -0.2003, "gamma": 0.1187, "vega": 0.005, "theta": -0.0024, "rho": -0.0033, "theo": 0.4356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-16T10:05:14", "percent_change": 0.0, "prev_day_close": 0.550000000745058}, {"option": "NAUT270319C00002500", "bid": 0.8, "bid_size": 1283.0, "ask": 1.1, "ask_size": 5.0, "iv": 1.0853, "open_interest": 7726.0, "volume": 0.0, "delta": 0.759, "gamma": 0.1512, "vega": 0.0061, "theta": -0.0027, "rho": 0.0041, "theo": 1.0765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.97, "last_trade_time": "2026-10-22T15:09:35", "percent_change": 0.0, "prev_day_close": 1.02500003576279}, {"option": "NAUT270319P00002500", "bid": 0.35, "bid_size": 233.0, "ask": 1.2, "ask_size": 167.0, "iv": 1.4833, "open_interest": 77.0, "volume": 0.0, "delta": -0.287, "gamma": 0.1553, "vega": 0.0061, "theta": -0.0027, "rho": -0.0046, "theo": 0.6598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-16T15:04:10", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "NAUT270319C00005000", "bid": 0.2, "bid_size": 1305.0, "ask": 0.6, "ask_size": 20.0, "iv": 1.2101, "open_interest": 2781.0, "volume": 0.0, "delta": 0.4428, "gamma": 0.1716, "vega": 0.0072, "theta": -0.0033, "rho": 0.0029, "theo": 0.4935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-10-22T12:57:21", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "NAUT270319P00005000", "bid": 2.3, "bid_size": 10.0, "ask": 3.3, "ask_size": 1.0, "iv": 1.6782, "open_interest": 2.0, "volume": 0.0, "delta": -0.6166, "gamma": 0.1831, "vega": 0.0068, "theta": -0.0035, "rho": -0.0098, "theo": 2.5649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-30T11:59:37", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "NAUT270319C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1213.0, "iv": 1.6884, "open_interest": 1003.0, "volume": 0.0, "delta": 0.3204, "gamma": 0.1381, "vega": 0.0064, "theta": -0.0032, "rho": 0.0021, "theo": 0.3451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-10-21T10:23:24", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NAUT270319P00007500", "bid": 4.5, "bid_size": 69.0, "ask": 5.5, "ask_size": 1.0, "iv": 1.6407, "open_interest": 0.0, "volume": 0.0, "delta": -0.7485, "gamma": 0.1536, "vega": 0.0056, "theta": -0.0036, "rho": -0.012, "theo": 4.9126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-08-24T10:00:04", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "NAUT270617C00000500", "bid": 1.75, "bid_size": 223.0, "ask": 2.7, "ask_size": 134.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0153, "vega": 0.0015, "theta": -0.0005, "rho": 0.0019, "theo": 2.3783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-10-20T13:41:00", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "NAUT270617P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2137.0, "iv": 3.9965, "open_interest": 0.0, "volume": 0.0, "delta": -0.0304, "gamma": 0.0155, "vega": 0.0015, "theta": -0.0006, "rho": -0.0012, "theo": 0.1152, "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": "NAUT270617C00001000", "bid": 1.6, "bid_size": 299.0, "ask": 2.35, "ask_size": 690.0, "iv": 1.5185, "open_interest": 533.0, "volume": 0.0, "delta": 0.9382, "gamma": 0.0381, "vega": 0.0031, "theta": -0.001, "rho": 0.0034, "theo": 2.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.29, "last_trade_time": "2026-10-21T14:23:06", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "NAUT270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 700.0, "iv": 2.0896, "open_interest": 1.0, "volume": 0.0, "delta": -0.0749, "gamma": 0.0386, "vega": 0.0031, "theta": -0.0011, "rho": -0.0026, "theo": 0.2476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-10-22T10:33:16", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "NAUT270617C00001500", "bid": 1.35, "bid_size": 10.0, "ask": 2.05, "ask_size": 141.0, "iv": 1.4738, "open_interest": 44.0, "volume": 0.0, "delta": 0.8831, "gamma": 0.0638, "vega": 0.0047, "theta": -0.0014, "rho": 0.0044, "theo": 1.7154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.73, "last_trade_time": "2026-10-21T15:59:10", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "NAUT270617P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 515.0, "iv": 1.4014, "open_interest": 31.0, "volume": 0.0, "delta": -0.1308, "gamma": 0.065, "vega": 0.0047, "theta": -0.0015, "rho": -0.0043, "theo": 0.4246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-10-16T14:37:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAUT270617C00002000", "bid": 1.3, "bid_size": 2.0, "ask": 1.7, "ask_size": 722.0, "iv": 1.485, "open_interest": 486.0, "volume": 0.0, "delta": 0.8215, "gamma": 0.0877, "vega": 0.006, "theta": -0.0017, "rho": 0.005, "theo": 1.4585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-10-22T13:28:37", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "NAUT270617P00002000", "bid": 0.05, "bid_size": 2192.0, "ask": 1.0, "ask_size": 516.0, "iv": 1.204, "open_interest": 10.0, "volume": 0.0, "delta": -0.1938, "gamma": 0.0899, "vega": 0.006, "theta": -0.0018, "rho": -0.0062, "theo": 0.6552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-15T13:40:19", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "NAUT270617C00002500", "bid": 1.0, "bid_size": 424.0, "ask": 1.65, "ask_size": 399.0, "iv": 1.4726, "open_interest": 178.0, "volume": 0.0, "delta": 0.7594, "gamma": 0.1064, "vega": 0.0071, "theta": -0.002, "rho": 0.0052, "theo": 1.2544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-10-22T15:28:04", "percent_change": 0.0, "prev_day_close": 1.15000003576279}, {"option": "NAUT270617P00002500", "bid": 0.55, "bid_size": 405.0, "ask": 1.3, "ask_size": 432.0, "iv": 1.3509, "open_interest": 15.0, "volume": 0.0, "delta": -0.2576, "gamma": 0.1097, "vega": 0.0071, "theta": -0.002, "rho": -0.0083, "theo": 0.9398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-10-22T13:12:36", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "NAUT270617C00005000", "bid": 0.2, "bid_size": 1365.0, "ask": 0.95, "ask_size": 521.0, "iv": 1.2031, "open_interest": 272.0, "volume": 0.0, "delta": 0.5334, "gamma": 0.1311, "vega": 0.0088, "theta": -0.0026, "rho": 0.0045, "theo": 0.7412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-10-22T15:59:49", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "NAUT270617P00005000", "bid": 2.4, "bid_size": 102.0, "ask": 3.4, "ask_size": 151.0, "iv": 1.4098, "open_interest": 0.0, "volume": 0.0, "delta": -0.4946, "gamma": 0.1406, "vega": 0.0087, "theta": -0.0026, "rho": -0.0171, "theo": 2.8839, "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": 2.79999995231628}, {"option": "NAUT270617C00007500", "bid": 0.05, "bid_size": 629.0, "ask": 0.75, "ask_size": 391.0, "iv": 1.2874, "open_interest": 18.0, "volume": 0.0, "delta": 0.4204, "gamma": 0.1212, "vega": 0.0086, "theta": -0.0026, "rho": 0.0037, "theo": 0.5529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-22T11:50:36", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "NAUT270617P00007500", "bid": 4.5, "bid_size": 207.0, "ask": 5.7, "ask_size": 110.0, "iv": 1.3866, "open_interest": 0.0, "volume": 0.0, "delta": -0.6192, "gamma": 0.1366, "vega": 0.0082, "theta": -0.0027, "rho": -0.0222, "theo": 5.1672, "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": 5.04999995231628}], "symbol": "NAUT", "security_type": "stock", "exchange_id": 2, "current_price": 2.764, "price_change": 0.164, "price_change_percent": 6.3077, "bid": 2.76, "ask": 2.77, "bid_size": 400, "ask_size": 500, "open": 2.58, "high": 2.77, "low": 2.57, "close": 2.764, "prev_day_close": 2.6, "volume": 744589, "iv30": 127.523, "iv30_change": 1.281, "iv30_change_percent": 1.0147, "seqno": 39065619988, "last_trade_time": "2026-10-23T09:44:45", "tick": "down"}, "symbol": "NAUT"}