{"timestamp": "2026-11-10 00:21:00", "data": {"options": [{"option": "NBIG261120C00001000", "bid": 4.1, "bid_size": 1742.0, "ask": 4.8, "ask_size": 621.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0062, "vega": 0.0003, "theta": -0.0073, "rho": 0.0002, "theo": 4.5396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-30T09:46:41", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "NBIG261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 5.3182, "open_interest": 150.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0062, "vega": 0.0003, "theta": -0.0078, "rho": 0.0, "theo": 0.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-08-07T11:18:21", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NBIG261120C00002000", "bid": 3.2, "bid_size": 1726.0, "ask": 3.8, "ask_size": 722.0, "iv": 0.0, "open_interest": 16.0, "volume": 17.0, "delta": 0.9659, "gamma": 0.02, "vega": 0.0007, "theta": -0.0119, "rho": 0.0006, "theo": 3.5706, "change": 0.55, "open": 2.75, "high": 3.3, "low": 2.73, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T09:48:56", "percent_change": 20.0, "prev_day_close": 2.75}, {"option": "NBIG261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 240.0, "iv": 3.2272, "open_interest": 10.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.02, "vega": 0.0007, "theta": -0.0123, "rho": -0.0001, "theo": 0.0643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T14:39:30", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "NBIG261120C00003000", "bid": 2.3, "bid_size": 1766.0, "ask": 2.9, "ask_size": 705.0, "iv": 2.7563, "open_interest": 3.0, "volume": 0.0, "delta": 0.9161, "gamma": 0.0508, "vega": 0.0015, "theta": -0.0206, "rho": 0.0008, "theo": 2.6537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-05T14:41:29", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "NBIG261120P00003000", "bid": 0.1, "bid_size": 1950.0, "ask": 0.3, "ask_size": 1.0, "iv": 3.0072, "open_interest": 450.0, "volume": 221.0, "delta": -0.0836, "gamma": 0.0508, "vega": 0.0015, "theta": -0.0209, "rho": -0.0002, "theo": 0.146, "change": -0.2, "open": 0.25, "high": 0.25, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:18:47", "percent_change": -66.6667, "prev_day_close": 0.299999997019768}, {"option": "NBIG261120C00004000", "bid": 1.65, "bid_size": 2090.0, "ask": 2.0, "ask_size": 181.0, "iv": 2.6894, "open_interest": 96.0, "volume": 14.0, "delta": 0.8149, "gamma": 0.0981, "vega": 0.0026, "theta": -0.033, "rho": 0.0009, "theo": 1.8606, "change": 0.54, "open": 1.3, "high": 1.95, "low": 1.3, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-11-09T15:39:12", "percent_change": 41.5385, "prev_day_close": 1.30000001192093}, {"option": "NBIG261120P00004000", "bid": 0.3, "bid_size": 2171.0, "ask": 0.5, "ask_size": 2507.0, "iv": 3.0185, "open_interest": 200.0, "volume": 216.0, "delta": -0.1848, "gamma": 0.0982, "vega": 0.0026, "theta": -0.0332, "rho": -0.0004, "theo": 0.3514, "change": -0.325, "open": 0.65, "high": 0.65, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:46:51", "percent_change": -48.1481, "prev_day_close": 0.674999982118606}, {"option": "NBIG261120C00005000", "bid": 1.2, "bid_size": 1920.0, "ask": 1.4, "ask_size": 815.0, "iv": 2.846, "open_interest": 154.0, "volume": 149.0, "delta": 0.6716, "gamma": 0.1379, "vega": 0.0035, "theta": -0.0437, "rho": 0.0009, "theo": 1.2584, "change": 0.495, "open": 0.85, "high": 1.35, "low": 0.85, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-11-09T15:44:02", "percent_change": 60.0, "prev_day_close": 0.824999988079071}, {"option": "NBIG261120P00005000", "bid": 0.7, "bid_size": 2407.0, "ask": 1.0, "ask_size": 2906.0, "iv": 3.0209, "open_interest": 528.0, "volume": 73.0, "delta": -0.3283, "gamma": 0.1381, "vega": 0.0035, "theta": -0.0438, "rho": -0.0008, "theo": 0.748, "change": -0.52, "open": 1.0, "high": 1.05, "low": 0.78, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-09T15:33:01", "percent_change": -40.0, "prev_day_close": 1.30000001192093}, {"option": "NBIG261120C00006000", "bid": 0.65, "bid_size": 2488.0, "ask": 1.15, "ask_size": 2125.0, "iv": 2.859, "open_interest": 193.0, "volume": 68.0, "delta": 0.5241, "gamma": 0.1525, "vega": 0.0038, "theta": -0.048, "rho": 0.0007, "theo": 0.8448, "change": 0.29, "open": 0.6, "high": 0.95, "low": 0.54, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-11-09T15:24:56", "percent_change": 44.6154, "prev_day_close": 0.650000005960464}, {"option": "NBIG261120P00006000", "bid": 1.2, "bid_size": 1675.0, "ask": 1.7, "ask_size": 2144.0, "iv": 3.0208, "open_interest": 730.0, "volume": 4.0, "delta": -0.476, "gamma": 0.1528, "vega": 0.0038, "theta": -0.048, "rho": -0.0011, "theo": 1.3333, "change": -0.4, "open": 1.6, "high": 1.6, "low": 1.55, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T10:29:36", "percent_change": -20.5128, "prev_day_close": 1.95000004768372}, {"option": "NBIG261120C00007000", "bid": 0.5, "bid_size": 1080.0, "ask": 0.6, "ask_size": 1.0, "iv": 2.6748, "open_interest": 3399.0, "volume": 25.0, "delta": 0.398, "gamma": 0.1466, "vega": 0.0037, "theta": -0.0465, "rho": 0.0006, "theo": 0.572, "change": 0.25, "open": 0.38, "high": 0.6, "low": 0.25, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:28:56", "percent_change": 71.4286, "prev_day_close": 0.350000008940697}, {"option": "NBIG261120P00007000", "bid": 1.95, "bid_size": 1651.0, "ask": 2.25, "ask_size": 1560.0, "iv": 2.844, "open_interest": 761.0, "volume": 70.0, "delta": -0.6024, "gamma": 0.1468, "vega": 0.0037, "theta": -0.0464, "rho": -0.0014, "theo": 2.0596, "change": -0.725, "open": 2.21, "high": 2.21, "low": 1.95, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T15:42:07", "percent_change": -26.1261, "prev_day_close": 2.77499997615814}, {"option": "NBIG261120C00008000", "bid": 0.3, "bid_size": 1052.0, "ask": 0.4, "ask_size": 2.0, "iv": 2.6331, "open_interest": 263.0, "volume": 38.0, "delta": 0.2992, "gamma": 0.1304, "vega": 0.0033, "theta": -0.0419, "rho": 0.0004, "theo": 0.393, "change": 0.155, "open": 0.15, "high": 0.38, "low": 0.15, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T15:48:40", "percent_change": 68.8889, "prev_day_close": 0.225000008940697}, {"option": "NBIG261120P00008000", "bid": 2.75, "bid_size": 1087.0, "ask": 3.2, "ask_size": 1313.0, "iv": 3.0459, "open_interest": 318.0, "volume": 2.0, "delta": -0.7013, "gamma": 0.1307, "vega": 0.0033, "theta": -0.0417, "rho": -0.0017, "theo": 2.8799, "change": -0.5, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T10:41:47", "percent_change": -13.8889, "prev_day_close": 3.60000002384186}, {"option": "NBIG261120C00009000", "bid": 0.05, "bid_size": 3238.0, "ask": 0.3, "ask_size": 5.0, "iv": 2.4206, "open_interest": 381.0, "volume": 58.0, "delta": 0.2248, "gamma": 0.1112, "vega": 0.0028, "theta": -0.0361, "rho": 0.0003, "theo": 0.2744, "change": 0.1, "open": 0.22, "high": 0.25, "low": 0.2, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:48:40", "percent_change": 66.6667, "prev_day_close": 0.150000002235174}, {"option": "NBIG261120P00009000", "bid": 3.6, "bid_size": 1858.0, "ask": 3.9, "ask_size": 773.0, "iv": 2.7591, "open_interest": 400.0, "volume": 37.0, "delta": -0.7759, "gamma": 0.1115, "vega": 0.0028, "theta": -0.0358, "rho": -0.0019, "theo": 3.7606, "change": -0.82, "open": 3.9, "high": 3.9, "low": 3.73, "tick": "down", "last_trade_price": 3.73, "last_trade_time": "2026-11-09T15:33:01", "percent_change": -18.022, "prev_day_close": 4.55000019073486}, {"option": "NBIG261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2454.0, "iv": 2.8496, "open_interest": 1647.0, "volume": 87.0, "delta": 0.1695, "gamma": 0.0926, "vega": 0.0024, "theta": -0.0303, "rho": 0.0003, "theo": 0.1946, "change": 0.1, "open": 0.1, "high": 0.22, "low": 0.1, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:47:08", "percent_change": 100.0, "prev_day_close": 0.100000003352761}, {"option": "NBIG261120P00010000", "bid": 4.5, "bid_size": 1704.0, "ask": 5.0, "ask_size": 1557.0, "iv": 3.102, "open_interest": 896.0, "volume": 42.0, "delta": -0.8315, "gamma": 0.093, "vega": 0.0024, "theta": -0.0299, "rho": -0.002, "theo": 4.6803, "change": -0.85, "open": 4.9, "high": 4.9, "low": 4.54, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-11-09T15:42:07", "percent_change": -15.4545, "prev_day_close": 5.5}, {"option": "NBIG261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2647.0, "iv": 2.6367, "open_interest": 852.0, "volume": 10.0, "delta": 0.1285, "gamma": 0.0761, "vega": 0.002, "theta": -0.0251, "rho": 0.0002, "theo": 0.1401, "change": 0.05, "open": 0.06, "high": 0.1, "low": 0.06, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T11:57:13", "percent_change": 100.0, "prev_day_close": 0.0500000007450581}, {"option": "NBIG261120P00011000", "bid": 5.1, "bid_size": 2163.0, "ask": 5.9, "ask_size": 749.0, "iv": 1.7827, "open_interest": 312.0, "volume": 1.0, "delta": -0.8726, "gamma": 0.0767, "vega": 0.002, "theta": -0.0246, "rho": -0.0021, "theo": 5.6254, "change": -0.45, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T10:46:18", "percent_change": -6.97674, "prev_day_close": 6.44999980926514}, {"option": "NBIG261120C00012000", "bid": 0.05, "bid_size": 17.0, "ask": 0.15, "ask_size": 2264.0, "iv": 2.8674, "open_interest": 950.0, "volume": 10.0, "delta": 0.0982, "gamma": 0.0622, "vega": 0.0016, "theta": -0.0206, "rho": 0.0001, "theo": 0.1022, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T11:34:02", "percent_change": -20.0, "prev_day_close": 0.125}, {"option": "NBIG261120P00012000", "bid": 6.4, "bid_size": 1005.0, "ask": 7.0, "ask_size": 1164.0, "iv": 3.4533, "open_interest": 560.0, "volume": 0.0, "delta": -0.9033, "gamma": 0.0629, "vega": 0.0016, "theta": -0.0201, "rho": -0.0022, "theo": 6.5872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-06T14:30:31", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "NBIG261120C00013000", "bid": 0.05, "bid_size": 1.0, "ask": 0.2, "ask_size": 2606.0, "iv": 3.2256, "open_interest": 605.0, "volume": 5.0, "delta": 0.0755, "gamma": 0.0507, "vega": 0.0013, "theta": -0.0168, "rho": 0.0001, "theo": 0.0755, "change": 0.07, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:21:39", "percent_change": 140.0, "prev_day_close": 0.0500000007450581}, {"option": "NBIG261120P00013000", "bid": 7.4, "bid_size": 1062.0, "ask": 7.9, "ask_size": 1183.0, "iv": 3.4462, "open_interest": 604.0, "volume": 3.0, "delta": -0.9263, "gamma": 0.0515, "vega": 0.0013, "theta": -0.0162, "rho": -0.0021, "theo": 7.5603, "change": -0.55, "open": 8.0, "high": 8.0, "low": 7.8, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-11-09T10:32:07", "percent_change": -6.58683, "prev_day_close": 8.34999990463257}, {"option": "NBIG261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1186.0, "iv": 2.5659, "open_interest": 177.0, "volume": 3.0, "delta": 0.0585, "gamma": 0.0412, "vega": 0.0011, "theta": -0.0137, "rho": 0.0001, "theo": 0.0564, "change": -0.02, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:26:19", "percent_change": -40.0, "prev_day_close": 0.0500000007450581}, {"option": "NBIG261120P00014000", "bid": 8.3, "bid_size": 743.0, "ask": 8.9, "ask_size": 817.0, "iv": 3.3661, "open_interest": 344.0, "volume": 11.0, "delta": -0.9436, "gamma": 0.0422, "vega": 0.0011, "theta": -0.0131, "rho": -0.0022, "theo": 8.5412, "change": -0.6, "open": 9.0, "high": 9.0, "low": 8.75, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-11-09T11:43:43", "percent_change": -6.41711, "prev_day_close": 9.34999990463257}, {"option": "NBIG261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2695.0, "iv": 3.736, "open_interest": 636.0, "volume": 14.0, "delta": 0.0456, "gamma": 0.0336, "vega": 0.0009, "theta": -0.0111, "rho": 0.0001, "theo": 0.0425, "change": -0.1, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:31:41", "percent_change": -66.6667, "prev_day_close": 0.150000005960464}, {"option": "NBIG261120P00015000", "bid": 9.3, "bid_size": 1646.0, "ask": 9.8, "ask_size": 1626.0, "iv": 3.1733, "open_interest": 1058.0, "volume": 68.0, "delta": -0.9569, "gamma": 0.0347, "vega": 0.0008, "theta": -0.0104, "rho": -0.0021, "theo": 9.5275, "change": -0.54, "open": 9.9, "high": 9.9, "low": 9.65, "tick": "down", "last_trade_price": 9.71, "last_trade_time": "2026-11-09T14:21:40", "percent_change": -5.26829, "prev_day_close": 10.25}, {"option": "NBIG261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 3248.0, "iv": 3.4002, "open_interest": 1512.0, "volume": 2.0, "delta": 0.0358, "gamma": 0.0274, "vega": 0.0007, "theta": -0.0091, "rho": 0.0001, "theo": 0.0324, "change": -0.07, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T13:13:51", "percent_change": -70.0, "prev_day_close": 0.100000001490116}, {"option": "NBIG261120P00016000", "bid": 10.4, "bid_size": 6.0, "ask": 10.8, "ask_size": 687.0, "iv": 3.7076, "open_interest": 216.0, "volume": 10.0, "delta": -0.967, "gamma": 0.0285, "vega": 0.0007, "theta": -0.0083, "rho": -0.0018, "theo": 10.5176, "change": -0.85, "open": 10.71, "high": 10.71, "low": 10.5, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-11-09T15:15:16", "percent_change": -7.48899, "prev_day_close": 11.3499999046326}, {"option": "NBIG261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2394.0, "iv": 4.0509, "open_interest": 210.0, "volume": 1.0, "delta": 0.0283, "gamma": 0.0224, "vega": 0.0006, "theta": -0.0074, "rho": 0.0, "theo": 0.0249, "change": -0.105, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T13:17:11", "percent_change": -84.0, "prev_day_close": 0.125}, {"option": "NBIG261120P00017000", "bid": 11.2, "bid_size": 18.0, "ask": 11.8, "ask_size": 305.0, "iv": 2.7218, "open_interest": 85.0, "volume": 8.0, "delta": -0.9749, "gamma": 0.0237, "vega": 0.0005, "theta": -0.0066, "rho": -0.0018, "theo": 11.5104, "change": -0.78, "open": 11.8, "high": 11.8, "low": 11.57, "tick": "down", "last_trade_price": 11.57, "last_trade_time": "2026-11-09T12:23:37", "percent_change": -6.31579, "prev_day_close": 12.3500003814697}, {"option": "NBIG261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2446.0, "iv": 4.1914, "open_interest": 403.0, "volume": 0.0, "delta": 0.0225, "gamma": 0.0184, "vega": 0.0005, "theta": -0.0061, "rho": 0.0, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T12:59:23", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NBIG261120P00018000", "bid": 11.7, "bid_size": 820.0, "ask": 12.9, "ask_size": 309.0, "iv": 0.0, "open_interest": 62.0, "volume": 5.0, "delta": -0.981, "gamma": 0.0198, "vega": 0.0004, "theta": -0.0051, "rho": -0.0016, "theo": 12.5052, "change": -1.0, "open": 12.7, "high": 12.7, "low": 12.4, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-11-09T13:08:13", "percent_change": -7.46269, "prev_day_close": 13.4000000953674}, {"option": "NBIG261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2377.0, "iv": 4.3225, "open_interest": 63.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0152, "vega": 0.0004, "theta": -0.005, "rho": 0.0, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T14:16:03", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NBIG261120P00019000", "bid": 12.8, "bid_size": 807.0, "ask": 13.9, "ask_size": 297.0, "iv": 0.0, "open_interest": 69.0, "volume": 0.0, "delta": -0.986, "gamma": 0.0169, "vega": 0.0003, "theta": -0.0039, "rho": -0.0013, "theo": 13.5014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.25, "last_trade_time": "2026-11-05T13:08:44", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "NBIG261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3598.0, "iv": 4.4454, "open_interest": 1741.0, "volume": 0.0, "delta": 0.0145, "gamma": 0.0125, "vega": 0.0003, "theta": -0.0041, "rho": 0.0, "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": "2026-11-06T13:08:19", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NBIG261120P00020000", "bid": 13.6, "bid_size": 888.0, "ask": 14.9, "ask_size": 312.0, "iv": 0.0, "open_interest": 150.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.0144, "vega": 0.0002, "theta": -0.0027, "rho": -0.0012, "theo": 14.4989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-11-05T14:41:29", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "NBIG261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1920.0, "iv": 4.4023, "open_interest": 51.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0104, "vega": 0.0003, "theta": -0.0034, "rho": 0.0, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T11:11:18", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NBIG261120P00021000", "bid": 14.6, "bid_size": 627.0, "ask": 15.9, "ask_size": 99.0, "iv": 0.0, "open_interest": 51.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0117, "vega": 0.0001, "theta": -0.002, "rho": -0.0007, "theo": 15.4972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-10-27T13:09:15", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "NBIG261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1561.0, "iv": 4.1213, "open_interest": 202.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.0086, "vega": 0.0002, "theta": -0.0028, "rho": 0.0, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T09:51:47", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NBIG261120P00022000", "bid": 15.7, "bid_size": 658.0, "ask": 16.9, "ask_size": 110.0, "iv": 0.0, "open_interest": 57.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0091, "vega": 0.0001, "theta": -0.0013, "rho": -0.0006, "theo": 16.4961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.18, "last_trade_time": "2026-10-22T10:31:12", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "NBIG261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1886.0, "iv": 4.6112, "open_interest": 43.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0072, "vega": 0.0002, "theta": -0.0023, "rho": 0.0, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-27T12:30:30", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NBIG261120P00023000", "bid": 16.6, "bid_size": 599.0, "ask": 17.9, "ask_size": 74.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0067, "vega": 0.0, "theta": -0.0008, "rho": -0.0002, "theo": 17.4954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.56, "last_trade_time": "2026-11-06T10:32:45", "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "NBIG261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1897.0, "iv": 4.7077, "open_interest": 29.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.006, "vega": 0.0002, "theta": -0.0019, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T15:03:37", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NBIG261120P00024000", "bid": 17.8, "bid_size": 597.0, "ask": 18.9, "ask_size": 99.0, "iv": 0.0, "open_interest": 52.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0043, "vega": 0.0, "theta": -0.0007, "rho": -0.0002, "theo": 18.4952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-10-21T15:30:06", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "NBIG261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3621.0, "iv": 4.7994, "open_interest": 776.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.005, "vega": 0.0001, "theta": -0.0016, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T11:00:58", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NBIG261120P00025000", "bid": 18.7, "bid_size": 1014.0, "ask": 19.9, "ask_size": 386.0, "iv": 0.0, "open_interest": 224.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0025, "vega": 0.0, "theta": -0.0005, "rho": -0.0002, "theo": 19.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.42, "last_trade_time": "2026-10-27T13:10:19", "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "NBIG261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1597.0, "iv": 4.8869, "open_interest": 113.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0042, "vega": 0.0001, "theta": -0.0013, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-15T15:18:56", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NBIG261120P00026000", "bid": 19.7, "bid_size": 609.0, "ask": 20.9, "ask_size": 75.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0013, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 20.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.91, "last_trade_time": "2026-10-16T15:48:34", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "NBIG261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2392.0, "iv": 4.9704, "open_interest": 78.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0036, "vega": 0.0001, "theta": -0.0011, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T11:07:45", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NBIG261120P00027000", "bid": 20.8, "bid_size": 568.0, "ask": 21.9, "ask_size": 77.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0006, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 21.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.12, "last_trade_time": "2026-10-22T10:29:28", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "NBIG261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1834.0, "iv": 5.0504, "open_interest": 25.0, "volume": 0.0, "delta": 0.003, "gamma": 0.003, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-28T11:39:29", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NBIG261120P00028000", "bid": 21.7, "bid_size": 602.0, "ask": 22.9, "ask_size": 69.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 22.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.25, "last_trade_time": "2026-08-04T13:22:19", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "NBIG261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1844.0, "iv": 5.1271, "open_interest": 20.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0026, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-20T09:39:48", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NBIG261120P00029000", "bid": 22.8, "bid_size": 566.0, "ask": 23.9, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 23.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-08-14T14:57:15", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "NBIG261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2359.0, "iv": 5.2007, "open_interest": 337.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0022, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-28T11:40:36", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NBIG261120P00030000", "bid": 24.1, "bid_size": 1198.0, "ask": 24.8, "ask_size": 946.0, "iv": 0.0, "open_interest": 453.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 24.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.2, "last_trade_time": "2026-11-06T10:04:22", "percent_change": 0.0, "prev_day_close": 25.4000005722046}, {"option": "NBIG261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1946.0, "iv": 5.2716, "open_interest": 8.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0018, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T12:47:45", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NBIG261120P00031000", "bid": 24.6, "bid_size": 605.0, "ask": 25.9, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 25.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.57, "last_trade_time": "2026-08-05T14:43:54", "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "NBIG261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1810.0, "iv": 5.3398, "open_interest": 106.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0016, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T10:07:49", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NBIG261120P00032000", "bid": 25.7, "bid_size": 603.0, "ask": 26.9, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 26.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.0, "last_trade_time": "2026-10-30T12:46:08", "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "NBIG261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1775.0, "iv": 5.4055, "open_interest": 12.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0014, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-29T12:46:17", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NBIG261120P00033000", "bid": 26.8, "bid_size": 592.0, "ask": 27.9, "ask_size": 68.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 27.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.3, "last_trade_time": "2026-08-05T14:29:59", "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "NBIG261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1871.0, "iv": 5.469, "open_interest": 36.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0012, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T11:35:47", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NBIG261120P00034000", "bid": 27.8, "bid_size": 591.0, "ask": 28.9, "ask_size": 69.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 28.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.4, "last_trade_time": "2026-08-14T12:20:12", "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "NBIG261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2486.0, "iv": 5.0988, "open_interest": 391.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.001, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-19T09:44:20", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NBIG261120P00035000", "bid": 28.9, "bid_size": 571.0, "ask": 29.9, "ask_size": 88.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 29.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.05, "last_trade_time": "2026-10-21T15:30:06", "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "NBIG261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1773.0, "iv": 5.5897, "open_interest": 23.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0009, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-10-21T14:22:33", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NBIG261120P00036000", "bid": 29.8, "bid_size": 586.0, "ask": 30.9, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 30.495, "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": 31.3000001907349}, {"option": "NBIG261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1783.0, "iv": 5.6472, "open_interest": 10.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0007, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-12T12:16:33", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NBIG261120P00037000", "bid": 30.6, "bid_size": 605.0, "ask": 31.9, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 31.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-09-28T11:48:54", "percent_change": 0.0, "prev_day_close": 32.2999992370606}, {"option": "NBIG261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1771.0, "iv": 5.7029, "open_interest": 12.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0006, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-15T15:54:27", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NBIG261120P00038000", "bid": 31.7, "bid_size": 604.0, "ask": 32.9, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 32.495, "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": 33.2999992370606}, {"option": "NBIG261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1758.0, "iv": 5.757, "open_interest": 10.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0006, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T10:47:04", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NBIG261120P00039000", "bid": 32.7, "bid_size": 605.0, "ask": 33.9, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 33.495, "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": 34.2999992370606}, {"option": "NBIG261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3175.0, "iv": 4.6473, "open_interest": 2071.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0005, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T12:03:34", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NBIG261120P00040000", "bid": 33.7, "bid_size": 605.0, "ask": 34.9, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 34.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.55, "last_trade_time": "2026-10-26T10:47:49", "percent_change": 0.0, "prev_day_close": 35.2999992370606}, {"option": "NBIG261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1776.0, "iv": 5.8604, "open_interest": 20.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0004, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-12T15:01:05", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NBIG261120P00041000", "bid": 34.7, "bid_size": 583.0, "ask": 35.9, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 35.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.32, "last_trade_time": "2026-07-22T14:46:51", "percent_change": 0.0, "prev_day_close": 36.2999992370606}, {"option": "NBIG261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1767.0, "iv": 5.91, "open_interest": 23.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0004, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-08-24T11:58:31", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NBIG261120P00042000", "bid": 35.7, "bid_size": 583.0, "ask": 36.9, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 36.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.19, "last_trade_time": "2026-06-30T15:46:45", "percent_change": 0.0, "prev_day_close": 37.1999988555908}, {"option": "NBIG261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1764.0, "iv": 5.9582, "open_interest": 28.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0003, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-21T13:42:27", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NBIG261120P00043000", "bid": 36.7, "bid_size": 582.0, "ask": 37.9, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 37.495, "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": 38.2999992370606}, {"option": "NBIG261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1888.0, "iv": 5.7977, "open_interest": 116.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0003, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-08-18T15:02:13", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NBIG261120P00044000", "bid": 37.7, "bid_size": 583.0, "ask": 38.9, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 38.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.8, "last_trade_time": "2026-07-28T14:41:23", "percent_change": 0.0, "prev_day_close": 39.2999992370606}, {"option": "NBIG261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 4.8617, "open_interest": 638.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T10:15:55", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NBIG261120P00045000", "bid": 38.7, "bid_size": 583.0, "ask": 39.9, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 39.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.4, "last_trade_time": "2026-08-03T12:18:11", "percent_change": 0.0, "prev_day_close": 40.3000011444092}, {"option": "NBIG261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1844.0, "iv": 6.0954, "open_interest": 43.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-15T15:00:31", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NBIG261120P00046000", "bid": 39.7, "bid_size": 583.0, "ask": 40.9, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 40.495, "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": 41.2999992370606}, {"option": "NBIG261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1944.0, "iv": 6.1389, "open_interest": 3.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-08-24T11:58:31", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NBIG261120P00047000", "bid": 40.7, "bid_size": 583.0, "ask": 41.9, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 41.495, "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": 42.25}, {"option": "NBIG261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1825.0, "iv": 6.1814, "open_interest": 55.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T09:46:16", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NBIG261120P00048000", "bid": 41.7, "bid_size": 618.0, "ask": 42.9, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 42.495, "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": 43.1999988555908}, {"option": "NBIG261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1756.0, "iv": 6.2228, "open_interest": 4.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-08-12T14:58:04", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NBIG261120P00049000", "bid": 42.7, "bid_size": 583.0, "ask": 43.9, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 43.495, "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": 44.2999992370606}, {"option": "NBIG261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 39.0, "iv": 5.051, "open_interest": 555.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T15:46:29", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NBIG261120P00050000", "bid": 43.7, "bid_size": 583.0, "ask": 44.9, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 44.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.4, "last_trade_time": "2026-06-17T14:48:38", "percent_change": 0.0, "prev_day_close": 45.1999988555908}, {"option": "NBIG261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1885.0, "iv": 6.3028, "open_interest": 54.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-10-21T14:22:33", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NBIG261120P00051000", "bid": 45.0, "bid_size": 305.0, "ask": 45.9, "ask_size": 78.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 45.495, "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": 46.1999988555908}, {"option": "NBIG261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1770.0, "iv": 6.3415, "open_interest": 2.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-07-30T10:51:39", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NBIG261120P00052000", "bid": 45.7, "bid_size": 583.0, "ask": 46.9, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 46.495, "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": 47.25}, {"option": "NBIG261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1779.0, "iv": 6.3794, "open_interest": 1.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-06-15T12:57:10", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NBIG261120P00053000", "bid": 46.7, "bid_size": 583.0, "ask": 47.9, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 47.495, "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": 48.2999992370606}, {"option": "NBIG261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1790.0, "iv": 6.4164, "open_interest": 10.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-22T10:27:01", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NBIG261120P00054000", "bid": 47.7, "bid_size": 583.0, "ask": 48.9, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 48.495, "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": 49.25}, {"option": "NBIG261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1900.0, "iv": 6.4527, "open_interest": 51.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-15T14:05:43", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NBIG261120P00055000", "bid": 48.7, "bid_size": 582.0, "ask": 49.9, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 49.495, "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": 50.1999988555908}, {"option": "NBIG261120C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1824.0, "iv": 6.4883, "open_interest": 90.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-10-12T09:47:24", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NBIG261120P00056000", "bid": 49.7, "bid_size": 581.0, "ask": 50.8, "ask_size": 78.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 50.495, "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": 51.1999988555908}, {"option": "NBIG261120C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1852.0, "iv": 6.5231, "open_interest": 31.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-12T09:47:39", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NBIG261120P00057000", "bid": 50.7, "bid_size": 583.0, "ask": 51.9, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 51.495, "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": 52.1999988555908}, {"option": "NBIG261120C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1779.0, "iv": 6.5573, "open_interest": 23.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T10:28:04", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NBIG261120P00058000", "bid": 51.7, "bid_size": 582.0, "ask": 52.9, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 52.495, "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": 53.1999988555908}, {"option": "NBIG261120C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1987.0, "iv": 6.5908, "open_interest": 85.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-10-08T14:39:32", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NBIG261120P00059000", "bid": 52.7, "bid_size": 583.0, "ask": 53.9, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 53.495, "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": 54.1999988555908}, {"option": "NBIG261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3070.0, "iv": 6.6236, "open_interest": 546.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-12T09:43:31", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NBIG261120P00060000", "bid": 53.7, "bid_size": 583.0, "ask": 54.9, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 54.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.64, "last_trade_time": "2026-06-30T15:46:45", "percent_change": 0.0, "prev_day_close": 55.1999988555908}, {"option": "NBIG261120C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1880.0, "iv": 6.6558, "open_interest": 62.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-09-16T13:10:53", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NBIG261120P00061000", "bid": 54.7, "bid_size": 563.0, "ask": 55.9, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 55.495, "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": 56.1499996185303}, {"option": "NBIG261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3396.0, "iv": 6.7791, "open_interest": 739.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T12:02:43", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NBIG261120P00065000", "bid": 58.7, "bid_size": 582.0, "ask": 59.9, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 59.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.05, "last_trade_time": "2026-10-30T14:26:23", "percent_change": 0.0, "prev_day_close": 60.1999988555908}, {"option": "NBIG261218C00001000", "bid": 3.9, "bid_size": 871.0, "ask": 4.8, "ask_size": 774.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0103, "vega": 0.0008, "theta": -0.0059, "rho": 0.0004, "theo": 4.5561, "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": 3.59999990463257}, {"option": "NBIG261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3523.0, "iv": 4.4771, "open_interest": 0.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.008, "vega": 0.001, "theta": -0.005, "rho": -0.0003, "theo": 0.1059, "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": 0.174999997019768}, {"option": "NBIG261218C00002000", "bid": 3.0, "bid_size": 960.0, "ask": 3.9, "ask_size": 913.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9403, "gamma": 0.0268, "vega": 0.0018, "theta": -0.0076, "rho": 0.0009, "theo": 3.611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-06T11:05:23", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "NBIG261218P00002000", "bid": 0.05, "bid_size": 2501.0, "ask": 0.2, "ask_size": 3436.0, "iv": 2.4349, "open_interest": 210.0, "volume": 65.0, "delta": -0.0566, "gamma": 0.0234, "vega": 0.002, "theta": -0.007, "rho": -0.0005, "theo": 0.1723, "change": -0.08, "open": 0.25, "high": 0.25, "low": 0.1, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T11:29:39", "percent_change": -40.0, "prev_day_close": 0.200000002980232}, {"option": "NBIG261218C00003000", "bid": 2.35, "bid_size": 1780.0, "ask": 3.0, "ask_size": 1355.0, "iv": 1.9679, "open_interest": 3.0, "volume": 5.0, "delta": 0.8736, "gamma": 0.0518, "vega": 0.0035, "theta": -0.0109, "rho": 0.0015, "theo": 2.7753, "change": 0.425, "open": 2.1, "high": 2.6, "low": 2.1, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T10:45:03", "percent_change": 19.5402, "prev_day_close": 2.17499995231628}, {"option": "NBIG261218P00003000", "bid": 0.1, "bid_size": 3357.0, "ask": 0.6, "ask_size": 21.0, "iv": 1.9854, "open_interest": 26.0, "volume": 0.0, "delta": -0.1194, "gamma": 0.0482, "vega": 0.0036, "theta": -0.0104, "rho": -0.0011, "theo": 0.3487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-06T15:32:17", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "NBIG261218C00004000", "bid": 1.6, "bid_size": 1419.0, "ask": 2.35, "ask_size": 1355.0, "iv": 1.8728, "open_interest": 6.0, "volume": 3.0, "delta": 0.7766, "gamma": 0.0777, "vega": 0.0052, "theta": -0.0146, "rho": 0.0018, "theo": 2.1072, "change": 0.2, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T09:44:05", "percent_change": 12.9032, "prev_day_close": 1.54999995231628}, {"option": "NBIG261218P00004000", "bid": 0.55, "bid_size": 2411.0, "ask": 1.0, "ask_size": 3168.0, "iv": 2.2983, "open_interest": 18.0, "volume": 36.0, "delta": -0.2119, "gamma": 0.0745, "vega": 0.0052, "theta": -0.0142, "rho": -0.0021, "theo": 0.6886, "change": -0.38, "open": 0.75, "high": 0.77, "low": 0.72, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-11-09T15:16:34", "percent_change": -34.5455, "prev_day_close": 1.09999996423721}, {"option": "NBIG261218C00005000", "bid": 1.25, "bid_size": 1813.0, "ask": 1.9, "ask_size": 2175.0, "iv": 2.0374, "open_interest": 289.0, "volume": 125.0, "delta": 0.6697, "gamma": 0.0954, "vega": 0.0063, "theta": -0.0174, "rho": 0.0019, "theo": 1.6074, "change": 0.45, "open": 1.2, "high": 1.65, "low": 1.1, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T14:38:37", "percent_change": 37.5, "prev_day_close": 1.19999998807907}, {"option": "NBIG261218P00005000", "bid": 1.05, "bid_size": 1937.0, "ask": 1.3, "ask_size": 3.0, "iv": 2.0615, "open_interest": 93.0, "volume": 48.0, "delta": -0.3154, "gamma": 0.0928, "vega": 0.0063, "theta": -0.0169, "rho": -0.0033, "theo": 1.192, "change": -0.45, "open": 1.55, "high": 1.55, "low": 1.12, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T15:37:12", "percent_change": -28.125, "prev_day_close": 1.60000002384186}, {"option": "NBIG261218C00006000", "bid": 0.9, "bid_size": 3296.0, "ask": 1.4, "ask_size": 2800.0, "iv": 1.9494, "open_interest": 43.0, "volume": 11.0, "delta": 0.569, "gamma": 0.1036, "vega": 0.0069, "theta": -0.0188, "rho": 0.0018, "theo": 1.2412, "change": 0.49, "open": 1.13, "high": 1.25, "low": 1.1, "tick": "no_change", "last_trade_price": 1.24, "last_trade_time": "2026-11-09T15:08:38", "percent_change": 65.3333, "prev_day_close": 0.749999970197678}, {"option": "NBIG261218P00006000", "bid": 1.7, "bid_size": 145.0, "ask": 2.0, "ask_size": 1776.0, "iv": 2.1157, "open_interest": 46.0, "volume": 0.0, "delta": -0.4138, "gamma": 0.1015, "vega": 0.0069, "theta": -0.0183, "rho": -0.0046, "theo": 1.826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-06T12:16:33", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "NBIG261218C00007000", "bid": 0.65, "bid_size": 2930.0, "ask": 1.15, "ask_size": 3430.0, "iv": 1.984, "open_interest": 282.0, "volume": 12.0, "delta": 0.4809, "gamma": 0.1047, "vega": 0.007, "theta": -0.0191, "rho": 0.0016, "theo": 0.9723, "change": 0.2, "open": 0.8, "high": 0.95, "low": 0.8, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T15:06:03", "percent_change": 26.6667, "prev_day_close": 0.75}, {"option": "NBIG261218P00007000", "bid": 2.4, "bid_size": 337.0, "ask": 2.7, "ask_size": 1153.0, "iv": 2.0791, "open_interest": 97.0, "volume": 35.0, "delta": -0.5002, "gamma": 0.103, "vega": 0.007, "theta": -0.0186, "rho": -0.0059, "theo": 2.5553, "change": -0.7, "open": 2.65, "high": 2.65, "low": 2.49, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T15:37:12", "percent_change": -21.875, "prev_day_close": 3.19999992847443}, {"option": "NBIG261218C00008000", "bid": 0.55, "bid_size": 2252.0, "ask": 1.05, "ask_size": 3336.0, "iv": 2.1378, "open_interest": 409.0, "volume": 45.0, "delta": 0.4066, "gamma": 0.1013, "vega": 0.0069, "theta": -0.0186, "rho": 0.0014, "theo": 0.7724, "change": 0.05, "open": 0.5, "high": 0.75, "low": 0.5, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:19:39", "percent_change": 10.0, "prev_day_close": 0.5}, {"option": "NBIG261218P00008000", "bid": 3.1, "bid_size": 834.0, "ask": 3.6, "ask_size": 1813.0, "iv": 2.0939, "open_interest": 219.0, "volume": 0.0, "delta": -0.5734, "gamma": 0.1, "vega": 0.0068, "theta": -0.0182, "rho": -0.0071, "theo": 3.3526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-11-05T15:28:25", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "NBIG261218C00009000", "bid": 0.4, "bid_size": 2318.0, "ask": 0.65, "ask_size": 5.0, "iv": 1.9598, "open_interest": 474.0, "volume": 35.0, "delta": 0.3448, "gamma": 0.0956, "vega": 0.0065, "theta": -0.0178, "rho": 0.0013, "theo": 0.6217, "change": 0.14, "open": 0.5, "high": 0.62, "low": 0.5, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-09T15:53:56", "percent_change": 35.0, "prev_day_close": 0.400000005960464}, {"option": "NBIG261218P00009000", "bid": 3.9, "bid_size": 1059.0, "ask": 4.2, "ask_size": 5.0, "iv": 1.8754, "open_interest": 31.0, "volume": 14.0, "delta": -0.6345, "gamma": 0.0946, "vega": 0.0065, "theta": -0.0172, "rho": -0.0083, "theo": 4.1984, "change": -0.85, "open": 4.28, "high": 4.29, "low": 4.09, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T15:29:05", "percent_change": -17.1717, "prev_day_close": 4.95000004768372}, {"option": "NBIG261218C00010000", "bid": 0.25, "bid_size": 2414.0, "ask": 0.55, "ask_size": 9.0, "iv": 1.9437, "open_interest": 495.0, "volume": 436.0, "delta": 0.2936, "gamma": 0.0888, "vega": 0.0061, "theta": -0.0167, "rho": 0.0011, "theo": 0.5061, "change": 0.295, "open": 0.4, "high": 0.47, "low": 0.4, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T15:40:40", "percent_change": 168.571, "prev_day_close": 0.174999997019768}, {"option": "NBIG261218P00010000", "bid": 4.7, "bid_size": 1245.0, "ask": 5.3, "ask_size": 1494.0, "iv": 1.9901, "open_interest": 44.0, "volume": 2.0, "delta": -0.6852, "gamma": 0.0881, "vega": 0.0061, "theta": -0.0161, "rho": -0.0094, "theo": 5.0791, "change": -0.7, "open": 5.1, "high": 5.1, "low": 5.1, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T14:25:08", "percent_change": -12.069, "prev_day_close": 5.79999995231628}, {"option": "NBIG261218C00011000", "bid": 0.25, "bid_size": 1981.0, "ask": 0.5, "ask_size": 3191.0, "iv": 2.0612, "open_interest": 244.0, "volume": 10.0, "delta": 0.2512, "gamma": 0.0817, "vega": 0.0056, "theta": -0.0155, "rho": 0.001, "theo": 0.4164, "change": 0.045, "open": 0.42, "high": 0.42, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T15:53:56", "percent_change": 16.3636, "prev_day_close": 0.275000005960464}, {"option": "NBIG261218P00011000", "bid": 5.6, "bid_size": 1350.0, "ask": 6.4, "ask_size": 1007.0, "iv": 2.1617, "open_interest": 51.0, "volume": 0.0, "delta": -0.7274, "gamma": 0.0812, "vega": 0.0056, "theta": -0.0148, "rho": -0.0104, "theo": 5.9854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.69, "last_trade_time": "2026-11-06T15:57:16", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "NBIG261218C00012000", "bid": 0.05, "bid_size": 3607.0, "ask": 0.45, "ask_size": 3235.0, "iv": 1.9514, "open_interest": 26.0, "volume": 0.0, "delta": 0.2159, "gamma": 0.0746, "vega": 0.0052, "theta": -0.0142, "rho": 0.0008, "theo": 0.3458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T14:25:21", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "NBIG261218P00012000", "bid": 6.5, "bid_size": 1968.0, "ask": 7.5, "ask_size": 794.0, "iv": 2.3134, "open_interest": 19.0, "volume": 0.0, "delta": -0.7625, "gamma": 0.0744, "vega": 0.0052, "theta": -0.0136, "rho": -0.0113, "theo": 6.9106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-11-05T10:03:03", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "NBIG261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 3329.0, "iv": 2.0152, "open_interest": 135.0, "volume": 0.0, "delta": 0.1864, "gamma": 0.068, "vega": 0.0048, "theta": -0.0131, "rho": 0.0008, "theo": 0.2894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T12:41:16", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "NBIG261218P00013000", "bid": 7.4, "bid_size": 1984.0, "ask": 8.3, "ask_size": 807.0, "iv": 2.1581, "open_interest": 34.0, "volume": 0.0, "delta": -0.792, "gamma": 0.068, "vega": 0.0048, "theta": -0.0123, "rho": -0.0122, "theo": 7.8501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.38, "last_trade_time": "2026-11-06T11:33:17", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "NBIG261218C00014000", "bid": 0.1, "bid_size": 10.0, "ask": 0.4, "ask_size": 1.0, "iv": 1.9966, "open_interest": 20.0, "volume": 4.0, "delta": 0.1617, "gamma": 0.0618, "vega": 0.0044, "theta": -0.012, "rho": 0.0007, "theo": 0.2441, "change": -0.025, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T11:51:04", "percent_change": -11.1111, "prev_day_close": 0.224999994039536}, {"option": "NBIG261218P00014000", "bid": 8.3, "bid_size": 1956.0, "ask": 9.2, "ask_size": 818.0, "iv": 2.0453, "open_interest": 27.0, "volume": 0.0, "delta": -0.8167, "gamma": 0.062, "vega": 0.0043, "theta": -0.0112, "rho": -0.0129, "theo": 8.8007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-10-28T14:28:58", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "NBIG261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3416.0, "iv": 2.1592, "open_interest": 364.0, "volume": 311.0, "delta": 0.1408, "gamma": 0.0561, "vega": 0.004, "theta": -0.0109, "rho": 0.0006, "theo": 0.2072, "change": 0.055, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T15:42:13", "percent_change": 31.4286, "prev_day_close": 0.174999997019768}, {"option": "NBIG261218P00015000", "bid": 9.5, "bid_size": 17.0, "ask": 10.2, "ask_size": 910.0, "iv": 2.3874, "open_interest": 20.0, "volume": 11.0, "delta": -0.8378, "gamma": 0.0566, "vega": 0.004, "theta": -0.0101, "rho": -0.0135, "theo": 9.7597, "change": -0.75, "open": 9.75, "high": 9.75, "low": 9.75, "tick": "down", "last_trade_price": 9.75, "last_trade_time": "2026-11-09T11:00:36", "percent_change": -7.14286, "prev_day_close": 10.5}, {"option": "NBIG261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3385.0, "iv": 2.3125, "open_interest": 59.0, "volume": 0.0, "delta": 0.1231, "gamma": 0.051, "vega": 0.0036, "theta": -0.01, "rho": 0.0005, "theo": 0.1769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-26T10:46:45", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NBIG261218P00016000", "bid": 9.9, "bid_size": 2043.0, "ask": 11.3, "ask_size": 997.0, "iv": 1.7288, "open_interest": 39.0, "volume": 23.0, "delta": -0.8556, "gamma": 0.0516, "vega": 0.0036, "theta": -0.0091, "rho": -0.0142, "theo": 10.7255, "change": -0.61, "open": 10.88, "high": 10.88, "low": 10.79, "tick": "down", "last_trade_price": 10.79, "last_trade_time": "2026-11-09T11:13:32", "percent_change": -5.35087, "prev_day_close": 11.3999996185303}, {"option": "NBIG261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3385.0, "iv": 2.2622, "open_interest": 7.0, "volume": 0.0, "delta": 0.108, "gamma": 0.0462, "vega": 0.0033, "theta": -0.0091, "rho": 0.0004, "theo": 0.1519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-06T13:58:26", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NBIG261218P00017000", "bid": 10.8, "bid_size": 1401.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.871, "gamma": 0.0472, "vega": 0.0033, "theta": -0.0081, "rho": -0.0146, "theo": 11.6965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.83, "last_trade_time": "2026-10-21T10:54:52", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "NBIG261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3235.0, "iv": 2.3378, "open_interest": 27.0, "volume": 0.0, "delta": 0.0952, "gamma": 0.042, "vega": 0.003, "theta": -0.0083, "rho": 0.0004, "theo": 0.1311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T12:00:45", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NBIG261218P00018000", "bid": 11.8, "bid_size": 1386.0, "ask": 13.2, "ask_size": 334.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8842, "gamma": 0.0432, "vega": 0.003, "theta": -0.0073, "rho": -0.0151, "theo": 12.6719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.15, "last_trade_time": "2026-11-06T10:20:20", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "NBIG261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3235.0, "iv": 2.4084, "open_interest": 3.0, "volume": 0.0, "delta": 0.0841, "gamma": 0.0382, "vega": 0.0027, "theta": -0.0076, "rho": 0.0004, "theo": 0.1136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-20T10:28:28", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NBIG261218P00019000", "bid": 12.8, "bid_size": 729.0, "ask": 14.2, "ask_size": 223.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8957, "gamma": 0.0396, "vega": 0.0028, "theta": -0.0065, "rho": -0.0154, "theo": 13.6508, "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": 14.2999997138977}, {"option": "NBIG261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3356.0, "iv": 2.7382, "open_interest": 191.0, "volume": 0.0, "delta": 0.0745, "gamma": 0.0348, "vega": 0.0025, "theta": -0.0069, "rho": 0.0003, "theo": 0.0989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T12:57:37", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NBIG261218P00020000", "bid": 13.8, "bid_size": 700.0, "ask": 15.2, "ask_size": 231.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9057, "gamma": 0.0364, "vega": 0.0025, "theta": -0.0058, "rho": -0.0156, "theo": 14.6325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.75, "last_trade_time": "2026-10-27T13:17:59", "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "NBIG261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3235.0, "iv": 2.4586, "open_interest": 1.0, "volume": 0.0, "delta": 0.0662, "gamma": 0.0316, "vega": 0.0023, "theta": -0.0063, "rho": 0.0003, "theo": 0.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-19T09:56:04", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NBIG261218P00021000", "bid": 15.1, "bid_size": 464.0, "ask": 16.2, "ask_size": 213.0, "iv": 2.3517, "open_interest": 0.0, "volume": 0.0, "delta": -0.9145, "gamma": 0.0335, "vega": 0.0023, "theta": -0.0052, "rho": -0.0159, "theo": 15.6166, "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": 16.2999997138977}, {"option": "NBIG261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3238.0, "iv": 2.5166, "open_interest": 0.0, "volume": 0.0, "delta": 0.059, "gamma": 0.0288, "vega": 0.0021, "theta": -0.0058, "rho": 0.0002, "theo": 0.0758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-19T09:43:56", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NBIG261218P00022000", "bid": 15.8, "bid_size": 697.0, "ask": 17.2, "ask_size": 236.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9222, "gamma": 0.031, "vega": 0.0021, "theta": -0.0046, "rho": -0.0159, "theo": 16.6027, "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": 17.2999992370605}, {"option": "NBIG261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3236.0, "iv": 2.5714, "open_interest": 0.0, "volume": 0.0, "delta": 0.0527, "gamma": 0.0263, "vega": 0.0019, "theta": -0.0052, "rho": 0.0002, "theo": 0.0667, "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": 0.150000005960464}, {"option": "NBIG261218P00023000", "bid": 16.7, "bid_size": 710.0, "ask": 18.2, "ask_size": 235.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.929, "gamma": 0.0287, "vega": 0.002, "theta": -0.004, "rho": -0.0161, "theo": 17.5904, "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": "NBIG261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3235.0, "iv": 2.6234, "open_interest": 0.0, "volume": 0.0, "delta": 0.0472, "gamma": 0.0241, "vega": 0.0017, "theta": -0.0048, "rho": 0.0002, "theo": 0.0588, "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": 0.150000005960464}, {"option": "NBIG261218P00024000", "bid": 17.7, "bid_size": 761.0, "ask": 19.2, "ask_size": 222.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9351, "gamma": 0.0267, "vega": 0.0018, "theta": -0.0035, "rho": -0.0162, "theo": 18.5795, "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": 19.3499994277954}, {"option": "NBIG261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 512.0, "iv": 2.6729, "open_interest": 100.0, "volume": 0.0, "delta": 0.0424, "gamma": 0.022, "vega": 0.0016, "theta": -0.0044, "rho": 0.0002, "theo": 0.0521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-10-15T15:55:32", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NBIG261218P00025000", "bid": 18.7, "bid_size": 61.0, "ask": 20.2, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9406, "gamma": 0.0249, "vega": 0.0016, "theta": -0.0031, "rho": -0.0159, "theo": 19.5699, "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": 20.1499996185303}, {"option": "NBIG261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 465.0, "iv": 2.8893, "open_interest": 11.0, "volume": 0.0, "delta": 0.0255, "gamma": 0.0143, "vega": 0.001, "theta": -0.0029, "rho": 0.0001, "theo": 0.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-10-16T14:16:21", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NBIG261218P00030000", "bid": 23.7, "bid_size": 61.0, "ask": 25.1, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.961, "gamma": 0.0186, "vega": 0.0011, "theta": -0.0014, "rho": -0.0151, "theo": 24.5349, "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": 25.1499996185303}, {"option": "NBIG270219C00001000", "bid": 3.8, "bid_size": 791.0, "ask": 4.9, "ask_size": 747.0, "iv": 0.0, "open_interest": 2.0, "volume": 1.0, "delta": 0.9555, "gamma": 0.0104, "vega": 0.0019, "theta": -0.0043, "rho": 0.0008, "theo": 4.6648, "change": 0.97, "open": 4.52, "high": 4.52, "low": 4.52, "tick": "up", "last_trade_price": 4.52, "last_trade_time": "2026-11-09T15:16:12", "percent_change": 27.3239, "prev_day_close": 3.54999995231628}, {"option": "NBIG270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3339.0, "iv": 3.13, "open_interest": 6.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.0071, "vega": 0.0021, "theta": -0.0034, "rho": -0.0013, "theo": 0.307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-23T14:46:35", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NBIG270219C00002000", "bid": 2.9, "bid_size": 1244.0, "ask": 4.0, "ask_size": 1208.0, "iv": 0.0, "open_interest": 201.0, "volume": 0.0, "delta": 0.9068, "gamma": 0.0248, "vega": 0.0039, "theta": -0.0055, "rho": 0.002, "theo": 3.8075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-05T14:19:10", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "NBIG270219P00002000", "bid": 0.1, "bid_size": 2968.0, "ask": 0.7, "ask_size": 3823.0, "iv": 2.242, "open_interest": 127.0, "volume": 0.0, "delta": -0.0763, "gamma": 0.02, "vega": 0.0041, "theta": -0.0049, "rho": -0.0024, "theo": 0.4764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T10:35:06", "percent_change": 0.0, "prev_day_close": 0.500000007450581}, {"option": "NBIG270219C00003000", "bid": 2.35, "bid_size": 912.0, "ask": 3.3, "ask_size": 862.0, "iv": 1.6413, "open_interest": 8.0, "volume": 0.0, "delta": 0.8409, "gamma": 0.0402, "vega": 0.0061, "theta": -0.0069, "rho": 0.0029, "theo": 3.0941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.43, "last_trade_time": "2026-11-06T13:36:08", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "NBIG270219P00003000", "bid": 0.55, "bid_size": 1625.0, "ask": 1.1, "ask_size": 977.0, "iv": 1.9964, "open_interest": 76.0, "volume": 0.0, "delta": -0.1354, "gamma": 0.0351, "vega": 0.0062, "theta": -0.0063, "rho": -0.0042, "theo": 0.7821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-05T10:52:42", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "NBIG270219C00004000", "bid": 1.85, "bid_size": 868.0, "ask": 2.95, "ask_size": 957.0, "iv": 1.7807, "open_interest": 7.0, "volume": 0.0, "delta": 0.766, "gamma": 0.0534, "vega": 0.0081, "theta": -0.0081, "rho": 0.0035, "theo": 2.5376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-11-05T13:38:56", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "NBIG270219P00004000", "bid": 1.0, "bid_size": 1946.0, "ask": 1.55, "ask_size": 3181.0, "iv": 1.9984, "open_interest": 30.0, "volume": 0.0, "delta": -0.2038, "gamma": 0.0486, "vega": 0.0081, "theta": -0.0076, "rho": -0.0064, "theo": 1.2358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-05T15:36:18", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "NBIG270219C00005000", "bid": 1.75, "bid_size": 2920.0, "ask": 2.45, "ask_size": 1859.0, "iv": 1.8775, "open_interest": 134.0, "volume": 52.0, "delta": 0.6917, "gamma": 0.0627, "vega": 0.0095, "theta": -0.0091, "rho": 0.0038, "theo": 2.1106, "change": 0.3, "open": 2.06, "high": 2.06, "low": 2.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T14:52:55", "percent_change": 17.6471, "prev_day_close": 1.69999998807907}, {"option": "NBIG270219P00005000", "bid": 1.55, "bid_size": 1841.0, "ask": 2.05, "ask_size": 2500.0, "iv": 1.8761, "open_interest": 61.0, "volume": 1.0, "delta": -0.2729, "gamma": 0.0586, "vega": 0.0094, "theta": -0.0085, "rho": -0.0089, "theo": 1.8118, "change": -0.275, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T12:17:52", "percent_change": -12.9412, "prev_day_close": 2.125}, {"option": "NBIG270219C00006000", "bid": 1.15, "bid_size": 1677.0, "ask": 2.15, "ask_size": 2007.0, "iv": 2.0247, "open_interest": 11.0, "volume": 8.0, "delta": 0.6231, "gamma": 0.0684, "vega": 0.0104, "theta": -0.0097, "rho": 0.0038, "theo": 1.7812, "change": 0.52, "open": 1.6, "high": 1.85, "low": 1.6, "tick": "up", "last_trade_price": 1.77, "last_trade_time": "2026-11-09T13:00:07", "percent_change": 41.6, "prev_day_close": 1.25}, {"option": "NBIG270219P00006000", "bid": 2.4, "bid_size": 50.0, "ask": 2.9, "ask_size": 2517.0, "iv": 2.0268, "open_interest": 54.0, "volume": 1.0, "delta": -0.3377, "gamma": 0.065, "vega": 0.0103, "theta": -0.0091, "rho": -0.0114, "theo": 2.4806, "change": -0.175, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T10:54:58", "percent_change": -6.08696, "prev_day_close": 2.875}, {"option": "NBIG270219C00007000", "bid": 1.1, "bid_size": 3128.0, "ask": 1.7, "ask_size": 2707.0, "iv": 1.7353, "open_interest": 484.0, "volume": 5.0, "delta": 0.5621, "gamma": 0.0714, "vega": 0.0109, "theta": -0.01, "rho": 0.0037, "theo": 1.5237, "change": -0.025, "open": 1.5, "high": 1.5, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T11:29:20", "percent_change": -2.22222, "prev_day_close": 1.125}, {"option": "NBIG270219P00007000", "bid": 3.0, "bid_size": 129.0, "ask": 3.7, "ask_size": 1748.0, "iv": 1.9714, "open_interest": 67.0, "volume": 0.0, "delta": -0.3961, "gamma": 0.0686, "vega": 0.0108, "theta": -0.0093, "rho": -0.014, "theo": 3.2183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-04T13:04:51", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "NBIG270219C00008000", "bid": 0.75, "bid_size": 3279.0, "ask": 1.5, "ask_size": 3387.0, "iv": 1.6696, "open_interest": 195.0, "volume": 0.0, "delta": 0.5085, "gamma": 0.0724, "vega": 0.0111, "theta": -0.0101, "rho": 0.0036, "theo": 1.3191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-11-06T10:05:08", "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "NBIG270219P00008000", "bid": 3.8, "bid_size": 114.0, "ask": 4.5, "ask_size": 1710.0, "iv": 1.9751, "open_interest": 102.0, "volume": 0.0, "delta": -0.4478, "gamma": 0.0702, "vega": 0.011, "theta": -0.0094, "rho": -0.0164, "theo": 4.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-11-05T11:47:09", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "NBIG270219C00009000", "bid": 0.9, "bid_size": 1741.0, "ask": 1.3, "ask_size": 11.0, "iv": 1.7964, "open_interest": 67.0, "volume": 1.0, "delta": 0.4617, "gamma": 0.072, "vega": 0.0111, "theta": -0.0101, "rho": 0.0034, "theo": 1.154, "change": 0.25, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T10:26:34", "percent_change": 33.3333, "prev_day_close": 0.750000014901161}, {"option": "NBIG270219P00009000", "bid": 4.6, "bid_size": 145.0, "ask": 5.5, "ask_size": 1781.0, "iv": 2.0412, "open_interest": 114.0, "volume": 0.0, "delta": -0.4933, "gamma": 0.0704, "vega": 0.011, "theta": -0.0093, "rho": -0.0187, "theo": 4.8341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-11-04T11:35:33", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "NBIG270219C00010000", "bid": 0.75, "bid_size": 1807.0, "ask": 1.35, "ask_size": 3218.0, "iv": 1.8768, "open_interest": 1229.0, "volume": 0.0, "delta": 0.4208, "gamma": 0.0708, "vega": 0.0109, "theta": -0.01, "rho": 0.0032, "theo": 1.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T12:35:27", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "NBIG270219P00010000", "bid": 5.5, "bid_size": 143.0, "ask": 6.2, "ask_size": 1619.0, "iv": 1.994, "open_interest": 188.0, "volume": 2.0, "delta": -0.5334, "gamma": 0.0697, "vega": 0.0109, "theta": -0.0091, "rho": -0.0207, "theo": 5.6905, "change": -0.57, "open": 5.78, "high": 5.78, "low": 5.78, "tick": "down", "last_trade_price": 5.78, "last_trade_time": "2026-11-09T11:42:35", "percent_change": -8.97638, "prev_day_close": 6.34999990463257}, {"option": "NBIG270219C00011000", "bid": 0.35, "bid_size": 2865.0, "ask": 1.05, "ask_size": 2915.0, "iv": 1.6556, "open_interest": 120.0, "volume": 2.0, "delta": 0.385, "gamma": 0.0691, "vega": 0.0107, "theta": -0.0098, "rho": 0.003, "theo": 0.9064, "change": 0.325, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T12:02:59", "percent_change": 68.4211, "prev_day_close": 0.4749999884516}, {"option": "NBIG270219P00011000", "bid": 6.2, "bid_size": 891.0, "ask": 7.2, "ask_size": 1567.0, "iv": 1.9738, "open_interest": 33.0, "volume": 1.0, "delta": -0.5687, "gamma": 0.0684, "vega": 0.0107, "theta": -0.0088, "rho": -0.0228, "theo": 6.5694, "change": -0.25, "open": 6.85, "high": 6.85, "low": 6.85, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-11-09T10:46:18", "percent_change": -3.52113, "prev_day_close": 7.09999990463257}, {"option": "NBIG270219C00012000", "bid": 0.5, "bid_size": 2726.0, "ask": 0.95, "ask_size": 2924.0, "iv": 1.7731, "open_interest": 105.0, "volume": 0.0, "delta": 0.3536, "gamma": 0.067, "vega": 0.0104, "theta": -0.0095, "rho": 0.0028, "theo": 0.812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-04T09:59:35", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NBIG270219P00012000", "bid": 7.2, "bid_size": 265.0, "ask": 7.9, "ask_size": 1504.0, "iv": 1.9373, "open_interest": 237.0, "volume": 0.0, "delta": -0.6, "gamma": 0.0668, "vega": 0.0104, "theta": -0.0085, "rho": -0.0245, "theo": 7.466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.06, "last_trade_time": "2026-11-06T10:56:11", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "NBIG270219C00013000", "bid": 0.05, "bid_size": 2.0, "ask": 1.05, "ask_size": 3215.0, "iv": 1.9536, "open_interest": 54.0, "volume": 0.0, "delta": 0.3258, "gamma": 0.0648, "vega": 0.0101, "theta": -0.0092, "rho": 0.0027, "theo": 0.7316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T09:53:47", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "NBIG270219P00013000", "bid": 7.9, "bid_size": 1175.0, "ask": 8.8, "ask_size": 1444.0, "iv": 1.8362, "open_interest": 237.0, "volume": 2.0, "delta": -0.6278, "gamma": 0.065, "vega": 0.0101, "theta": -0.0081, "rho": -0.0263, "theo": 8.3767, "change": -0.3, "open": 8.6, "high": 8.6, "low": 8.6, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-11-09T10:09:18", "percent_change": -3.37079, "prev_day_close": 8.90000009536743}, {"option": "NBIG270219C00014000", "bid": 0.1, "bid_size": 2978.0, "ask": 0.85, "ask_size": 3066.0, "iv": 1.6951, "open_interest": 84.0, "volume": 0.0, "delta": 0.3011, "gamma": 0.0624, "vega": 0.0098, "theta": -0.009, "rho": 0.0025, "theo": 0.6627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-06T13:54:22", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "NBIG270219P00014000", "bid": 8.9, "bid_size": 1095.0, "ask": 9.9, "ask_size": 1414.0, "iv": 1.969, "open_interest": 26.0, "volume": 0.0, "delta": -0.6526, "gamma": 0.0631, "vega": 0.0098, "theta": -0.0078, "rho": -0.0278, "theo": 9.299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-11-05T11:45:40", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "NBIG270219C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2420.0, "iv": 1.8698, "open_interest": 444.0, "volume": 1.0, "delta": 0.2791, "gamma": 0.0601, "vega": 0.0095, "theta": -0.0087, "rho": 0.0024, "theo": 0.6031, "change": 0.2, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T10:48:42", "percent_change": 50.0, "prev_day_close": 0.400000000372529}, {"option": "NBIG270219P00015000", "bid": 10.0, "bid_size": 2.0, "ask": 10.9, "ask_size": 952.0, "iv": 2.0943, "open_interest": 135.0, "volume": 39.0, "delta": -0.675, "gamma": 0.0612, "vega": 0.0095, "theta": -0.0074, "rho": -0.0293, "theo": 10.2306, "change": -0.65, "open": 10.2, "high": 10.3, "low": 10.18, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-11-09T11:28:31", "percent_change": -5.93607, "prev_day_close": 10.9499998092651}, {"option": "NBIG270219C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3214.0, "iv": 1.8212, "open_interest": 43.0, "volume": 0.0, "delta": 0.2594, "gamma": 0.0578, "vega": 0.0091, "theta": -0.0084, "rho": 0.0022, "theo": 0.551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-06T09:54:11", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "NBIG270219P00016000", "bid": 10.6, "bid_size": 671.0, "ask": 11.9, "ask_size": 864.0, "iv": 1.9634, "open_interest": 75.0, "volume": 2.0, "delta": -0.6952, "gamma": 0.0593, "vega": 0.0092, "theta": -0.007, "rho": -0.0304, "theo": 11.1699, "change": -0.87, "open": 11.08, "high": 11.08, "low": 11.08, "tick": "down", "last_trade_price": 11.08, "last_trade_time": "2026-11-09T11:42:35", "percent_change": -7.28034, "prev_day_close": 11.9500002861023}, {"option": "NBIG270219C00017000", "bid": 0.1, "bid_size": 2813.0, "ask": 0.7, "ask_size": 3135.0, "iv": 1.7578, "open_interest": 73.0, "volume": 3.0, "delta": 0.2416, "gamma": 0.0555, "vega": 0.0088, "theta": -0.0081, "rho": 0.0021, "theo": 0.5053, "change": 0.2, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T14:53:48", "percent_change": 66.6667, "prev_day_close": 0.300000000745058}, {"option": "NBIG270219P00017000", "bid": 11.5, "bid_size": 734.0, "ask": 12.8, "ask_size": 458.0, "iv": 1.9209, "open_interest": 8.0, "volume": 0.0, "delta": -0.7135, "gamma": 0.0574, "vega": 0.0089, "theta": -0.0066, "rho": -0.0316, "theo": 12.1159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-11-05T10:15:18", "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "NBIG270219C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 3212.0, "iv": 1.7103, "open_interest": 67.0, "volume": 0.0, "delta": 0.2256, "gamma": 0.0533, "vega": 0.0085, "theta": -0.0078, "rho": 0.002, "theo": 0.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-10-29T10:22:19", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "NBIG270219P00018000", "bid": 12.6, "bid_size": 684.0, "ask": 13.7, "ask_size": 459.0, "iv": 1.9813, "open_interest": 45.0, "volume": 0.0, "delta": -0.7302, "gamma": 0.0556, "vega": 0.0086, "theta": -0.0062, "rho": -0.0328, "theo": 13.0673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.09, "last_trade_time": "2026-11-06T13:08:19", "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "NBIG270219C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 3129.0, "iv": 1.7213, "open_interest": 115.0, "volume": 0.0, "delta": 0.2111, "gamma": 0.0512, "vega": 0.0081, "theta": -0.0075, "rho": 0.0019, "theo": 0.429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T10:25:28", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "NBIG270219P00019000", "bid": 13.4, "bid_size": 696.0, "ask": 14.6, "ask_size": 566.0, "iv": 1.8628, "open_interest": 4.0, "volume": 0.0, "delta": -0.7455, "gamma": 0.0539, "vega": 0.0083, "theta": -0.0059, "rho": -0.0337, "theo": 14.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-11-05T10:10:49", "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "NBIG270219C00020000", "bid": 0.05, "bid_size": 2883.0, "ask": 0.6, "ask_size": 3230.0, "iv": 1.7997, "open_interest": 235.0, "volume": 20.0, "delta": 0.1979, "gamma": 0.0492, "vega": 0.0078, "theta": -0.0072, "rho": 0.0018, "theo": 0.397, "change": -0.005, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T12:42:23", "percent_change": -1.81818, "prev_day_close": 0.275000005960464}, {"option": "NBIG270219P00020000", "bid": 14.4, "bid_size": 758.0, "ask": 15.6, "ask_size": 583.0, "iv": 1.916, "open_interest": 104.0, "volume": 0.0, "delta": -0.7595, "gamma": 0.0523, "vega": 0.008, "theta": -0.0055, "rho": -0.0346, "theo": 14.9838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.3, "last_trade_time": "2026-11-05T14:36:51", "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "NBIG270219C00021000", "bid": 0.05, "bid_size": 2733.0, "ask": 0.55, "ask_size": 3193.0, "iv": 1.8048, "open_interest": 7.0, "volume": 3.0, "delta": 0.1858, "gamma": 0.0472, "vega": 0.0076, "theta": -0.007, "rho": 0.0017, "theo": 0.3683, "change": -0.025, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:48:55", "percent_change": -7.69231, "prev_day_close": 0.325000012293458}, {"option": "NBIG270219P00021000", "bid": 15.3, "bid_size": 699.0, "ask": 16.6, "ask_size": 389.0, "iv": 1.9027, "open_interest": 13.0, "volume": 0.0, "delta": -0.7724, "gamma": 0.0507, "vega": 0.0077, "theta": -0.0052, "rho": -0.0353, "theo": 15.9476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.74, "last_trade_time": "2026-11-06T13:08:19", "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "NBIG270219C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 3205.0, "iv": 1.8054, "open_interest": 27.0, "volume": 0.0, "delta": 0.1748, "gamma": 0.0454, "vega": 0.0073, "theta": -0.0067, "rho": 0.0016, "theo": 0.3425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-10-28T14:25:36", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "NBIG270219P00022000", "bid": 16.3, "bid_size": 698.0, "ask": 17.5, "ask_size": 400.0, "iv": 1.8834, "open_interest": 18.0, "volume": 0.0, "delta": -0.7844, "gamma": 0.0492, "vega": 0.0074, "theta": -0.0048, "rho": -0.0356, "theo": 16.9145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.18, "last_trade_time": "2026-10-21T12:15:55", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "NBIG270219C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3017.0, "iv": 1.8018, "open_interest": 21.0, "volume": 0.0, "delta": 0.1647, "gamma": 0.0436, "vega": 0.007, "theta": -0.0065, "rho": 0.0015, "theo": 0.319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-03T10:59:16", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "NBIG270219P00023000", "bid": 17.3, "bid_size": 342.0, "ask": 18.6, "ask_size": 31.0, "iv": 1.9958, "open_interest": 5.0, "volume": 0.0, "delta": -0.7956, "gamma": 0.0479, "vega": 0.0071, "theta": -0.0045, "rho": -0.0363, "theo": 17.8842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-11-05T10:30:05", "percent_change": 0.0, "prev_day_close": 18.5999994277954}, {"option": "NBIG270219C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3052.0, "iv": 1.8354, "open_interest": 5.0, "volume": 0.0, "delta": 0.1553, "gamma": 0.0419, "vega": 0.0067, "theta": -0.0062, "rho": 0.0014, "theo": 0.2979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-10-08T12:42:19", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "NBIG270219P00024000", "bid": 17.8, "bid_size": 441.0, "ask": 19.5, "ask_size": 35.0, "iv": 1.5286, "open_interest": 2.0, "volume": 0.0, "delta": -0.8059, "gamma": 0.0466, "vega": 0.0069, "theta": -0.0042, "rho": -0.0371, "theo": 18.8563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.36, "last_trade_time": "2026-10-08T13:38:02", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "NBIG270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3033.0, "iv": 1.8674, "open_interest": 145.0, "volume": 0.0, "delta": 0.1468, "gamma": 0.0402, "vega": 0.0065, "theta": -0.006, "rho": 0.0014, "theo": 0.2786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-05T12:08:35", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "NBIG270219P00025000", "bid": 18.8, "bid_size": 464.0, "ask": 20.5, "ask_size": 39.0, "iv": 1.5729, "open_interest": 35.0, "volume": 0.0, "delta": -0.8155, "gamma": 0.0453, "vega": 0.0066, "theta": -0.0038, "rho": -0.0374, "theo": 19.8304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-10-13T09:35:29", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "NBIG270219C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3070.0, "iv": 1.8978, "open_interest": 31.0, "volume": 0.0, "delta": 0.1388, "gamma": 0.0387, "vega": 0.0062, "theta": -0.0058, "rho": 0.0013, "theo": 0.261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-10-12T10:52:41", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "NBIG270219P00026000", "bid": 19.7, "bid_size": 470.0, "ask": 21.5, "ask_size": 34.0, "iv": 1.4727, "open_interest": 5.0, "volume": 0.0, "delta": -0.8246, "gamma": 0.0442, "vega": 0.0064, "theta": -0.0035, "rho": -0.0375, "theo": 20.8065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.68, "last_trade_time": "2026-08-14T11:05:03", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "NBIG270219C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 3047.0, "iv": 1.8845, "open_interest": 4.0, "volume": 0.0, "delta": 0.1315, "gamma": 0.0372, "vega": 0.006, "theta": -0.0056, "rho": 0.0012, "theo": 0.2449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-23T10:05:35", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "NBIG270219P00027000", "bid": 20.7, "bid_size": 466.0, "ask": 22.5, "ask_size": 34.0, "iv": 1.5153, "open_interest": 3.0, "volume": 0.0, "delta": -0.8331, "gamma": 0.0431, "vega": 0.0061, "theta": -0.0032, "rho": -0.0376, "theo": 21.7845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.74, "last_trade_time": "2026-10-21T15:45:23", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "NBIG270219C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 3061.0, "iv": 1.9121, "open_interest": 15.0, "volume": 0.0, "delta": 0.1246, "gamma": 0.0358, "vega": 0.0058, "theta": -0.0054, "rho": 0.0012, "theo": 0.2301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-10-09T10:52:28", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "NBIG270219P00028000", "bid": 21.7, "bid_size": 430.0, "ask": 23.4, "ask_size": 31.0, "iv": 1.3477, "open_interest": 0.0, "volume": 0.0, "delta": -0.8411, "gamma": 0.0421, "vega": 0.0059, "theta": -0.003, "rho": -0.0379, "theo": 22.764, "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": "NBIG270219C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 3054.0, "iv": 1.9385, "open_interest": 3.0, "volume": 0.0, "delta": 0.1183, "gamma": 0.0345, "vega": 0.0056, "theta": -0.0052, "rho": 0.0011, "theo": 0.2166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-08-28T11:14:05", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "NBIG270219P00029000", "bid": 22.7, "bid_size": 440.0, "ask": 24.4, "ask_size": 28.0, "iv": 1.3934, "open_interest": 1.0, "volume": 0.0, "delta": -0.8487, "gamma": 0.0411, "vega": 0.0057, "theta": -0.0027, "rho": -0.0383, "theo": 23.7449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-08-14T15:56:45", "percent_change": 0.0, "prev_day_close": 24.4000005722046}, {"option": "NBIG270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 3063.0, "iv": 1.9639, "open_interest": 134.0, "volume": 0.0, "delta": 0.1124, "gamma": 0.0332, "vega": 0.0054, "theta": -0.005, "rho": 0.0011, "theo": 0.2041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-10-30T14:12:09", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "NBIG270219P00030000", "bid": 23.7, "bid_size": 515.0, "ask": 25.4, "ask_size": 42.0, "iv": 1.436, "open_interest": 44.0, "volume": 0.0, "delta": -0.8558, "gamma": 0.0402, "vega": 0.0055, "theta": -0.0024, "rho": -0.0382, "theo": 24.727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.35, "last_trade_time": "2026-10-22T09:54:02", "percent_change": 0.0, "prev_day_close": 25.4000005722046}, {"option": "NBIG270219C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 3088.0, "iv": 1.9883, "open_interest": 130.0, "volume": 0.0, "delta": 0.1069, "gamma": 0.032, "vega": 0.0052, "theta": -0.0048, "rho": 0.001, "theo": 0.1926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-19T12:21:29", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "NBIG270219P00031000", "bid": 24.7, "bid_size": 427.0, "ask": 26.4, "ask_size": 35.0, "iv": 1.4757, "open_interest": 1.0, "volume": 0.0, "delta": -0.8625, "gamma": 0.0394, "vega": 0.0053, "theta": -0.0022, "rho": -0.0382, "theo": 25.7103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.33, "last_trade_time": "2026-07-09T11:27:41", "percent_change": 0.0, "prev_day_close": 26.4000005722046}, {"option": "NBIG270219C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3030.0, "iv": 1.9655, "open_interest": 31.0, "volume": 0.0, "delta": 0.1018, "gamma": 0.0309, "vega": 0.005, "theta": -0.0047, "rho": 0.001, "theo": 0.1819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-10-16T12:05:51", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "NBIG270219P00032000", "bid": 25.6, "bid_size": 429.0, "ask": 27.4, "ask_size": 32.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": -0.869, "gamma": 0.0386, "vega": 0.005, "theta": -0.0019, "rho": -0.0371, "theo": 26.6948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.08, "last_trade_time": "2026-10-16T12:09:57", "percent_change": 0.0, "prev_day_close": 27.4000005722046}, {"option": "NBIG270219C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3033.0, "iv": 1.9879, "open_interest": 229.0, "volume": 0.0, "delta": 0.097, "gamma": 0.0298, "vega": 0.0048, "theta": -0.0045, "rho": 0.0009, "theo": 0.172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-09-24T12:15:18", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "NBIG270219P00033000", "bid": 26.6, "bid_size": 438.0, "ask": 28.4, "ask_size": 30.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8751, "gamma": 0.0378, "vega": 0.0048, "theta": -0.0016, "rho": -0.0372, "theo": 27.6804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.2, "last_trade_time": "2026-07-31T10:40:36", "percent_change": 0.0, "prev_day_close": 28.3500003814697}, {"option": "NBIG270219C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3053.0, "iv": 2.0095, "open_interest": 30.0, "volume": 0.0, "delta": 0.0924, "gamma": 0.0287, "vega": 0.0047, "theta": -0.0044, "rho": 0.0009, "theo": 0.1628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T14:23:40", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "NBIG270219P00034000", "bid": 27.6, "bid_size": 424.0, "ask": 29.4, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.881, "gamma": 0.0372, "vega": 0.0047, "theta": -0.0014, "rho": -0.0375, "theo": 28.6669, "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": 29.3500003814697}, {"option": "NBIG270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3082.0, "iv": 2.0304, "open_interest": 97.0, "volume": 0.0, "delta": 0.0882, "gamma": 0.0277, "vega": 0.0045, "theta": -0.0042, "rho": 0.0008, "theo": 0.1543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-10-22T10:27:52", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "NBIG270219P00035000", "bid": 28.6, "bid_size": 439.0, "ask": 30.4, "ask_size": 32.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.8866, "gamma": 0.0367, "vega": 0.0045, "theta": -0.0012, "rho": -0.0374, "theo": 29.6542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.56, "last_trade_time": "2026-07-09T14:21:24", "percent_change": 0.0, "prev_day_close": 30.3500003814697}, {"option": "NBIG270219C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3047.0, "iv": 2.0506, "open_interest": 2.0, "volume": 0.0, "delta": 0.0843, "gamma": 0.0267, "vega": 0.0044, "theta": -0.0041, "rho": 0.0008, "theo": 0.1464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.93, "last_trade_time": "2026-09-08T10:45:43", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "NBIG270219P00036000", "bid": 29.6, "bid_size": 433.0, "ask": 31.3, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.892, "gamma": 0.0362, "vega": 0.0043, "theta": -0.0009, "rho": -0.037, "theo": 30.6421, "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": 31.3999996185303}, {"option": "NBIG270219C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3054.0, "iv": 2.0702, "open_interest": 11.0, "volume": 0.0, "delta": 0.0805, "gamma": 0.0258, "vega": 0.0042, "theta": -0.0039, "rho": 0.0008, "theo": 0.139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-22T09:37:55", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "NBIG270219P00037000", "bid": 30.6, "bid_size": 432.0, "ask": 32.3, "ask_size": 35.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.897, "gamma": 0.0356, "vega": 0.0042, "theta": -0.0007, "rho": -0.0372, "theo": 31.6309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.1, "last_trade_time": "2026-10-14T13:38:35", "percent_change": 0.0, "prev_day_close": 32.3500003814697}, {"option": "NBIG270219C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3069.0, "iv": 2.0892, "open_interest": 19.0, "volume": 0.0, "delta": 0.077, "gamma": 0.0249, "vega": 0.0041, "theta": -0.0038, "rho": 0.0008, "theo": 0.1321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-09-29T11:26:07", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "NBIG270219P00038000", "bid": 31.6, "bid_size": 432.0, "ask": 33.3, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9019, "gamma": 0.0351, "vega": 0.004, "theta": -0.0005, "rho": -0.0354, "theo": 32.6203, "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": 33.3500003814697}, {"option": "NBIG270219C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3067.0, "iv": 2.1076, "open_interest": 9.0, "volume": 0.0, "delta": 0.0737, "gamma": 0.0241, "vega": 0.0039, "theta": -0.0037, "rho": 0.0007, "theo": 0.1256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-15T12:24:29", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "NBIG270219P00039000", "bid": 33.0, "bid_size": 324.0, "ask": 34.3, "ask_size": 29.0, "iv": 2.0382, "open_interest": 0.0, "volume": 0.0, "delta": -0.9066, "gamma": 0.0346, "vega": 0.0037, "theta": -0.0002, "rho": -0.0347, "theo": 33.6106, "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": 34.4499988555908}, {"option": "NBIG270219C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3118.0, "iv": 2.1255, "open_interest": 782.0, "volume": 0.0, "delta": 0.0706, "gamma": 0.0233, "vega": 0.0038, "theta": -0.0036, "rho": 0.0007, "theo": 0.1196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T09:31:12", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "NBIG270219P00040000", "bid": 33.6, "bid_size": 430.0, "ask": 35.3, "ask_size": 34.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9112, "gamma": 0.034, "vega": 0.0036, "theta": 0.0, "rho": -0.0331, "theo": 34.6014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.8, "last_trade_time": "2026-10-26T10:47:49", "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "NBIG270219C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3102.0, "iv": 2.1428, "open_interest": 302.0, "volume": 0.0, "delta": 0.0676, "gamma": 0.0225, "vega": 0.0037, "theta": -0.0034, "rho": 0.0007, "theo": 0.1139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-09-04T15:57:43", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NBIG270219P00041000", "bid": 34.5, "bid_size": 429.0, "ask": 36.4, "ask_size": 37.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9157, "gamma": 0.0337, "vega": 0.0034, "theta": 0.0, "rho": -0.0335, "theo": 35.593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.1, "last_trade_time": "2026-07-09T11:27:41", "percent_change": 0.0, "prev_day_close": 36.2999992370606}, {"option": "NBIG270219C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3062.0, "iv": 2.1597, "open_interest": 2.0, "volume": 0.0, "delta": 0.0649, "gamma": 0.0218, "vega": 0.0036, "theta": -0.0033, "rho": 0.0006, "theo": 0.1086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-09-14T10:37:35", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NBIG270219P00042000", "bid": 35.5, "bid_size": 481.0, "ask": 37.3, "ask_size": 31.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.92, "gamma": 0.0334, "vega": 0.0033, "theta": 0.0, "rho": -0.0332, "theo": 36.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.2, "last_trade_time": "2026-10-15T10:29:31", "percent_change": 0.0, "prev_day_close": 37.3999996185303}, {"option": "NBIG270219C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3046.0, "iv": 2.1243, "open_interest": 29.0, "volume": 0.0, "delta": 0.0622, "gamma": 0.0211, "vega": 0.0034, "theta": -0.0032, "rho": 0.0006, "theo": 0.1036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-09-24T12:29:39", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NBIG270219P00043000", "bid": 36.5, "bid_size": 428.0, "ask": 38.3, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9242, "gamma": 0.0331, "vega": 0.0032, "theta": 0.0, "rho": -0.033, "theo": 37.5773, "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": 38.2999992370606}, {"option": "NBIG270219C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3052.0, "iv": 2.1401, "open_interest": 11.0, "volume": 0.0, "delta": 0.0598, "gamma": 0.0204, "vega": 0.0033, "theta": -0.0031, "rho": 0.0006, "theo": 0.0989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T11:18:12", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NBIG270219P00044000", "bid": 37.5, "bid_size": 427.0, "ask": 39.3, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9282, "gamma": 0.033, "vega": 0.003, "theta": 0.0, "rho": -0.0321, "theo": 38.5701, "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": 39.25}, {"option": "NBIG270219C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3126.0, "iv": 2.1555, "open_interest": 1096.0, "volume": 0.0, "delta": 0.0574, "gamma": 0.0198, "vega": 0.0032, "theta": -0.003, "rho": 0.0006, "theo": 0.0945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T13:08:12", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NBIG270219P00045000", "bid": 38.5, "bid_size": 499.0, "ask": 40.3, "ask_size": 40.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": -0.9321, "gamma": 0.0328, "vega": 0.0029, "theta": 0.0, "rho": -0.032, "theo": 39.5633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.2, "last_trade_time": "2026-08-03T11:02:24", "percent_change": 0.0, "prev_day_close": 40.3500003814697}, {"option": "NBIG270219C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3056.0, "iv": 2.1705, "open_interest": 2.0, "volume": 0.0, "delta": 0.0552, "gamma": 0.0191, "vega": 0.0031, "theta": -0.0029, "rho": 0.0006, "theo": 0.0903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-09-17T15:26:44", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NBIG270219P00046000", "bid": 39.5, "bid_size": 425.0, "ask": 41.3, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9359, "gamma": 0.0326, "vega": 0.0027, "theta": 0.0, "rho": -0.0296, "theo": 40.557, "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": 41.3499984741211}, {"option": "NBIG270219C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3052.0, "iv": 2.1851, "open_interest": 31.0, "volume": 0.0, "delta": 0.053, "gamma": 0.0185, "vega": 0.003, "theta": -0.0028, "rho": 0.0005, "theo": 0.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-10-12T12:30:47", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NBIG270219P00047000", "bid": 40.5, "bid_size": 425.0, "ask": 42.3, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9394, "gamma": 0.0323, "vega": 0.0025, "theta": 0.0, "rho": -0.0287, "theo": 41.5513, "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": 42.3499984741211}, {"option": "NBIG270219C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3062.0, "iv": 2.1994, "open_interest": 11.0, "volume": 0.0, "delta": 0.051, "gamma": 0.018, "vega": 0.003, "theta": -0.0028, "rho": 0.0005, "theo": 0.0827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T10:16:41", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NBIG270219P00048000", "bid": 41.5, "bid_size": 459.0, "ask": 43.3, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9431, "gamma": 0.0326, "vega": 0.0025, "theta": 0.0, "rho": -0.0261, "theo": 42.5458, "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": 43.25}, {"option": "NBIG270219C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3037.0, "iv": 2.2134, "open_interest": 6.0, "volume": 0.0, "delta": 0.0491, "gamma": 0.0174, "vega": 0.0029, "theta": -0.0027, "rho": 0.0005, "theo": 0.0792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-09-24T12:35:48", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NBIG270219P00049000", "bid": 42.5, "bid_size": 240.0, "ask": 44.3, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9467, "gamma": 0.0325, "vega": 0.0021, "theta": 0.0, "rho": -0.0244, "theo": 43.5411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.05, "last_trade_time": "2026-08-17T12:58:51", "percent_change": 0.0, "prev_day_close": 44.3499984741211}, {"option": "NBIG270219C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3026.0, "iv": 2.227, "open_interest": 227.0, "volume": 0.0, "delta": 0.0473, "gamma": 0.0169, "vega": 0.0028, "theta": -0.0026, "rho": 0.0005, "theo": 0.0759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T13:08:11", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NBIG270219P00050000", "bid": 43.5, "bid_size": 222.0, "ask": 45.3, "ask_size": 28.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9501, "gamma": 0.0322, "vega": 0.0021, "theta": 0.0, "rho": -0.0246, "theo": 44.5368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.9, "last_trade_time": "2026-10-26T10:17:43", "percent_change": 0.0, "prev_day_close": 45.3500003814697}, {"option": "NBIG270219C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3042.0, "iv": 2.2403, "open_interest": 4.0, "volume": 0.0, "delta": 0.0455, "gamma": 0.0164, "vega": 0.0027, "theta": -0.0025, "rho": 0.0005, "theo": 0.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-15T10:26:35", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NBIG270219P00051000", "bid": 44.5, "bid_size": 238.0, "ask": 46.3, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9534, "gamma": 0.0318, "vega": 0.002, "theta": 0.0, "rho": -0.0242, "theo": 45.5326, "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": 46.3499984741211}, {"option": "NBIG270219C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3056.0, "iv": 2.2533, "open_interest": 15.0, "volume": 0.0, "delta": 0.0439, "gamma": 0.0159, "vega": 0.0026, "theta": -0.0024, "rho": 0.0004, "theo": 0.0698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-10-21T10:16:17", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NBIG270219P00052000", "bid": 45.5, "bid_size": 222.0, "ask": 47.3, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9568, "gamma": 0.0319, "vega": 0.0019, "theta": 0.0, "rho": -0.0225, "theo": 46.5286, "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": 47.25}, {"option": "NBIG270219C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3050.0, "iv": 2.266, "open_interest": 5.0, "volume": 0.0, "delta": 0.0423, "gamma": 0.0154, "vega": 0.0025, "theta": -0.0024, "rho": 0.0004, "theo": 0.067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-10-15T12:24:58", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NBIG270219P00053000", "bid": 46.5, "bid_size": 219.0, "ask": 48.3, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9603, "gamma": 0.0324, "vega": 0.0017, "theta": 0.0, "rho": -0.0215, "theo": 47.525, "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": 48.3499984741211}, {"option": "NBIG270219C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3065.0, "iv": 2.2785, "open_interest": 81.0, "volume": 0.0, "delta": 0.0408, "gamma": 0.015, "vega": 0.0024, "theta": -0.0023, "rho": 0.0004, "theo": 0.0643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.17, "last_trade_time": "2026-08-26T15:51:01", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NBIG270219P00054000", "bid": 47.5, "bid_size": 218.0, "ask": 49.3, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9637, "gamma": 0.0328, "vega": 0.0016, "theta": 0.0, "rho": -0.0217, "theo": 48.5217, "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": 49.3499984741211}, {"option": "NBIG270219C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3067.0, "iv": 2.2907, "open_interest": 47.0, "volume": 0.0, "delta": 0.0394, "gamma": 0.0145, "vega": 0.0024, "theta": -0.0022, "rho": 0.0004, "theo": 0.0618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-16T12:56:12", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NBIG270219P00055000", "bid": 48.5, "bid_size": 219.0, "ask": 50.3, "ask_size": 31.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.967, "gamma": 0.0331, "vega": 0.0016, "theta": 0.0, "rho": -0.0199, "theo": 49.5185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.75, "last_trade_time": "2026-07-23T15:38:29", "percent_change": 0.0, "prev_day_close": 50.3499984741211}, {"option": "NBIG270219C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3012.0, "iv": 2.3482, "open_interest": 181.0, "volume": 0.0, "delta": 0.0331, "gamma": 0.0126, "vega": 0.0021, "theta": -0.0019, "rho": 0.0003, "theo": 0.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-15T09:43:23", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NBIG270219P00060000", "bid": 53.5, "bid_size": 223.0, "ask": 55.3, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.98, "gamma": 0.0294, "vega": 0.0007, "theta": 0.0, "rho": -0.0106, "theo": 54.5083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.05, "last_trade_time": "2026-07-29T14:09:17", "percent_change": 0.0, "prev_day_close": 55.3499984741211}, {"option": "NBIG270219C00065000", "bid": 0.05, "bid_size": 1.0, "ask": 0.35, "ask_size": 3347.0, "iv": 2.4548, "open_interest": 1816.0, "volume": 0.0, "delta": 0.0281, "gamma": 0.011, "vega": 0.0018, "theta": -0.0017, "rho": 0.0003, "theo": 0.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-10-30T13:09:35", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NBIG270219P00065000", "bid": 58.5, "bid_size": 219.0, "ask": 60.3, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0188, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 59.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.04, "last_trade_time": "2026-10-30T14:26:23", "percent_change": 0.0, "prev_day_close": 60.3499984741211}, {"option": "NBIG270521C00001000", "bid": 3.6, "bid_size": 941.0, "ask": 5.0, "ask_size": 927.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9511, "gamma": 0.0113, "vega": 0.0025, "theta": -0.003, "rho": 0.0013, "theo": 4.6756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-05T09:47:33", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "NBIG270521P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 3241.0, "iv": 2.6237, "open_interest": 10.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0063, "vega": 0.0028, "theta": -0.002, "rho": -0.0026, "theo": 0.3766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-06T15:56:12", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "NBIG270521C00002000", "bid": 2.95, "bid_size": 1000.0, "ask": 4.4, "ask_size": 987.0, "iv": 1.6259, "open_interest": 0.0, "volume": 0.0, "delta": 0.8954, "gamma": 0.0223, "vega": 0.0054, "theta": -0.0039, "rho": 0.0029, "theo": 3.9457, "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": 2.92499995231628}, {"option": "NBIG270521P00002000", "bid": 0.2, "bid_size": 3058.0, "ask": 1.05, "ask_size": 3245.0, "iv": 2.0184, "open_interest": 12.0, "volume": 0.0, "delta": -0.0747, "gamma": 0.016, "vega": 0.0056, "theta": -0.0031, "rho": -0.0054, "theo": 0.6981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T15:57:03", "percent_change": 0.0, "prev_day_close": 0.674999989569187}, {"option": "NBIG270521C00003000", "bid": 2.5, "bid_size": 930.0, "ask": 3.6, "ask_size": 1174.0, "iv": 1.8605, "open_interest": 9.0, "volume": 1.0, "delta": 0.8342, "gamma": 0.0319, "vega": 0.0081, "theta": -0.0047, "rho": 0.0042, "theo": 3.3668, "change": 0.825, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T14:48:12", "percent_change": 32.0388, "prev_day_close": 2.57499992847443}, {"option": "NBIG270521P00003000", "bid": 1.0, "bid_size": 1.0, "ask": 1.5, "ask_size": 3284.0, "iv": 2.1372, "open_interest": 16.0, "volume": 1.0, "delta": -0.1249, "gamma": 0.0257, "vega": 0.0081, "theta": -0.004, "rho": -0.0088, "theo": 1.1457, "change": -0.11, "open": 1.14, "high": 1.14, "low": 1.14, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-11-09T15:48:33", "percent_change": -8.8, "prev_day_close": 1.25}, {"option": "NBIG270521C00004000", "bid": 2.0, "bid_size": 1283.0, "ask": 3.2, "ask_size": 1265.0, "iv": 1.5489, "open_interest": 36.0, "volume": 5.0, "delta": 0.7738, "gamma": 0.0395, "vega": 0.0102, "theta": -0.0053, "rho": 0.0051, "theo": 2.9118, "change": 0.52, "open": 2.72, "high": 2.72, "low": 2.72, "tick": "up", "last_trade_price": 2.72, "last_trade_time": "2026-11-09T09:52:11", "percent_change": 23.6364, "prev_day_close": 2.19999998807907}, {"option": "NBIG270521P00004000", "bid": 1.3, "bid_size": 2026.0, "ask": 2.15, "ask_size": 2604.0, "iv": 1.8688, "open_interest": 29.0, "volume": 0.0, "delta": -0.1766, "gamma": 0.0339, "vega": 0.0101, "theta": -0.0047, "rho": -0.0126, "theo": 1.7017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-11-05T15:48:29", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "NBIG270521C00005000", "bid": 1.85, "bid_size": 2816.0, "ask": 2.85, "ask_size": 1386.0, "iv": 1.6264, "open_interest": 57.0, "volume": 36.0, "delta": 0.7173, "gamma": 0.0452, "vega": 0.0118, "theta": -0.0058, "rho": 0.0056, "theo": 2.5497, "change": 0.375, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T09:51:59", "percent_change": 18.5185, "prev_day_close": 2.02499997615814}, {"option": "NBIG270521P00005000", "bid": 2.0, "bid_size": 1896.0, "ask": 2.85, "ask_size": 2487.0, "iv": 1.8651, "open_interest": 6.0, "volume": 0.0, "delta": -0.2266, "gamma": 0.0403, "vega": 0.0117, "theta": -0.0052, "rho": -0.0165, "theo": 2.3403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.89, "last_trade_time": "2026-10-30T11:42:54", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "NBIG270521C00006000", "bid": 1.65, "bid_size": 3104.0, "ask": 2.55, "ask_size": 1451.0, "iv": 1.6404, "open_interest": 26.0, "volume": 5.0, "delta": 0.6657, "gamma": 0.0494, "vega": 0.013, "theta": -0.0062, "rho": 0.0059, "theo": 2.2565, "change": 0.825, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T15:48:46", "percent_change": 52.381, "prev_day_close": 1.57499998807907}, {"option": "NBIG270521P00006000", "bid": 2.8, "bid_size": 212.0, "ask": 3.7, "ask_size": 2412.0, "iv": 1.9246, "open_interest": 69.0, "volume": 0.0, "delta": -0.2735, "gamma": 0.0452, "vega": 0.0128, "theta": -0.0056, "rho": -0.0205, "theo": 3.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-03T15:01:48", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "NBIG270521C00007000", "bid": 1.3, "bid_size": 3181.0, "ask": 2.65, "ask_size": 3223.0, "iv": 1.7089, "open_interest": 22.0, "volume": 0.0, "delta": 0.6191, "gamma": 0.0522, "vega": 0.0138, "theta": -0.0064, "rho": 0.006, "theo": 2.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-11-05T15:42:33", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "NBIG270521P00007000", "bid": 3.6, "bid_size": 129.0, "ask": 4.5, "ask_size": 1523.0, "iv": 1.9312, "open_interest": 13.0, "volume": 0.0, "delta": -0.3167, "gamma": 0.0488, "vega": 0.0136, "theta": -0.0058, "rho": -0.0243, "theo": 3.7924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-06T13:48:33", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "NBIG270521C00008000", "bid": 1.05, "bid_size": 1905.0, "ask": 2.4, "ask_size": 3251.0, "iv": 1.6616, "open_interest": 68.0, "volume": 0.0, "delta": 0.5772, "gamma": 0.054, "vega": 0.0143, "theta": -0.0066, "rho": 0.006, "theo": 1.8153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-11-04T11:49:18", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "NBIG270521P00008000", "bid": 4.4, "bid_size": 37.0, "ask": 5.0, "ask_size": 859.0, "iv": 1.8092, "open_interest": 21.0, "volume": 0.0, "delta": -0.3562, "gamma": 0.0513, "vega": 0.0142, "theta": -0.0059, "rho": -0.028, "theo": 4.5804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-10-30T12:53:46", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "NBIG270521C00009000", "bid": 1.0, "bid_size": 3089.0, "ask": 1.95, "ask_size": 2873.0, "iv": 1.5985, "open_interest": 23.0, "volume": 0.0, "delta": 0.5396, "gamma": 0.0551, "vega": 0.0146, "theta": -0.0066, "rho": 0.0059, "theo": 1.646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-11-05T10:04:19", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "NBIG270521P00009000", "bid": 5.2, "bid_size": 181.0, "ask": 6.2, "ask_size": 1544.0, "iv": 1.9253, "open_interest": 155.0, "volume": 0.0, "delta": -0.3922, "gamma": 0.0531, "vega": 0.0145, "theta": -0.0059, "rho": -0.0316, "theo": 5.3986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.17, "last_trade_time": "2026-11-04T11:53:19", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "NBIG270521C00010000", "bid": 1.1, "bid_size": 2809.0, "ask": 2.0, "ask_size": 3407.0, "iv": 1.7405, "open_interest": 3712.0, "volume": 2.0, "delta": 0.5057, "gamma": 0.0556, "vega": 0.0148, "theta": -0.0066, "rho": 0.0058, "theo": 1.5019, "change": 0.475, "open": 1.5, "high": 1.6, "low": 1.5, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T15:00:40", "percent_change": 42.2222, "prev_day_close": 1.125}, {"option": "NBIG270521P00010000", "bid": 6.0, "bid_size": 208.0, "ask": 7.0, "ask_size": 1414.0, "iv": 1.8857, "open_interest": 57.0, "volume": 0.0, "delta": -0.425, "gamma": 0.0542, "vega": 0.0147, "theta": -0.0059, "rho": -0.0348, "theo": 6.2405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.58, "last_trade_time": "2026-10-30T12:52:57", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "NBIG270521C00011000", "bid": 0.6, "bid_size": 3263.0, "ask": 1.75, "ask_size": 3278.0, "iv": 1.5668, "open_interest": 5.0, "volume": 0.0, "delta": 0.475, "gamma": 0.0557, "vega": 0.0149, "theta": -0.0066, "rho": 0.0056, "theo": 1.3776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-05T12:20:55", "percent_change": 0.0, "prev_day_close": 0.924999997019768}, {"option": "NBIG270521P00011000", "bid": 6.8, "bid_size": 319.0, "ask": 7.9, "ask_size": 1439.0, "iv": 1.8715, "open_interest": 69.0, "volume": 0.0, "delta": -0.455, "gamma": 0.055, "vega": 0.0148, "theta": -0.0059, "rho": -0.038, "theo": 7.1022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.55, "last_trade_time": "2026-11-06T14:30:31", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "NBIG270521C00012000", "bid": 1.0, "bid_size": 1.0, "ask": 1.6, "ask_size": 2722.0, "iv": 1.7881, "open_interest": 15.0, "volume": 0.0, "delta": 0.4474, "gamma": 0.0555, "vega": 0.0148, "theta": -0.0066, "rho": 0.0054, "theo": 1.2697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-05T15:26:28", "percent_change": 0.0, "prev_day_close": 0.7249999884516}, {"option": "NBIG270521P00012000", "bid": 7.5, "bid_size": 111.0, "ask": 8.8, "ask_size": 949.0, "iv": 1.8153, "open_interest": 14.0, "volume": 0.0, "delta": -0.4824, "gamma": 0.0554, "vega": 0.0148, "theta": -0.0058, "rho": -0.041, "theo": 7.9797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.67, "last_trade_time": "2026-11-04T11:59:08", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "NBIG270521C00013000", "bid": 0.45, "bid_size": 3239.0, "ask": 1.6, "ask_size": 3365.0, "iv": 1.5954, "open_interest": 5.0, "volume": 0.0, "delta": 0.4222, "gamma": 0.055, "vega": 0.0147, "theta": -0.0065, "rho": 0.0053, "theo": 1.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-11-03T09:47:12", "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "NBIG270521P00013000", "bid": 8.5, "bid_size": 433.0, "ask": 9.8, "ask_size": 1409.0, "iv": 1.887, "open_interest": 9.0, "volume": 0.0, "delta": -0.5076, "gamma": 0.0555, "vega": 0.0147, "theta": -0.0057, "rho": -0.0434, "theo": 8.8707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-11-06T11:01:41", "percent_change": 0.0, "prev_day_close": 9.39999961853027}, {"option": "NBIG270521C00014000", "bid": 0.35, "bid_size": 3280.0, "ask": 1.5, "ask_size": 3358.0, "iv": 1.5808, "open_interest": 0.0, "volume": 0.0, "delta": 0.3992, "gamma": 0.0543, "vega": 0.0146, "theta": -0.0064, "rho": 0.0051, "theo": 1.0914, "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": 0.650000000372529}, {"option": "NBIG270521P00014000", "bid": 9.4, "bid_size": 502.0, "ask": 10.3, "ask_size": 1095.0, "iv": 1.7494, "open_interest": 15.0, "volume": 1.0, "delta": -0.5308, "gamma": 0.0554, "vega": 0.0146, "theta": -0.0055, "rho": -0.0464, "theo": 9.7728, "change": -0.2, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-09T09:48:10", "percent_change": -1.96079, "prev_day_close": 10.2000002861023}, {"option": "NBIG270521C00015000", "bid": 0.75, "bid_size": 2380.0, "ask": 1.3, "ask_size": 3226.0, "iv": 1.701, "open_interest": 110.0, "volume": 0.0, "delta": 0.3783, "gamma": 0.0536, "vega": 0.0144, "theta": -0.0063, "rho": 0.005, "theo": 1.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-11-06T13:36:37", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "NBIG270521P00015000", "bid": 10.1, "bid_size": 875.0, "ask": 11.2, "ask_size": 1001.0, "iv": 1.6719, "open_interest": 5.0, "volume": 1.0, "delta": -0.5522, "gamma": 0.0553, "vega": 0.0144, "theta": -0.0054, "rho": -0.0487, "theo": 10.6843, "change": -0.45, "open": 10.65, "high": 10.65, "low": 10.65, "tick": "up", "last_trade_price": 10.65, "last_trade_time": "2026-11-09T12:20:53", "percent_change": -4.05405, "prev_day_close": 11.0999999046326}, {"option": "NBIG270521C00016000", "bid": 0.1, "bid_size": 3398.0, "ask": 1.4, "ask_size": 3307.0, "iv": 1.5496, "open_interest": 9.0, "volume": 0.0, "delta": 0.3591, "gamma": 0.0527, "vega": 0.0142, "theta": -0.0062, "rho": 0.0048, "theo": 0.951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T14:48:41", "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "NBIG270521P00016000", "bid": 11.0, "bid_size": 913.0, "ask": 12.1, "ask_size": 951.0, "iv": 1.657, "open_interest": 1.0, "volume": 5.0, "delta": -0.5722, "gamma": 0.055, "vega": 0.0142, "theta": -0.0052, "rho": -0.0505, "theo": 11.6041, "change": -0.48, "open": 11.52, "high": 11.52, "low": 11.52, "tick": "up", "last_trade_price": 11.52, "last_trade_time": "2026-11-09T12:23:37", "percent_change": -4.0, "prev_day_close": 12.0}, {"option": "NBIG270521C00017000", "bid": 0.2, "bid_size": 3337.0, "ask": 1.15, "ask_size": 3163.0, "iv": 1.5342, "open_interest": 11.0, "volume": 0.0, "delta": 0.3414, "gamma": 0.0518, "vega": 0.0139, "theta": -0.0061, "rho": 0.0046, "theo": 0.8914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-19T11:08:50", "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "NBIG270521P00017000", "bid": 12.1, "bid_size": 666.0, "ask": 13.1, "ask_size": 1208.0, "iv": 1.744, "open_interest": 11.0, "volume": 3.0, "delta": -0.5907, "gamma": 0.0547, "vega": 0.014, "theta": -0.0051, "rho": -0.053, "theo": 12.531, "change": -0.5, "open": 12.65, "high": 12.65, "low": 12.65, "tick": "down", "last_trade_price": 12.65, "last_trade_time": "2026-11-09T12:23:12", "percent_change": -3.80228, "prev_day_close": 13.1499996185303}, {"option": "NBIG270521C00018000", "bid": 0.15, "bid_size": 3277.0, "ask": 1.1, "ask_size": 3069.0, "iv": 1.5334, "open_interest": 17.0, "volume": 0.0, "delta": 0.3252, "gamma": 0.0508, "vega": 0.0137, "theta": -0.006, "rho": 0.0045, "theo": 0.8378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-10-30T13:56:16", "percent_change": 0.0, "prev_day_close": 0.5749999769032}, {"option": "NBIG270521P00018000", "bid": 12.9, "bid_size": 966.0, "ask": 14.5, "ask_size": 1135.0, "iv": 1.8623, "open_interest": 130.0, "volume": 0.0, "delta": -0.6079, "gamma": 0.0543, "vega": 0.0138, "theta": -0.0049, "rho": -0.055, "theo": 13.4637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.0, "last_trade_time": "2026-11-06T14:17:28", "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "NBIG270521C00019000", "bid": 0.05, "bid_size": 3102.0, "ask": 1.25, "ask_size": 4014.0, "iv": 1.5888, "open_interest": 1.0, "volume": 0.0, "delta": 0.3101, "gamma": 0.0498, "vega": 0.0134, "theta": -0.0059, "rho": 0.0043, "theo": 0.7891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.92, "last_trade_time": "2026-11-05T10:02:08", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "NBIG270521P00019000", "bid": 13.4, "bid_size": 694.0, "ask": 15.4, "ask_size": 668.0, "iv": 1.6939, "open_interest": 0.0, "volume": 0.0, "delta": -0.6241, "gamma": 0.0539, "vega": 0.0136, "theta": -0.0048, "rho": -0.0562, "theo": 14.4018, "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": 14.8499999046326}, {"option": "NBIG270521C00020000", "bid": 0.1, "bid_size": 2997.0, "ask": 1.05, "ask_size": 3727.0, "iv": 1.5614, "open_interest": 59.0, "volume": 0.0, "delta": 0.2961, "gamma": 0.0488, "vega": 0.0132, "theta": -0.0058, "rho": 0.0042, "theo": 0.7446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-05T13:19:42", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "NBIG270521P00020000", "bid": 14.2, "bid_size": 671.0, "ask": 16.3, "ask_size": 648.0, "iv": 1.6227, "open_interest": 22.0, "volume": 0.0, "delta": -0.6393, "gamma": 0.0535, "vega": 0.0133, "theta": -0.0046, "rho": -0.0576, "theo": 15.3448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.75, "last_trade_time": "2026-10-22T09:54:47", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "NBIG270521C00021000", "bid": 0.05, "bid_size": 2980.0, "ask": 1.0, "ask_size": 3604.0, "iv": 1.5502, "open_interest": 0.0, "volume": 0.0, "delta": 0.2831, "gamma": 0.0478, "vega": 0.0129, "theta": -0.0057, "rho": 0.004, "theo": 0.7041, "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": 0.499999994412065}, {"option": "NBIG270521P00021000", "bid": 15.1, "bid_size": 656.0, "ask": 17.2, "ask_size": 679.0, "iv": 1.5832, "open_interest": 1.0, "volume": 0.0, "delta": -0.6536, "gamma": 0.053, "vega": 0.013, "theta": -0.0044, "rho": -0.0596, "theo": 16.2921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-10-21T14:27:30", "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "NBIG270521C00022000", "bid": 0.05, "bid_size": 2988.0, "ask": 0.95, "ask_size": 2247.0, "iv": 1.5576, "open_interest": 10.0, "volume": 0.0, "delta": 0.271, "gamma": 0.0468, "vega": 0.0126, "theta": -0.0055, "rho": 0.0039, "theo": 0.667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.61, "last_trade_time": "2026-10-13T10:35:38", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "NBIG270521P00022000", "bid": 16.1, "bid_size": 629.0, "ask": 18.2, "ask_size": 605.0, "iv": 1.622, "open_interest": 0.0, "volume": 0.0, "delta": -0.6671, "gamma": 0.0526, "vega": 0.0128, "theta": -0.0043, "rho": -0.0616, "theo": 17.2429, "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": 17.8000001907349}, {"option": "NBIG270521C00023000", "bid": 0.05, "bid_size": 2954.0, "ask": 0.95, "ask_size": 3660.0, "iv": 1.5849, "open_interest": 4.0, "volume": 0.0, "delta": 0.2598, "gamma": 0.0458, "vega": 0.0124, "theta": -0.0054, "rho": 0.0038, "theo": 0.633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-22T15:52:39", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "NBIG270521P00023000", "bid": 17.0, "bid_size": 780.0, "ask": 19.2, "ask_size": 616.0, "iv": 1.6172, "open_interest": 2.0, "volume": 0.0, "delta": -0.6798, "gamma": 0.0521, "vega": 0.0125, "theta": -0.0041, "rho": -0.0623, "theo": 18.197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.85, "last_trade_time": "2026-10-21T13:12:02", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "NBIG270521C00024000", "bid": 0.05, "bid_size": 2937.0, "ask": 0.9, "ask_size": 3396.0, "iv": 1.5885, "open_interest": 5.0, "volume": 0.0, "delta": 0.2492, "gamma": 0.0448, "vega": 0.0121, "theta": -0.0053, "rho": 0.0036, "theo": 0.6014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.84, "last_trade_time": "2026-11-04T11:34:12", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "NBIG270521P00024000", "bid": 18.0, "bid_size": 618.0, "ask": 20.1, "ask_size": 603.0, "iv": 1.6092, "open_interest": 0.0, "volume": 0.0, "delta": -0.692, "gamma": 0.0518, "vega": 0.0122, "theta": -0.0039, "rho": -0.0628, "theo": 19.1542, "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": 19.8000001907349}, {"option": "NBIG270521C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 4097.0, "iv": 1.59, "open_interest": 155.0, "volume": 0.0, "delta": 0.2393, "gamma": 0.0438, "vega": 0.0119, "theta": -0.0052, "rho": 0.0035, "theo": 0.5723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-06T13:12:20", "percent_change": 0.0, "prev_day_close": 0.450000006705523}, {"option": "NBIG270521P00025000", "bid": 18.9, "bid_size": 756.0, "ask": 21.1, "ask_size": 630.0, "iv": 1.5984, "open_interest": 10.0, "volume": 0.0, "delta": -0.7035, "gamma": 0.0514, "vega": 0.012, "theta": -0.0038, "rho": -0.0634, "theo": 20.1144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.13, "last_trade_time": "2026-10-14T12:28:43", "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "NBIG270521C00026000", "bid": 0.1, "bid_size": 2539.0, "ask": 0.85, "ask_size": 3466.0, "iv": 1.6363, "open_interest": 5.0, "volume": 0.0, "delta": 0.23, "gamma": 0.0429, "vega": 0.0116, "theta": -0.0051, "rho": 0.0034, "theo": 0.5453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-10-08T09:52:12", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "NBIG270521P00026000", "bid": 19.9, "bid_size": 769.0, "ask": 22.0, "ask_size": 602.0, "iv": 1.5847, "open_interest": 0.0, "volume": 0.0, "delta": -0.7144, "gamma": 0.051, "vega": 0.0117, "theta": -0.0036, "rho": -0.0648, "theo": 21.0771, "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": 21.6000003814697}, {"option": "NBIG270521C00027000", "bid": 0.1, "bid_size": 2514.0, "ask": 0.85, "ask_size": 3859.0, "iv": 1.6585, "open_interest": 6.0, "volume": 0.0, "delta": 0.2213, "gamma": 0.0419, "vega": 0.0114, "theta": -0.005, "rho": 0.0033, "theo": 0.5203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.59, "last_trade_time": "2026-10-19T12:19:35", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "NBIG270521P00027000", "bid": 20.8, "bid_size": 771.0, "ask": 23.0, "ask_size": 451.0, "iv": 1.5676, "open_interest": 3.0, "volume": 0.0, "delta": -0.7248, "gamma": 0.0506, "vega": 0.0115, "theta": -0.0035, "rho": -0.066, "theo": 22.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.3, "last_trade_time": "2026-10-21T15:33:57", "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "NBIG270521C00028000", "bid": 0.05, "bid_size": 2563.0, "ask": 0.8, "ask_size": 3427.0, "iv": 1.6329, "open_interest": 10.0, "volume": 0.0, "delta": 0.2131, "gamma": 0.041, "vega": 0.0111, "theta": -0.0049, "rho": 0.0032, "theo": 0.497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.29, "last_trade_time": "2026-10-08T12:27:29", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "NBIG270521P00028000", "bid": 21.8, "bid_size": 728.0, "ask": 24.0, "ask_size": 449.0, "iv": 1.5978, "open_interest": 0.0, "volume": 0.0, "delta": -0.7348, "gamma": 0.0502, "vega": 0.0112, "theta": -0.0033, "rho": -0.0661, "theo": 23.0084, "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": 23.6999998092651}, {"option": "NBIG270521C00029000", "bid": 0.05, "bid_size": 3010.0, "ask": 0.8, "ask_size": 4144.0, "iv": 1.6532, "open_interest": 0.0, "volume": 0.0, "delta": 0.2053, "gamma": 0.0401, "vega": 0.0109, "theta": -0.0048, "rho": 0.0031, "theo": 0.4753, "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": "NBIG270521P00029000", "bid": 23.4, "bid_size": 526.0, "ask": 24.9, "ask_size": 537.0, "iv": 1.8497, "open_interest": 0.0, "volume": 0.0, "delta": -0.7444, "gamma": 0.0499, "vega": 0.0109, "theta": -0.0031, "rho": -0.0663, "theo": 23.9771, "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": 24.6999998092651}, {"option": "NBIG270521C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 4030.0, "iv": 1.648, "open_interest": 36.0, "volume": 2.0, "delta": 0.198, "gamma": 0.0392, "vega": 0.0107, "theta": -0.0047, "rho": 0.003, "theo": 0.4549, "change": 0.175, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T14:36:15", "percent_change": 41.1765, "prev_day_close": 0.425000011920929}, {"option": "NBIG270521P00030000", "bid": 24.1, "bid_size": 734.0, "ask": 25.9, "ask_size": 530.0, "iv": 1.7493, "open_interest": 0.0, "volume": 0.0, "delta": -0.7536, "gamma": 0.0496, "vega": 0.0106, "theta": -0.003, "rho": -0.0663, "theo": 24.9478, "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": 25.6000003814697}, {"option": "NBIG270521C00031000", "bid": 0.05, "bid_size": 2990.0, "ask": 0.75, "ask_size": 4082.0, "iv": 1.6666, "open_interest": 0.0, "volume": 0.0, "delta": 0.191, "gamma": 0.0384, "vega": 0.0104, "theta": -0.0046, "rho": 0.0029, "theo": 0.4358, "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": 0.400000000372529}, {"option": "NBIG270521P00031000", "bid": 25.1, "bid_size": 704.0, "ask": 26.8, "ask_size": 558.0, "iv": 1.7302, "open_interest": 21.0, "volume": 0.0, "delta": -0.7625, "gamma": 0.0493, "vega": 0.0103, "theta": -0.0028, "rho": -0.0661, "theo": 25.9202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.8, "last_trade_time": "2026-10-22T09:53:30", "percent_change": 0.0, "prev_day_close": 26.6000003814697}, {"option": "NBIG270521C00032000", "bid": 0.05, "bid_size": 2387.0, "ask": 0.75, "ask_size": 4043.0, "iv": 1.6844, "open_interest": 0.0, "volume": 0.0, "delta": 0.1845, "gamma": 0.0376, "vega": 0.0102, "theta": -0.0045, "rho": 0.0028, "theo": 0.418, "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": 0.400000000372529}, {"option": "NBIG270521P00032000", "bid": 25.7, "bid_size": 616.0, "ask": 27.9, "ask_size": 447.0, "iv": 1.6037, "open_interest": 0.0, "volume": 0.0, "delta": -0.771, "gamma": 0.049, "vega": 0.0101, "theta": -0.0027, "rho": -0.0669, "theo": 26.8941, "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": 27.5500001907349}, {"option": "NBIG270521C00033000", "bid": 0.05, "bid_size": 2539.0, "ask": 0.75, "ask_size": 4051.0, "iv": 1.7016, "open_interest": 23.0, "volume": 0.0, "delta": 0.1783, "gamma": 0.0368, "vega": 0.01, "theta": -0.0044, "rho": 0.0028, "theo": 0.4012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-09-23T10:20:06", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "NBIG270521P00033000", "bid": 26.7, "bid_size": 614.0, "ask": 28.8, "ask_size": 446.0, "iv": 1.5716, "open_interest": 0.0, "volume": 0.0, "delta": -0.7791, "gamma": 0.0488, "vega": 0.0099, "theta": -0.0026, "rho": -0.0678, "theo": 27.8692, "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}, {"option": "NBIG270521C00034000", "bid": 0.05, "bid_size": 2440.0, "ask": 0.75, "ask_size": 4056.0, "iv": 1.7182, "open_interest": 5.0, "volume": 0.0, "delta": 0.1724, "gamma": 0.036, "vega": 0.0098, "theta": -0.0043, "rho": 0.0027, "theo": 0.3855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-10-07T10:40:31", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "NBIG270521P00034000", "bid": 27.6, "bid_size": 609.0, "ask": 29.8, "ask_size": 447.0, "iv": 1.5325, "open_interest": 0.0, "volume": 0.0, "delta": -0.787, "gamma": 0.0486, "vega": 0.0097, "theta": -0.0024, "rho": -0.0684, "theo": 28.8455, "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": 29.5}, {"option": "NBIG270521C00035000", "bid": 0.05, "bid_size": 2428.0, "ask": 0.75, "ask_size": 4042.0, "iv": 1.7343, "open_interest": 9.0, "volume": 0.0, "delta": 0.1668, "gamma": 0.0352, "vega": 0.0096, "theta": -0.0042, "rho": 0.0026, "theo": 0.3706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-03T11:11:40", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "NBIG270521P00035000", "bid": 28.6, "bid_size": 613.0, "ask": 30.8, "ask_size": 448.0, "iv": 1.557, "open_interest": 1.0, "volume": 0.0, "delta": -0.7946, "gamma": 0.0485, "vega": 0.0094, "theta": -0.0023, "rho": -0.0668, "theo": 29.823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.02, "last_trade_time": "2026-10-21T15:42:15", "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "NBIG270521C00036000", "bid": 0.05, "bid_size": 2422.0, "ask": 0.75, "ask_size": 4048.0, "iv": 1.7498, "open_interest": 7.0, "volume": 0.0, "delta": 0.1614, "gamma": 0.0345, "vega": 0.0094, "theta": -0.0041, "rho": 0.0025, "theo": 0.3567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.47, "last_trade_time": "2026-10-01T12:48:22", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "NBIG270521P00036000", "bid": 29.6, "bid_size": 606.0, "ask": 31.8, "ask_size": 447.0, "iv": 1.5809, "open_interest": 0.0, "volume": 0.0, "delta": -0.8021, "gamma": 0.0484, "vega": 0.0091, "theta": -0.0022, "rho": -0.067, "theo": 30.8018, "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": 31.5000009536743}, {"option": "NBIG270521C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3976.0, "iv": 1.7389, "open_interest": 57.0, "volume": 0.0, "delta": 0.1564, "gamma": 0.0338, "vega": 0.0092, "theta": -0.004, "rho": 0.0025, "theo": 0.3434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-10-22T10:27:38", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "NBIG270521P00037000", "bid": 30.6, "bid_size": 606.0, "ask": 32.7, "ask_size": 447.0, "iv": 1.5335, "open_interest": 2.0, "volume": 0.0, "delta": -0.8093, "gamma": 0.0482, "vega": 0.0088, "theta": -0.002, "rho": -0.0648, "theo": 31.7819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.7, "last_trade_time": "2026-10-26T12:23:48", "percent_change": 0.0, "prev_day_close": 32.5000009536743}, {"option": "NBIG290119C00001000", "bid": 2.0, "bid_size": 1.0, "ask": 7.0, "ask_size": 3.0, "iv": 1.6254, "open_interest": 2.0, "volume": 0.0, "delta": 0.9747, "gamma": 0.0015, "vega": 0.0006, "theta": -0.0014, "rho": 0.0001, "theo": 5.2568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-06T12:34:57", "percent_change": 0.0, "prev_day_close": 5.00000011920929}, {"option": "NBIG290119P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": -0.0056, "theo": 0.9693, "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": "NBIG290119C00002000", "bid": 2.0, "bid_size": 1.0, "ask": 6.5, "ask_size": 6.0, "iv": 3.7225, "open_interest": 1.0, "volume": 0.0, "delta": 0.9432, "gamma": 0.0035, "vega": 0.002, "theta": -0.0015, "rho": 0.0006, "theo": 5.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-06T15:39:03", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "NBIG290119P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 1.296, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0006, "vega": 0.0008, "theta": -0.0001, "rho": -0.0166, "theo": 1.8809, "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": 2.09999990463257}, {"option": "NBIG290119C00003000", "bid": 1.85, "bid_size": 1.0, "ask": 6.4, "ask_size": 1.0, "iv": 4.3002, "open_interest": 21.0, "volume": 5.0, "delta": 0.9089, "gamma": 0.006, "vega": 0.0042, "theta": -0.0016, "rho": 0.0017, "theo": 4.7418, "change": 0.7, "open": 4.1, "high": 4.1, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T13:07:54", "percent_change": 21.875, "prev_day_close": 3.20000004768372}, {"option": "NBIG290119P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 1.0, "iv": 1.2286, "open_interest": 27.0, "volume": 1.0, "delta": -0.0136, "gamma": 0.0018, "vega": 0.0027, "theta": -0.0003, "rho": -0.0296, "theo": 2.7071, "change": -1.125, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T12:19:28", "percent_change": -33.8346, "prev_day_close": 3.32499992847443}, {"option": "NBIG290119C00004000", "bid": 2.3, "bid_size": 1.0, "ask": 5.4, "ask_size": 962.0, "iv": 1.7748, "open_interest": 22.0, "volume": 0.0, "delta": 0.874, "gamma": 0.0088, "vega": 0.0068, "theta": -0.0017, "rho": 0.0032, "theo": 4.4466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.09, "last_trade_time": "2026-11-06T12:37:28", "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "NBIG290119P00004000", "bid": 0.5, "bid_size": 1.0, "ask": 5.5, "ask_size": 1.0, "iv": 1.9595, "open_interest": 6.0, "volume": 0.0, "delta": -0.0297, "gamma": 0.0039, "vega": 0.0052, "theta": -0.0006, "rho": -0.0418, "theo": 3.4694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.09, "last_trade_time": "2026-11-05T15:23:14", "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "NBIG290119C00005000", "bid": 2.3, "bid_size": 1029.0, "ask": 4.8, "ask_size": 295.0, "iv": 1.6546, "open_interest": 51.0, "volume": 0.0, "delta": 0.8394, "gamma": 0.0116, "vega": 0.0095, "theta": -0.0018, "rho": 0.0049, "theo": 4.1545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T13:25:22", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "NBIG290119P00005000", "bid": 3.4, "bid_size": 1.0, "ask": 6.1, "ask_size": 2.0, "iv": 1.7104, "open_interest": 164.0, "volume": 0.0, "delta": -0.0495, "gamma": 0.0065, "vega": 0.0078, "theta": -0.0008, "rho": -0.0536, "theo": 4.2045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-06T15:43:32", "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "NBIG290119C00006000", "bid": 1.0, "bid_size": 1.0, "ask": 4.1, "ask_size": 374.0, "iv": 1.6717, "open_interest": 5.0, "volume": 1.0, "delta": 0.8063, "gamma": 0.0143, "vega": 0.0119, "theta": -0.002, "rho": 0.0065, "theo": 3.8805, "change": 0.225, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T11:59:09", "percent_change": 6.47482, "prev_day_close": 3.47500002384186}, {"option": "NBIG290119P00006000", "bid": 2.65, "bid_size": 1.0, "ask": 7.0, "ask_size": 7.0, "iv": 1.886, "open_interest": 8.0, "volume": 0.0, "delta": -0.0712, "gamma": 0.0092, "vega": 0.0104, "theta": -0.001, "rho": -0.0646, "theo": 4.9361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-04T11:28:08", "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "NBIG290119C00007000", "bid": 1.0, "bid_size": 1003.0, "ask": 4.9, "ask_size": 16.0, "iv": 1.4492, "open_interest": 31.0, "volume": 0.0, "delta": 0.7744, "gamma": 0.0168, "vega": 0.0141, "theta": -0.002, "rho": 0.008, "theo": 3.628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-11-05T14:12:46", "percent_change": 0.0, "prev_day_close": 2.84999999403954}, {"option": "NBIG290119P00007000", "bid": 3.6, "bid_size": 1.0, "ask": 7.9, "ask_size": 1.0, "iv": 1.9183, "open_interest": 27.0, "volume": 0.0, "delta": -0.0937, "gamma": 0.0121, "vega": 0.0126, "theta": -0.0011, "rho": -0.0752, "theo": 5.6764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.18, "last_trade_time": "2026-10-30T10:51:33", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "NBIG290119C00008000", "bid": 1.0, "bid_size": 135.0, "ask": 4.0, "ask_size": 1097.0, "iv": 1.4061, "open_interest": 9.0, "volume": 0.0, "delta": 0.7443, "gamma": 0.019, "vega": 0.016, "theta": -0.0021, "rho": 0.0094, "theo": 3.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T10:36:14", "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "NBIG290119P00008000", "bid": 4.0, "bid_size": 1.0, "ask": 9.0, "ask_size": 5.0, "iv": 1.883, "open_interest": 8.0, "volume": 0.0, "delta": -0.1164, "gamma": 0.015, "vega": 0.0146, "theta": -0.0012, "rho": -0.0852, "theo": 6.4307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-10-29T11:04:59", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "NBIG290119C00009000", "bid": 1.0, "bid_size": 1585.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.5553, "open_interest": 2.0, "volume": 0.0, "delta": 0.7163, "gamma": 0.021, "vega": 0.0176, "theta": -0.0022, "rho": 0.0104, "theo": 3.1935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.81, "last_trade_time": "2026-11-02T15:59:26", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "NBIG290119P00009000", "bid": 5.0, "bid_size": 1.0, "ask": 9.5, "ask_size": 17.0, "iv": 1.7168, "open_interest": 2.0, "volume": 0.0, "delta": -0.139, "gamma": 0.0177, "vega": 0.0164, "theta": -0.0013, "rho": -0.0948, "theo": 7.2005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-03T09:34:17", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "NBIG290119C00010000", "bid": 2.8, "bid_size": 1301.0, "ask": 3.9, "ask_size": 1841.0, "iv": 1.8182, "open_interest": 49.0, "volume": 3.0, "delta": 0.6898, "gamma": 0.0228, "vega": 0.019, "theta": -0.0022, "rho": 0.0114, "theo": 3.0072, "change": 0.325, "open": 3.0, "high": 3.1, "low": 3.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T14:37:16", "percent_change": 11.7117, "prev_day_close": 2.77500000596046}, {"option": "NBIG290119P00010000", "bid": 6.2, "bid_size": 1.0, "ask": 9.9, "ask_size": 1.0, "iv": 1.8469, "open_interest": 67.0, "volume": 0.0, "delta": -0.1609, "gamma": 0.0203, "vega": 0.018, "theta": -0.0013, "rho": -0.1039, "theo": 7.9858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-11-05T12:31:17", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "NBIG290119C00011000", "bid": 0.65, "bid_size": 1.0, "ask": 5.2, "ask_size": 1698.0, "iv": 1.6206, "open_interest": 13.0, "volume": 0.0, "delta": 0.6649, "gamma": 0.0243, "vega": 0.0203, "theta": -0.0022, "rho": 0.0122, "theo": 2.8391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-10-30T09:33:37", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "NBIG290119P00011000", "bid": 6.8, "bid_size": 1.0, "ask": 11.5, "ask_size": 8.0, "iv": 1.7803, "open_interest": 5.0, "volume": 0.0, "delta": -0.1827, "gamma": 0.0229, "vega": 0.0193, "theta": -0.0014, "rho": -0.1127, "theo": 8.7858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-10-14T11:10:05", "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "NBIG290119C00012000", "bid": 0.5, "bid_size": 1.0, "ask": 5.5, "ask_size": 6.0, "iv": 1.7174, "open_interest": 95.0, "volume": 0.0, "delta": 0.6418, "gamma": 0.0256, "vega": 0.0213, "theta": -0.0022, "rho": 0.0128, "theo": 2.6874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-04T13:16:47", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "NBIG290119P00012000", "bid": 7.5, "bid_size": 1.0, "ask": 12.5, "ask_size": 2.0, "iv": 1.8052, "open_interest": 1.0, "volume": 0.0, "delta": -0.2037, "gamma": 0.0254, "vega": 0.0205, "theta": -0.0014, "rho": -0.1206, "theo": 9.5996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.03, "last_trade_time": "2026-10-21T14:52:32", "percent_change": 0.0, "prev_day_close": 10.2000000476837}, {"option": "NBIG290119C00013000", "bid": 0.5, "bid_size": 1.0, "ask": 5.0, "ask_size": 1.0, "iv": 1.6083, "open_interest": 0.0, "volume": 0.0, "delta": 0.6199, "gamma": 0.0268, "vega": 0.0222, "theta": -0.0023, "rho": 0.0134, "theo": 2.5494, "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": "NBIG290119P00013000", "bid": 8.0, "bid_size": 1.0, "ask": 13.0, "ask_size": 2.0, "iv": 1.6881, "open_interest": 0.0, "volume": 0.0, "delta": -0.2242, "gamma": 0.0277, "vega": 0.0215, "theta": -0.0014, "rho": -0.1284, "theo": 10.4259, "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": 11.1500000953674}, {"option": "NBIG290119C00014000", "bid": 0.5, "bid_size": 153.0, "ask": 5.5, "ask_size": 1.0, "iv": 1.7206, "open_interest": 0.0, "volume": 0.0, "delta": 0.5994, "gamma": 0.0278, "vega": 0.0229, "theta": -0.0023, "rho": 0.0138, "theo": 2.4236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-10-15T11:13:47", "percent_change": 0.0, "prev_day_close": 2.60000009834766}, {"option": "NBIG290119P00014000", "bid": 9.5, "bid_size": 1.0, "ask": 14.0, "ask_size": 6.0, "iv": 1.7084, "open_interest": 0.0, "volume": 0.0, "delta": -0.2441, "gamma": 0.0299, "vega": 0.0223, "theta": -0.0014, "rho": -0.1362, "theo": 11.2635, "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": 11.8499999046326}, {"option": "NBIG290119C00015000", "bid": 0.5, "bid_size": 2350.0, "ask": 4.4, "ask_size": 17.0, "iv": 1.5111, "open_interest": 10.0, "volume": 0.0, "delta": 0.5801, "gamma": 0.0286, "vega": 0.0236, "theta": -0.0023, "rho": 0.0141, "theo": 2.3086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.21, "last_trade_time": "2026-11-06T12:34:57", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "NBIG290119P00015000", "bid": 10.0, "bid_size": 1.0, "ask": 15.0, "ask_size": 534.0, "iv": 1.752, "open_interest": 19.0, "volume": 0.0, "delta": -0.2634, "gamma": 0.0321, "vega": 0.0231, "theta": -0.0014, "rho": -0.1426, "theo": 12.1115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.76, "last_trade_time": "2026-11-05T09:40:23", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "NBIG290119C00016000", "bid": 0.5, "bid_size": 1.0, "ask": 5.3, "ask_size": 1.0, "iv": 1.7418, "open_interest": 5.0, "volume": 0.0, "delta": 0.5619, "gamma": 0.0294, "vega": 0.024, "theta": -0.0023, "rho": 0.0144, "theo": 2.2032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.33, "last_trade_time": "2026-10-28T11:06:30", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "NBIG290119P00016000", "bid": 11.4, "bid_size": 1.0, "ask": 16.0, "ask_size": 1.0, "iv": 1.7671, "open_interest": 0.0, "volume": 2.0, "delta": -0.2821, "gamma": 0.0341, "vega": 0.0237, "theta": -0.0013, "rho": -0.149, "theo": 12.9689, "change": -0.35, "open": 13.4, "high": 13.4, "low": 13.4, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-11-09T13:08:13", "percent_change": -2.54545, "prev_day_close": 13.75}, {"option": "NBIG290119C00017000", "bid": 0.5, "bid_size": 1.0, "ask": 5.5, "ask_size": 1.0, "iv": 1.7622, "open_interest": 9.0, "volume": 0.0, "delta": 0.5449, "gamma": 0.03, "vega": 0.0245, "theta": -0.0023, "rho": 0.0146, "theo": 2.1066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.72, "last_trade_time": "2026-10-27T13:01:53", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "NBIG290119P00017000", "bid": 12.0, "bid_size": 1.0, "ask": 17.0, "ask_size": 1.0, "iv": 1.7803, "open_interest": 7.0, "volume": 0.0, "delta": -0.3004, "gamma": 0.0361, "vega": 0.0242, "theta": -0.0013, "rho": -0.1554, "theo": 13.8349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-10-05T14:15:54", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "NBIG290119C00018000", "bid": 0.5, "bid_size": 1.0, "ask": 5.2, "ask_size": 1.0, "iv": 1.7567, "open_interest": 6.0, "volume": 0.0, "delta": 0.5286, "gamma": 0.0305, "vega": 0.0249, "theta": -0.0023, "rho": 0.0148, "theo": 2.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-10-05T11:44:16", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "NBIG290119P00018000", "bid": 12.5, "bid_size": 3.0, "ask": 17.5, "ask_size": 3.0, "iv": 1.5143, "open_interest": 5.0, "volume": 0.0, "delta": -0.3182, "gamma": 0.038, "vega": 0.0247, "theta": -0.0013, "rho": -0.1605, "theo": 14.7087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.4, "last_trade_time": "2026-10-05T11:45:49", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "NBIG290119C00019000", "bid": 0.5, "bid_size": 1.0, "ask": 5.2, "ask_size": 1.0, "iv": 1.7744, "open_interest": 3.0, "volume": 0.0, "delta": 0.5134, "gamma": 0.031, "vega": 0.0252, "theta": -0.0022, "rho": 0.0149, "theo": 1.9342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.19, "last_trade_time": "2026-11-05T10:02:08", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "NBIG290119P00019000", "bid": 13.5, "bid_size": 3.0, "ask": 18.5, "ask_size": 3.0, "iv": 1.5478, "open_interest": 3.0, "volume": 0.0, "delta": -0.3355, "gamma": 0.0398, "vega": 0.025, "theta": -0.0013, "rho": -0.1653, "theo": 15.5896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.1, "last_trade_time": "2026-10-05T12:13:21", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "NBIG290119C00020000", "bid": 0.5, "bid_size": 1.0, "ask": 5.0, "ask_size": 1.0, "iv": 1.7436, "open_interest": 12.0, "volume": 6.0, "delta": 0.4989, "gamma": 0.0313, "vega": 0.0254, "theta": -0.0022, "rho": 0.0149, "theo": 1.8574, "change": 0.85, "open": 2.5, "high": 2.6, "low": 2.38, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T10:52:06", "percent_change": 48.5714, "prev_day_close": 1.75}, {"option": "NBIG290119P00020000", "bid": 14.5, "bid_size": 3.0, "ask": 19.5, "ask_size": 3.0, "iv": 1.58, "open_interest": 0.0, "volume": 0.0, "delta": -0.3524, "gamma": 0.0416, "vega": 0.0253, "theta": -0.0012, "rho": -0.1709, "theo": 16.4772, "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": 17.5}, {"option": "NBIG290119C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2396.0, "iv": 1.6904, "open_interest": 6.0, "volume": 0.0, "delta": 0.4851, "gamma": 0.0316, "vega": 0.0256, "theta": -0.0022, "rho": 0.015, "theo": 1.7858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-10-22T14:37:22", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "NBIG290119P00021000", "bid": 16.0, "bid_size": 617.0, "ask": 20.5, "ask_size": 640.0, "iv": 1.7226, "open_interest": 0.0, "volume": 0.0, "delta": -0.369, "gamma": 0.0434, "vega": 0.0255, "theta": -0.0012, "rho": -0.1749, "theo": 17.3707, "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": 18.5}, {"option": "NBIG290119C00022000", "bid": 0.15, "bid_size": 85.0, "ask": 5.0, "ask_size": 1244.0, "iv": 1.7052, "open_interest": 0.0, "volume": 0.0, "delta": 0.4721, "gamma": 0.0319, "vega": 0.0257, "theta": -0.0022, "rho": 0.015, "theo": 1.7192, "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": "NBIG290119P00022000", "bid": 16.5, "bid_size": 11.0, "ask": 21.5, "ask_size": 12.0, "iv": 1.6404, "open_interest": 2.0, "volume": 0.0, "delta": -0.385, "gamma": 0.0451, "vega": 0.0257, "theta": -0.0012, "rho": -0.179, "theo": 18.2696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.79, "last_trade_time": "2026-10-27T12:00:38", "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "NBIG290119C00023000", "bid": 0.15, "bid_size": 6.0, "ask": 5.0, "ask_size": 34.0, "iv": 1.7081, "open_interest": 0.0, "volume": 0.0, "delta": 0.4597, "gamma": 0.0321, "vega": 0.0258, "theta": -0.0022, "rho": 0.015, "theo": 1.6571, "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": "NBIG290119P00023000", "bid": 17.5, "bid_size": 11.0, "ask": 22.5, "ask_size": 11.0, "iv": 1.669, "open_interest": 1.0, "volume": 0.0, "delta": -0.4007, "gamma": 0.0467, "vega": 0.0257, "theta": -0.0011, "rho": -0.1807, "theo": 19.174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.0, "last_trade_time": "2026-10-27T10:33:53", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "NBIG290119C00024000", "bid": 0.15, "bid_size": 185.0, "ask": 5.0, "ask_size": 742.0, "iv": 1.7215, "open_interest": 0.0, "volume": 0.0, "delta": 0.4478, "gamma": 0.0322, "vega": 0.0259, "theta": -0.0022, "rho": 0.0149, "theo": 1.5985, "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": 2.49999991059303}, {"option": "NBIG290119P00024000", "bid": 18.5, "bid_size": 26.0, "ask": 23.5, "ask_size": 12.0, "iv": 1.6967, "open_interest": 0.0, "volume": 0.0, "delta": -0.4162, "gamma": 0.0484, "vega": 0.0258, "theta": -0.0011, "rho": -0.1854, "theo": 20.0831, "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": 21.25}, {"option": "NBIG290119C00025000", "bid": 0.1, "bid_size": 2431.0, "ask": 4.9, "ask_size": 2434.0, "iv": 1.7012, "open_interest": 12.0, "volume": 0.0, "delta": 0.4365, "gamma": 0.0323, "vega": 0.0259, "theta": -0.0022, "rho": 0.0149, "theo": 1.5437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-06T12:22:17", "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "NBIG290119P00025000", "bid": 19.0, "bid_size": 26.0, "ask": 24.0, "ask_size": 30.0, "iv": 1.513, "open_interest": 3.0, "volume": 0.0, "delta": -0.4313, "gamma": 0.05, "vega": 0.0258, "theta": -0.001, "rho": -0.1884, "theo": 20.9966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.25, "last_trade_time": "2026-10-16T15:47:06", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "NBIG290119C00026000", "bid": 0.05, "bid_size": 349.0, "ask": 4.9, "ask_size": 647.0, "iv": 1.7024, "open_interest": 6.0, "volume": 0.0, "delta": 0.4258, "gamma": 0.0324, "vega": 0.0259, "theta": -0.0022, "rho": 0.0149, "theo": 1.4921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-10-15T15:07:40", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "NBIG290119P00026000", "bid": 20.0, "bid_size": 13.0, "ask": 25.0, "ask_size": 11.0, "iv": 1.5378, "open_interest": 0.0, "volume": 0.0, "delta": -0.446, "gamma": 0.0515, "vega": 0.0257, "theta": -0.001, "rho": -0.1899, "theo": 21.9143, "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": 23.0}, {"option": "NBIG290119C00027000", "bid": 0.1, "bid_size": 565.0, "ask": 4.9, "ask_size": 20.0, "iv": 1.7248, "open_interest": 2.0, "volume": 0.0, "delta": 0.4154, "gamma": 0.0324, "vega": 0.0259, "theta": -0.0021, "rho": 0.0147, "theo": 1.4435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.23, "last_trade_time": "2026-10-30T15:08:02", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "NBIG290119P00027000", "bid": 21.0, "bid_size": 12.0, "ask": 26.0, "ask_size": 12.0, "iv": 1.562, "open_interest": 0.0, "volume": 0.0, "delta": -0.4606, "gamma": 0.053, "vega": 0.0256, "theta": -0.0009, "rho": -0.1915, "theo": 22.8363, "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": 24.0}, {"option": "NBIG290119C00028000", "bid": 0.05, "bid_size": 691.0, "ask": 5.0, "ask_size": 864.0, "iv": 1.7468, "open_interest": 9.0, "volume": 0.0, "delta": 0.4056, "gamma": 0.0325, "vega": 0.0259, "theta": -0.0021, "rho": 0.0146, "theo": 1.3976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-11-05T14:14:17", "percent_change": 0.0, "prev_day_close": 2.49999995529652}, {"option": "NBIG290119P00028000", "bid": 22.0, "bid_size": 10.0, "ask": 27.0, "ask_size": 8.0, "iv": 1.5855, "open_interest": 0.0, "volume": 0.0, "delta": -0.475, "gamma": 0.0546, "vega": 0.0255, "theta": -0.0009, "rho": -0.194, "theo": 23.7619, "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": 25.0}, {"option": "NBIG290119C00029000", "bid": 0.05, "bid_size": 2524.0, "ask": 4.9, "ask_size": 2447.0, "iv": 1.7356, "open_interest": 25.0, "volume": 0.0, "delta": 0.3962, "gamma": 0.0325, "vega": 0.0258, "theta": -0.0021, "rho": 0.0146, "theo": 1.3543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.72, "last_trade_time": "2026-11-02T10:16:12", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "NBIG290119P00029000", "bid": 23.2, "bid_size": 582.0, "ask": 28.0, "ask_size": 592.0, "iv": 1.6496, "open_interest": 0.0, "volume": 0.0, "delta": -0.4892, "gamma": 0.0562, "vega": 0.0254, "theta": -0.0008, "rho": -0.196, "theo": 24.6908, "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": 26.0}, {"option": "NBIG290119C00030000", "bid": 1.2, "bid_size": 619.0, "ask": 3.2, "ask_size": 900.0, "iv": 1.63, "open_interest": 594.0, "volume": 24.0, "delta": 0.3872, "gamma": 0.0324, "vega": 0.0257, "theta": -0.0021, "rho": 0.0144, "theo": 1.3134, "change": 0.225, "open": 2.55, "high": 2.55, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T14:21:26", "percent_change": 11.3924, "prev_day_close": 1.97500002384186}, {"option": "NBIG290119P00030000", "bid": 24.5, "bid_size": 561.0, "ask": 29.0, "ask_size": 617.0, "iv": 1.7357, "open_interest": 10.0, "volume": 0.0, "delta": -0.503, "gamma": 0.0578, "vega": 0.0254, "theta": -0.0008, "rho": -0.1983, "theo": 25.6224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.2, "last_trade_time": "2026-10-20T11:24:58", "percent_change": 0.0, "prev_day_close": 27.0}], "symbol": "NBIG", "security_type": "stock", "exchange_id": 2, "current_price": 5.6308, "price_change": 0.86, "price_change_percent": 18.6147, "bid": 5.62, "ask": 5.69, "bid_size": 4400, "ask_size": 2000, "open": 4.74, "high": 5.62, "low": 4.57, "close": 5.48, "prev_day_close": 4.62, "volume": 5201786, "iv30": 224.033, "iv30_change": -12.661, "iv30_change_percent": -5.3491, "seqno": 10409789989, "last_trade_time": "2026-11-09T15:59:57", "tick": "up"}, "symbol": "NBIG"}