{"timestamp": "2026-10-23 02:39:08", "data": {"options": [{"option": "NBP261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 50.0, "iv": 1.5184, "open_interest": 410.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0794, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-09T14:34:08", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NBP261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 1.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-21T13:48:48", "percent_change": 0.0, "prev_day_close": 2.45000009611249}, {"option": "NBP261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0084, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "NBP261120P00005000", "bid": 1.2, "bid_size": 76.0, "ask": 6.0, "ask_size": 695.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 3.675, "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": 3.60000002384186}, {"option": "NBP261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.003, "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": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NBP261120P00007500", "bid": 3.7, "bid_size": 76.0, "ask": 8.5, "ask_size": 692.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 6.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "NBP261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 4.0, "iv": 1.6207, "open_interest": 0.0, "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": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NBP261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 570.0, "iv": 2.5139, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 1.165, "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": 2.45000004768372}, {"option": "NBP261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "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": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NBP261218P00005000", "bid": 1.2, "bid_size": 76.0, "ask": 6.0, "ask_size": 687.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 3.665, "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": 3.55000001192093}, {"option": "NBP261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "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": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NBP261218P00007500", "bid": 3.8, "bid_size": 21.0, "ask": 8.5, "ask_size": 585.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 6.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "NBP270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 10.0, "iv": 1.1906, "open_interest": 873.0, "volume": 0.0, "delta": 0.2961, "gamma": 0.3823, "vega": 0.0022, "theta": -0.0018, "rho": 0.0006, "theo": 0.1206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T13:21:52", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NBP270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7286, "gamma": 0.3998, "vega": 0.0021, "theta": -0.0016, "rho": -0.0031, "theo": 1.2633, "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": 2.50000004842877}, {"option": "NBP270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 5.0, "iv": 1.8926, "open_interest": 47.0, "volume": 0.0, "delta": 0.211, "gamma": 0.219, "vega": 0.0018, "theta": -0.0022, "rho": 0.0004, "theo": 0.1015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-23T13:34:45", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NBP270115P00005000", "bid": 1.15, "bid_size": 1.0, "ask": 6.0, "ask_size": 686.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8194, "gamma": 0.2399, "vega": 0.0017, "theta": -0.0014, "rho": -0.0048, "theo": 3.7353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.41, "last_trade_time": "2026-07-27T13:55:52", "percent_change": 0.0, "prev_day_close": 3.57499998807907}, {"option": "NBP270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.1865, "gamma": 0.1744, "vega": 0.0017, "theta": -0.0023, "rho": 0.0004, "theo": 0.096, "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": 2.45000004768372}, {"option": "NBP270115P00007500", "bid": 3.6, "bid_size": 57.0, "ask": 8.5, "ask_size": 689.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8501, "gamma": 0.2011, "vega": 0.0015, "theta": -0.001, "rho": -0.006, "theo": 6.2224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "NBP270416C00002500", "bid": 0.05, "bid_size": 28.0, "ask": 0.4, "ask_size": 364.0, "iv": 1.2324, "open_interest": 1578.0, "volume": 8.0, "delta": 0.3734, "gamma": 0.3831, "vega": 0.0036, "theta": -0.0011, "rho": 0.0015, "theo": 0.1746, "change": 0.025, "open": 0.1, "high": 0.3, "low": 0.1, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T14:26:35", "percent_change": 20.0, "prev_day_close": 0.125000001862645}, {"option": "NBP270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 7.1907, "open_interest": 0.0, "volume": 0.0, "delta": -0.697, "gamma": 0.4242, "vega": 0.0032, "theta": -0.0011, "rho": -0.0053, "theo": 1.2692, "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": 2.45000004768372}, {"option": "NBP270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.2666, "gamma": 0.2364, "vega": 0.0031, "theta": -0.0013, "rho": 0.001, "theo": 0.1402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T15:55:12", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "NBP270416P00005000", "bid": 1.1, "bid_size": 68.0, "ask": 6.0, "ask_size": 684.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8172, "gamma": 0.2856, "vega": 0.0024, "theta": -0.0011, "rho": -0.0075, "theo": 3.7243, "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": 3.55000001192093}, {"option": "NBP270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.234, "gamma": 0.1913, "vega": 0.0028, "theta": -0.0014, "rho": 0.0008, "theo": 0.1296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-09-30T14:38:26", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NBP270416P00007500", "bid": 3.6, "bid_size": 44.0, "ask": 8.5, "ask_size": 537.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8633, "gamma": 0.2506, "vega": 0.0019, "theta": -0.001, "rho": -0.0078, "theo": 6.2053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}], "symbol": "NBP", "security_type": "stock", "exchange_id": 2, "current_price": 1.33, "price_change": -0.04, "price_change_percent": -2.9197, "bid": 1.32, "ask": 1.33, "bid_size": 100, "ask_size": 400, "open": 1.34, "high": 1.3599, "low": 1.255, "close": 1.33, "prev_day_close": 1.37, "volume": 456187, "iv30": 26.032, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37150545330, "last_trade_time": "2026-10-22T15:59:59", "tick": "up"}, "symbol": "NBP"}