{"timestamp": "2026-11-10 03:24:50", "data": {"options": [{"option": "NBR261120C00045000", "bid": 30.0, "bid_size": 5.0, "ask": 32.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0007, "vega": 0.0003, "theta": -0.0108, "rho": 0.0004, "theo": 31.9863, "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": 28.9499998092651}, {"option": "NBR261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 11.0, "iv": 2.0111, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0009, "vega": 0.0021, "theta": -0.0106, "rho": -0.0002, "theo": 0.0312, "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": 1.07500004768372}, {"option": "NBR261120C00050000", "bid": 25.5, "bid_size": 7.0, "ask": 28.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.002, "vega": 0.0016, "theta": -0.0151, "rho": 0.0019, "theo": 26.9932, "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": 24.3499994277954}, {"option": "NBR261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 16.0, "iv": 1.6754, "open_interest": 0.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0018, "vega": 0.0036, "theta": -0.016, "rho": -0.0003, "theo": 0.0518, "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": 1.07500004768372}, {"option": "NBR261120C00055000", "bid": 20.0, "bid_size": 11.0, "ask": 23.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0041, "vega": 0.0047, "theta": -0.025, "rho": 0.0047, "theo": 22.018, "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": 19.0500001907349}, {"option": "NBR261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 10.0, "iv": 1.3671, "open_interest": 0.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0036, "vega": 0.0062, "theta": -0.0249, "rho": -0.0006, "theo": 0.0923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NBR261120C00060000", "bid": 15.1, "bid_size": 5.0, "ask": 18.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9653, "gamma": 0.0078, "vega": 0.0098, "theta": -0.0409, "rho": 0.0076, "theo": 17.0896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.1, "last_trade_time": "2026-10-26T10:48:41", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "NBR261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 15.0, "iv": 1.3276, "open_interest": 0.0, "volume": 0.0, "delta": -0.0387, "gamma": 0.0074, "vega": 0.0112, "theta": -0.0401, "rho": -0.0011, "theo": 0.1791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-10-30T13:38:12", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "NBR261120C00065000", "bid": 10.8, "bid_size": 8.0, "ask": 13.2, "ask_size": 6.0, "iv": 0.5054, "open_interest": 0.0, "volume": 0.0, "delta": 0.9197, "gamma": 0.0162, "vega": 0.0195, "theta": -0.0665, "rho": 0.0108, "theo": 12.2786, "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": 9.75}, {"option": "NBR261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 24.0, "iv": 1.0588, "open_interest": 7.0, "volume": 0.0, "delta": -0.0833, "gamma": 0.0157, "vega": 0.0205, "theta": -0.0657, "rho": -0.0024, "theo": 0.3836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T12:59:59", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "NBR261120C00070000", "bid": 6.4, "bid_size": 28.0, "ask": 8.9, "ask_size": 16.0, "iv": 0.5987, "open_interest": 8.0, "volume": 0.0, "delta": 0.816, "gamma": 0.0315, "vega": 0.0354, "theta": -0.1044, "rho": 0.0128, "theo": 7.7898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-10-16T10:29:24", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "NBR261120P00070000", "bid": 0.6, "bid_size": 14.0, "ask": 3.1, "ask_size": 28.0, "iv": 0.8792, "open_interest": 9.0, "volume": 0.0, "delta": -0.1857, "gamma": 0.0311, "vega": 0.0358, "theta": -0.1039, "rho": -0.0054, "theo": 0.909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-03T13:10:42", "percent_change": 0.0, "prev_day_close": 2.25000002980232}, {"option": "NBR261120C00075000", "bid": 3.0, "bid_size": 40.0, "ask": 4.7, "ask_size": 13.0, "iv": 0.5344, "open_interest": 2.0, "volume": 0.0, "delta": 0.6153, "gamma": 0.0487, "vega": 0.0509, "theta": -0.1394, "rho": 0.0116, "theo": 4.1165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.96, "last_trade_time": "2026-11-06T14:20:22", "percent_change": 0.0, "prev_day_close": 2.84999996423721}, {"option": "NBR261120P00075000", "bid": 1.35, "bid_size": 17.0, "ask": 3.2, "ask_size": 39.0, "iv": 0.5925, "open_interest": 20.0, "volume": 4.0, "delta": -0.3848, "gamma": 0.0484, "vega": 0.051, "theta": -0.1386, "rho": -0.0113, "theo": 2.2463, "change": -1.82, "open": 4.01, "high": 4.01, "low": 2.48, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-11-09T15:32:25", "percent_change": -42.3256, "prev_day_close": 4.29999995231628}, {"option": "NBR261120C00080000", "bid": 0.65, "bid_size": 18.0, "ask": 2.9, "ask_size": 34.0, "iv": 0.569, "open_interest": 2.0, "volume": 0.0, "delta": 0.366, "gamma": 0.0483, "vega": 0.0502, "theta": -0.1352, "rho": 0.0079, "theo": 1.8325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-22T10:30:25", "percent_change": 0.0, "prev_day_close": 1.12499997764826}, {"option": "NBR261120P00080000", "bid": 4.5, "bid_size": 21.0, "ask": 5.8, "ask_size": 37.0, "iv": 0.6169, "open_interest": 9.0, "volume": 0.0, "delta": -0.6324, "gamma": 0.048, "vega": 0.0502, "theta": -0.134, "rho": -0.0191, "theo": 4.9665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-03T14:48:57", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "NBR261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 38.0, "iv": 0.5638, "open_interest": 19.0, "volume": 1.0, "delta": 0.1859, "gamma": 0.0328, "vega": 0.0358, "theta": -0.0984, "rho": 0.0042, "theo": 0.7773, "change": -0.375, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T09:32:24", "percent_change": -51.7241, "prev_day_close": 0.725000008940697}, {"option": "NBR261120P00085000", "bid": 8.3, "bid_size": 10.0, "ask": 10.1, "ask_size": 23.0, "iv": 0.6862, "open_interest": 1.0, "volume": 0.0, "delta": -0.8116, "gamma": 0.0326, "vega": 0.0357, "theta": -0.097, "rho": -0.0254, "theo": 8.9083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.85, "last_trade_time": "2026-11-04T12:53:51", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "NBR261120C00090000", "bid": 0.1, "bid_size": 1.0, "ask": 2.15, "ask_size": 30.0, "iv": 0.9182, "open_interest": 165.0, "volume": 0.0, "delta": 0.0914, "gamma": 0.0188, "vega": 0.022, "theta": -0.0626, "rho": 0.0021, "theo": 0.3452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-10-30T11:09:13", "percent_change": 0.0, "prev_day_close": 0.725000012665987}, {"option": "NBR261120P00090000", "bid": 12.7, "bid_size": 12.0, "ask": 14.5, "ask_size": 13.0, "iv": 0.7059, "open_interest": 2.0, "volume": 0.0, "delta": -0.9056, "gamma": 0.0187, "vega": 0.022, "theta": -0.0608, "rho": -0.0296, "theo": 13.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.16, "last_trade_time": "2026-11-04T12:53:51", "percent_change": 0.0, "prev_day_close": 16.0999994277954}, {"option": "NBR261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 5.0, "iv": 0.7042, "open_interest": 45.0, "volume": 40.0, "delta": 0.0461, "gamma": 0.0103, "vega": 0.013, "theta": -0.0381, "rho": 0.0011, "theo": 0.1642, "change": -0.42, "open": 0.05, "high": 0.09, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T10:40:11", "percent_change": -93.3333, "prev_day_close": 0.449999988079071}, {"option": "NBR261120P00095000", "bid": 17.7, "bid_size": 10.0, "ask": 19.8, "ask_size": 17.0, "iv": 0.9393, "open_interest": 1.0, "volume": 0.0, "delta": -0.9507, "gamma": 0.0103, "vega": 0.013, "theta": -0.0359, "rho": -0.0326, "theo": 18.2816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.6, "last_trade_time": "2026-10-23T10:54:23", "percent_change": 0.0, "prev_day_close": 21.0499992370605}, {"option": "NBR261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 38.0, "iv": 1.305, "open_interest": 38.0, "volume": 0.0, "delta": 0.0243, "gamma": 0.0057, "vega": 0.0076, "theta": -0.0231, "rho": 0.0006, "theo": 0.0833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-21T14:27:17", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "NBR261120P00100000", "bid": 22.5, "bid_size": 23.0, "ask": 24.8, "ask_size": 24.0, "iv": 1.0555, "open_interest": 0.0, "volume": 0.0, "delta": -0.9724, "gamma": 0.0057, "vega": 0.0076, "theta": -0.0204, "rho": -0.0349, "theo": 23.1929, "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": "NBR261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 11.0, "iv": 1.1624, "open_interest": 1.0, "volume": 0.0, "delta": 0.0133, "gamma": 0.0032, "vega": 0.0046, "theta": -0.0142, "rho": 0.0003, "theo": 0.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-25T11:41:28", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NBR261120P00105000", "bid": 27.4, "bid_size": 10.0, "ask": 30.0, "ask_size": 5.0, "iv": 1.2246, "open_interest": 0.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.0032, "vega": 0.0046, "theta": -0.0109, "rho": -0.037, "theo": 28.1463, "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": 31.1000003814697}, {"option": "NBR261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 40.0, "iv": 1.5899, "open_interest": 0.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0019, "vega": 0.0028, "theta": -0.0089, "rho": 0.0002, "theo": 0.0249, "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": 1.14999997615814}, {"option": "NBR261120P00110000", "bid": 32.5, "bid_size": 9.0, "ask": 35.2, "ask_size": 9.0, "iv": 1.4314, "open_interest": 0.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0019, "vega": 0.0028, "theta": -0.005, "rho": -0.0388, "theo": 33.1188, "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": 36.1499996185303}, {"option": "NBR261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 17.0, "iv": 1.7144, "open_interest": 0.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0011, "vega": 0.0018, "theta": -0.0056, "rho": 0.0001, "theo": 0.0145, "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": 1.45000004768372}, {"option": "NBR261120P00115000", "bid": 37.3, "bid_size": 9.0, "ask": 39.4, "ask_size": 10.0, "iv": 1.2627, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0011, "vega": 0.0018, "theta": -0.0012, "rho": -0.0405, "theo": 38.1004, "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": 40.8500003814697}, {"option": "NBR261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 11.0, "iv": 1.8293, "open_interest": 0.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0007, "vega": 0.0011, "theta": -0.0036, "rho": 0.0001, "theo": 0.0087, "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": 0.975000023841858}, {"option": "NBR261120P00120000", "bid": 41.7, "bid_size": 10.0, "ask": 45.0, "ask_size": 5.0, "iv": 1.3738, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0007, "vega": 0.0011, "theta": 0.0, "rho": -0.042, "theo": 43.0867, "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": 46.0}, {"option": "NBR261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 18.0, "iv": 1.9464, "open_interest": 0.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0004, "vega": 0.0007, "theta": -0.0024, "rho": 0.0, "theo": 0.0054, "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": 1.27499997615814}, {"option": "NBR261120P00125000", "bid": 47.2, "bid_size": 10.0, "ask": 50.0, "ask_size": 7.0, "iv": 1.6612, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0004, "vega": 0.0007, "theta": 0.0, "rho": -0.043, "theo": 48.0756, "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": 51.1000003814697}, {"option": "NBR261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 2.0459, "open_interest": 0.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0003, "vega": 0.0005, "theta": -0.0016, "rho": 0.0, "theo": 0.0034, "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": 1.32500004768372}, {"option": "NBR261120P00130000", "bid": 52.5, "bid_size": 10.0, "ask": 55.0, "ask_size": 10.0, "iv": 1.8548, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0003, "vega": 0.0005, "theta": 0.0, "rho": -0.0435, "theo": 53.066, "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": 56.0499992370606}, {"option": "NBR261218C00040000", "bid": 35.2, "bid_size": 3.0, "ask": 39.2, "ask_size": 5.0, "iv": 1.2567, "open_interest": 0.0, "volume": 0.0, "delta": 0.9703, "gamma": 0.0027, "vega": 0.0152, "theta": -0.0272, "rho": 0.0164, "theo": 37.1108, "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": 34.3500003814697}, {"option": "NBR261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 36.0, "iv": 1.5124, "open_interest": 0.0, "volume": 0.0, "delta": -0.0323, "gamma": 0.0024, "vega": 0.0182, "theta": -0.0273, "rho": -0.0032, "theo": 0.4347, "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": 1.17499995231628}, {"option": "NBR261218C00045000", "bid": 30.2, "bid_size": 5.0, "ask": 33.9, "ask_size": 5.0, "iv": 0.9728, "open_interest": 0.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.0038, "vega": 0.0208, "theta": -0.0308, "rho": 0.0209, "theo": 32.2033, "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": 29.4000005722046}, {"option": "NBR261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 13.0, "iv": 1.0754, "open_interest": 0.0, "volume": 0.0, "delta": -0.0439, "gamma": 0.0035, "vega": 0.0233, "theta": -0.031, "rho": -0.0043, "theo": 0.537, "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": 1.22500002384186}, {"option": "NBR261218C00050000", "bid": 26.2, "bid_size": 5.0, "ask": 28.2, "ask_size": 5.0, "iv": 0.878, "open_interest": 0.0, "volume": 0.0, "delta": 0.9414, "gamma": 0.0054, "vega": 0.0278, "theta": -0.0352, "rho": 0.0254, "theo": 27.339, "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": 24.6499996185303}, {"option": "NBR261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 20.0, "iv": 1.1159, "open_interest": 0.0, "volume": 0.0, "delta": -0.0606, "gamma": 0.0051, "vega": 0.0302, "theta": -0.0354, "rho": -0.0059, "theo": 0.6819, "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": 0.774999976158142}, {"option": "NBR261218C00055000", "bid": 21.1, "bid_size": 5.0, "ask": 23.5, "ask_size": 8.0, "iv": 0.7482, "open_interest": 0.0, "volume": 0.0, "delta": 0.9158, "gamma": 0.0079, "vega": 0.0372, "theta": -0.0408, "rho": 0.03, "theo": 22.5447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.8, "last_trade_time": "2026-10-28T10:12:54", "percent_change": 0.0, "prev_day_close": 20.0499992370605}, {"option": "NBR261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 17.0, "iv": 0.9432, "open_interest": 0.0, "volume": 0.0, "delta": -0.0856, "gamma": 0.0075, "vega": 0.0393, "theta": -0.0407, "rho": -0.0083, "theo": 0.8964, "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": 1.125}, {"option": "NBR261218C00060000", "bid": 16.4, "bid_size": 10.0, "ask": 19.4, "ask_size": 11.0, "iv": 0.7273, "open_interest": 0.0, "volume": 0.0, "delta": 0.8762, "gamma": 0.0117, "vega": 0.0498, "theta": -0.0474, "rho": 0.0344, "theo": 17.8716, "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": 15.3000001907349}, {"option": "NBR261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 20.0, "iv": 0.7721, "open_interest": 0.0, "volume": 0.0, "delta": -0.1242, "gamma": 0.0112, "vega": 0.0516, "theta": -0.0472, "rho": -0.012, "theo": 1.2321, "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": 1.22500002384186}, {"option": "NBR261218C00065000", "bid": 12.1, "bid_size": 19.0, "ask": 14.2, "ask_size": 13.0, "iv": 0.595, "open_interest": 11.0, "volume": 0.0, "delta": 0.8137, "gamma": 0.017, "vega": 0.066, "theta": -0.055, "rho": 0.0378, "theo": 13.4223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.7, "last_trade_time": "2026-11-05T12:30:07", "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "NBR261218P00065000", "bid": 0.4, "bid_size": 9.0, "ask": 3.4, "ask_size": 20.0, "iv": 0.6537, "open_interest": 0.0, "volume": 0.0, "delta": -0.1855, "gamma": 0.0166, "vega": 0.0671, "theta": -0.0546, "rho": -0.0179, "theo": 1.791, "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": 2.09999996423721}, {"option": "NBR261218C00070000", "bid": 8.0, "bid_size": 36.0, "ask": 10.2, "ask_size": 22.0, "iv": 0.5366, "open_interest": 1.0, "volume": 0.0, "delta": 0.7167, "gamma": 0.0237, "vega": 0.0839, "theta": -0.0625, "rho": 0.0384, "theo": 9.4013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-11-04T10:24:04", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "NBR261218P00070000", "bid": 2.0, "bid_size": 15.0, "ask": 3.9, "ask_size": 67.0, "iv": 0.5936, "open_interest": 320.0, "volume": 0.0, "delta": -0.2808, "gamma": 0.0232, "vega": 0.0845, "theta": -0.062, "rho": -0.0273, "theo": 2.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.65, "last_trade_time": "2026-11-05T15:38:20", "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "NBR261218C00075000", "bid": 5.4, "bid_size": 34.0, "ask": 6.8, "ask_size": 9.0, "iv": 0.5321, "open_interest": 3.0, "volume": 0.0, "delta": 0.582, "gamma": 0.029, "vega": 0.0973, "theta": -0.0676, "rho": 0.035, "theo": 6.1353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.33, "last_trade_time": "2026-11-06T15:28:22", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "NBR261218P00075000", "bid": 3.2, "bid_size": 26.0, "ask": 5.6, "ask_size": 32.0, "iv": 0.5247, "open_interest": 128.0, "volume": 1.0, "delta": -0.4137, "gamma": 0.0286, "vega": 0.0973, "theta": -0.0668, "rho": -0.0408, "theo": 4.5071, "change": -1.16, "open": 4.59, "high": 4.59, "low": 4.59, "tick": "down", "last_trade_price": 4.59, "last_trade_time": "2026-11-09T14:51:59", "percent_change": -20.1739, "prev_day_close": 5.75}, {"option": "NBR261218C00080000", "bid": 2.55, "bid_size": 19.0, "ask": 4.5, "ask_size": 35.0, "iv": 0.4942, "open_interest": 0.0, "volume": 0.0, "delta": 0.4351, "gamma": 0.0294, "vega": 0.0984, "theta": -0.0673, "rho": 0.0282, "theo": 3.8788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T10:58:02", "percent_change": 0.0, "prev_day_close": 3.04999989271164}, {"option": "NBR261218P00080000", "bid": 6.2, "bid_size": 10.0, "ask": 7.6, "ask_size": 20.0, "iv": 0.4953, "open_interest": 0.0, "volume": 0.0, "delta": -0.5589, "gamma": 0.0292, "vega": 0.0982, "theta": -0.0664, "rho": -0.0564, "theo": 7.2414, "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": 8.84999990463257}, {"option": "NBR261218C00085000", "bid": 0.95, "bid_size": 10.0, "ask": 3.4, "ask_size": 18.0, "iv": 0.5097, "open_interest": 0.0, "volume": 0.0, "delta": 0.3125, "gamma": 0.0256, "vega": 0.0887, "theta": -0.0624, "rho": 0.0213, "theo": 2.5109, "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": 2.09999999403954}, {"option": "NBR261218P00085000", "bid": 9.7, "bid_size": 9.0, "ask": 11.9, "ask_size": 17.0, "iv": 0.5416, "open_interest": 1.0, "volume": 0.0, "delta": -0.6804, "gamma": 0.0254, "vega": 0.0884, "theta": -0.0612, "rho": -0.0709, "theo": 10.8568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-10-27T11:57:41", "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "NBR261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 9.0, "iv": 0.4797, "open_interest": 2.0, "volume": 0.0, "delta": 0.2249, "gamma": 0.0205, "vega": 0.0752, "theta": -0.0554, "rho": 0.0158, "theo": 1.7041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-26T14:28:01", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "NBR261218P00090000", "bid": 13.4, "bid_size": 10.0, "ask": 16.2, "ask_size": 11.0, "iv": 0.5459, "open_interest": 0.0, "volume": 0.0, "delta": -0.7674, "gamma": 0.0204, "vega": 0.075, "theta": -0.0538, "rho": -0.0826, "theo": 15.0297, "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": 16.75}, {"option": "NBR261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 18.0, "iv": 0.6325, "open_interest": 2.0, "volume": 0.0, "delta": 0.165, "gamma": 0.0161, "vega": 0.0623, "theta": -0.0482, "rho": 0.0117, "theo": 1.2108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-10-26T12:52:11", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "NBR261218P00095000", "bid": 17.9, "bid_size": 10.0, "ask": 20.5, "ask_size": 12.0, "iv": 0.5566, "open_interest": 0.0, "volume": 0.0, "delta": -0.8269, "gamma": 0.016, "vega": 0.0622, "theta": -0.0463, "rho": -0.0916, "theo": 19.5136, "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": 21.5}, {"option": "NBR261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 29.0, "iv": 0.709, "open_interest": 60.0, "volume": 0.0, "delta": 0.124, "gamma": 0.0126, "vega": 0.0514, "theta": -0.0417, "rho": 0.0089, "theo": 0.8927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-28T10:28:22", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NBR261218P00100000", "bid": 22.7, "bid_size": 7.0, "ask": 25.0, "ask_size": 10.0, "iv": 0.5738, "open_interest": 0.0, "volume": 0.0, "delta": -0.8679, "gamma": 0.0125, "vega": 0.0514, "theta": -0.0394, "rho": -0.098, "theo": 24.1725, "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": "NBR261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 40.0, "iv": 0.7841, "open_interest": 31.0, "volume": 0.0, "delta": 0.0952, "gamma": 0.0099, "vega": 0.0425, "theta": -0.036, "rho": 0.0069, "theo": 0.6779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-28T11:18:32", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NBR261218P00105000", "bid": 27.6, "bid_size": 10.0, "ask": 29.9, "ask_size": 9.0, "iv": 0.6285, "open_interest": 0.0, "volume": 0.0, "delta": -0.8968, "gamma": 0.0099, "vega": 0.0426, "theta": -0.0333, "rho": -0.102, "theo": 28.9348, "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": 31.1499996185303}, {"option": "NBR261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 11.0, "iv": 0.8564, "open_interest": 0.0, "volume": 0.0, "delta": 0.0744, "gamma": 0.0078, "vega": 0.0354, "theta": -0.0312, "rho": 0.0054, "theo": 0.5269, "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": 1.20000004768372}, {"option": "NBR261218P00110000", "bid": 32.1, "bid_size": 10.0, "ask": 35.1, "ask_size": 10.0, "iv": 0.6559, "open_interest": 0.0, "volume": 0.0, "delta": -0.9176, "gamma": 0.0079, "vega": 0.0355, "theta": -0.0281, "rho": -0.1038, "theo": 33.7618, "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": 36.1499996185303}, {"option": "NBR261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 18.0, "iv": 0.9279, "open_interest": 0.0, "volume": 0.0, "delta": 0.0592, "gamma": 0.0063, "vega": 0.0296, "theta": -0.027, "rho": 0.0043, "theo": 0.4174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NBR261218P00115000", "bid": 36.6, "bid_size": 5.0, "ask": 40.0, "ask_size": 5.0, "iv": 0.5715, "open_interest": 0.0, "volume": 0.0, "delta": -0.9332, "gamma": 0.0064, "vega": 0.0298, "theta": -0.0237, "rho": -0.1031, "theo": 38.6314, "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": 41.1499996185303}, {"option": "NBR261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 22.0, "iv": 0.9894, "open_interest": 0.0, "volume": 0.0, "delta": 0.0478, "gamma": 0.0051, "vega": 0.025, "theta": -0.0235, "rho": 0.0035, "theo": 0.336, "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": 0.649999976158142}, {"option": "NBR261218P00120000", "bid": 41.6, "bid_size": 5.0, "ask": 45.2, "ask_size": 5.0, "iv": 0.7029, "open_interest": 0.0, "volume": 0.0, "delta": -0.945, "gamma": 0.0053, "vega": 0.0253, "theta": -0.0199, "rho": -0.101, "theo": 43.5302, "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": 46.1499996185303}, {"option": "NBR270115C00015000", "bid": 60.8, "bid_size": 5.0, "ask": 63.5, "ask_size": 5.0, "iv": 2.0306, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0004, "vega": 0.0044, "theta": -0.0041, "rho": 0.0074, "theo": 62.0423, "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": 59.0499992370606}, {"option": "NBR270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.6437, "open_interest": 5304.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0003, "vega": 0.0064, "theta": -0.0086, "rho": -0.0013, "theo": 0.1774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-29T11:21:22", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NBR270115C00017500", "bid": 57.6, "bid_size": 5.0, "ask": 61.5, "ask_size": 3.0, "iv": 1.6882, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0005, "vega": 0.0058, "theta": -0.005, "rho": 0.0103, "theo": 59.5594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.45, "last_trade_time": "2025-06-11T12:24:44", "percent_change": 0.0, "prev_day_close": 56.6499996185303}, {"option": "NBR270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 1.6392, "open_interest": 0.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0004, "vega": 0.0075, "theta": -0.0093, "rho": -0.0015, "theo": 0.1949, "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": "NBR270115C00020000", "bid": 55.1, "bid_size": 5.0, "ask": 59.0, "ask_size": 5.0, "iv": 1.5333, "open_interest": 12.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0006, "vega": 0.0068, "theta": -0.0057, "rho": 0.0121, "theo": 57.0785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.4, "last_trade_time": "2026-10-12T14:15:07", "percent_change": 0.0, "prev_day_close": 54.1499996185303}, {"option": "NBR270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1.0, "iv": 1.5917, "open_interest": 9.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0005, "vega": 0.0086, "theta": -0.01, "rho": -0.0018, "theo": 0.2136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.53, "last_trade_time": "2025-05-19T13:58:38", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "NBR270115C00022500", "bid": 52.6, "bid_size": 5.0, "ask": 56.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0007, "vega": 0.0082, "theta": -0.0064, "rho": 0.0145, "theo": 54.5998, "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": 51.6499996185303}, {"option": "NBR270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 1.1852, "open_interest": 111.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0006, "vega": 0.01, "theta": -0.0107, "rho": -0.002, "theo": 0.2342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T12:51:42", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NBR270115C00025000", "bid": 50.9, "bid_size": 5.0, "ask": 54.0, "ask_size": 5.0, "iv": 1.6092, "open_interest": 16.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0009, "vega": 0.0097, "theta": -0.0072, "rho": 0.0172, "theo": 52.1242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.02, "last_trade_time": "2026-01-05T11:55:12", "percent_change": 0.0, "prev_day_close": 49.1499996185303}, {"option": "NBR270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 28.0, "iv": 1.8242, "open_interest": 6.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0008, "vega": 0.0114, "theta": -0.0114, "rho": -0.0023, "theo": 0.2569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-09-17T12:19:33", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "NBR270115C00030000", "bid": 45.2, "bid_size": 5.0, "ask": 49.2, "ask_size": 5.0, "iv": 1.2132, "open_interest": 16.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0013, "vega": 0.0134, "theta": -0.0092, "rho": 0.0234, "theo": 47.1842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.37, "last_trade_time": "2026-05-04T11:15:14", "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "NBR270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 38.0, "iv": 1.5722, "open_interest": 126.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.0011, "vega": 0.0148, "theta": -0.013, "rho": -0.0031, "theo": 0.3106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T09:30:03", "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "NBR270115C00035000", "bid": 40.3, "bid_size": 5.0, "ask": 43.8, "ask_size": 5.0, "iv": 0.898, "open_interest": 14.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.0018, "vega": 0.0181, "theta": -0.0114, "rho": 0.0308, "theo": 42.2624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.8, "last_trade_time": "2026-10-08T15:52:18", "percent_change": 0.0, "prev_day_close": 39.3500003814697}, {"option": "NBR270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 36.0, "iv": 1.345, "open_interest": 58.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.0017, "vega": 0.0192, "theta": -0.0149, "rho": -0.0041, "theo": 0.3799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.58, "last_trade_time": "2026-06-12T14:13:34", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "NBR270115C00040000", "bid": 35.9, "bid_size": 27.0, "ask": 38.5, "ask_size": 8.0, "iv": 0.8595, "open_interest": 22.0, "volume": 0.0, "delta": 0.9647, "gamma": 0.0026, "vega": 0.0238, "theta": -0.014, "rho": 0.0379, "theo": 37.3664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.15, "last_trade_time": "2026-09-03T13:04:53", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "NBR270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 38.0, "iv": 1.169, "open_interest": 41.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.0024, "vega": 0.0248, "theta": -0.017, "rho": -0.0055, "theo": 0.4717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-09-28T14:28:04", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "NBR270115C00045000", "bid": 30.4, "bid_size": 37.0, "ask": 33.7, "ask_size": 9.0, "iv": 0.6168, "open_interest": 19.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0037, "vega": 0.0314, "theta": -0.0169, "rho": 0.0461, "theo": 32.5076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.45, "last_trade_time": "2026-09-03T10:13:17", "percent_change": 0.0, "prev_day_close": 29.5999994277954}, {"option": "NBR270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 40.0, "iv": 1.0162, "open_interest": 167.0, "volume": 0.0, "delta": -0.0464, "gamma": 0.0035, "vega": 0.0321, "theta": -0.0196, "rho": -0.0074, "theo": 0.5973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-09-25T09:30:05", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "NBR270115C00050000", "bid": 26.3, "bid_size": 7.0, "ask": 29.0, "ask_size": 5.0, "iv": 0.7295, "open_interest": 12.0, "volume": 0.0, "delta": 0.9325, "gamma": 0.0053, "vega": 0.0413, "theta": -0.0204, "rho": 0.055, "theo": 27.7043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.4, "last_trade_time": "2026-09-22T09:39:31", "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "NBR270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 38.0, "iv": 0.8748, "open_interest": 13.0, "volume": 0.0, "delta": -0.0646, "gamma": 0.0051, "vega": 0.0417, "theta": -0.0227, "rho": -0.0102, "theo": 0.7752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-09-01T13:24:04", "percent_change": 0.0, "prev_day_close": 0.825000002980232}, {"option": "NBR270115C00055000", "bid": 21.8, "bid_size": 10.0, "ask": 23.7, "ask_size": 2.0, "iv": 0.6146, "open_interest": 108.0, "volume": 0.0, "delta": 0.9048, "gamma": 0.0076, "vega": 0.0542, "theta": -0.0245, "rho": 0.0633, "theo": 22.9884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.65, "last_trade_time": "2026-08-20T13:29:23", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "NBR270115P00055000", "bid": 0.25, "bid_size": 19.0, "ask": 1.85, "ask_size": 30.0, "iv": 0.664, "open_interest": 521.0, "volume": 0.0, "delta": -0.0915, "gamma": 0.0075, "vega": 0.0544, "theta": -0.0264, "rho": -0.0142, "theo": 1.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-19T09:30:02", "percent_change": 0.0, "prev_day_close": 1.34999994933605}, {"option": "NBR270115C00060000", "bid": 17.0, "bid_size": 23.0, "ask": 19.2, "ask_size": 4.0, "iv": 0.5433, "open_interest": 296.0, "volume": 0.0, "delta": 0.8635, "gamma": 0.0111, "vega": 0.0706, "theta": -0.0292, "rho": 0.0705, "theo": 18.417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.0, "last_trade_time": "2026-11-05T10:42:46", "percent_change": 0.0, "prev_day_close": 16.4500002861023}, {"option": "NBR270115P00060000", "bid": 0.7, "bid_size": 6.0, "ask": 2.75, "ask_size": 20.0, "iv": 0.63, "open_interest": 8.0, "volume": 0.0, "delta": -0.1321, "gamma": 0.0109, "vega": 0.0707, "theta": -0.0308, "rho": -0.0203, "theo": 1.439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-08-19T09:30:02", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "NBR270115C00065000", "bid": 12.7, "bid_size": 37.0, "ask": 16.1, "ask_size": 25.0, "iv": 0.5641, "open_interest": 91.0, "volume": 0.0, "delta": 0.8014, "gamma": 0.0157, "vega": 0.0906, "theta": -0.0344, "rho": 0.0752, "theo": 14.0941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.2, "last_trade_time": "2026-09-22T09:39:31", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "NBR270115P00065000", "bid": 1.35, "bid_size": 36.0, "ask": 3.6, "ask_size": 63.0, "iv": 0.573, "open_interest": 21.0, "volume": 0.0, "delta": -0.1936, "gamma": 0.0156, "vega": 0.0906, "theta": -0.0356, "rho": -0.0294, "theo": 2.0861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "NBR270115C00070000", "bid": 9.2, "bid_size": 7.0, "ask": 10.9, "ask_size": 10.0, "iv": 0.4714, "open_interest": 85.0, "volume": 0.0, "delta": 0.7106, "gamma": 0.0211, "vega": 0.1117, "theta": -0.0394, "rho": 0.0746, "theo": 10.2021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.8, "last_trade_time": "2026-11-04T12:02:50", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "NBR270115P00070000", "bid": 2.8, "bid_size": 10.0, "ask": 3.3, "ask_size": 10.0, "iv": 0.4751, "open_interest": 154.0, "volume": 0.0, "delta": -0.2841, "gamma": 0.0211, "vega": 0.1116, "theta": -0.0402, "rho": -0.0424, "theo": 3.1617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T14:00:22", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "NBR270115C00075000", "bid": 6.3, "bid_size": 8.0, "ask": 8.0, "ask_size": 10.0, "iv": 0.4699, "open_interest": 22.0, "volume": 0.0, "delta": 0.5909, "gamma": 0.0254, "vega": 0.1272, "theta": -0.0428, "rho": 0.0676, "theo": 6.9961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-05T15:14:07", "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "NBR270115P00075000", "bid": 4.7, "bid_size": 6.0, "ask": 5.2, "ask_size": 10.0, "iv": 0.46, "open_interest": 32.0, "volume": 0.0, "delta": -0.4039, "gamma": 0.0255, "vega": 0.1273, "theta": -0.0432, "rho": -0.0589, "theo": 4.9226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-04T12:08:27", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "NBR270115C00080000", "bid": 3.7, "bid_size": 54.0, "ask": 5.4, "ask_size": 15.0, "iv": 0.4418, "open_interest": 19.0, "volume": 0.0, "delta": 0.4604, "gamma": 0.0265, "vega": 0.1303, "theta": -0.0434, "rho": 0.0556, "theo": 4.6633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-04T12:23:25", "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "NBR270115P00080000", "bid": 7.1, "bid_size": 11.0, "ask": 7.9, "ask_size": 10.0, "iv": 0.446, "open_interest": 108.0, "volume": 0.0, "delta": -0.5352, "gamma": 0.0267, "vega": 0.1302, "theta": -0.0434, "rho": -0.0759, "theo": 7.5588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-11-05T10:35:17", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "NBR270115C00085000", "bid": 2.6, "bid_size": 72.0, "ask": 3.7, "ask_size": 10.0, "iv": 0.4601, "open_interest": 135.0, "volume": 40.0, "delta": 0.345, "gamma": 0.0241, "vega": 0.1212, "theta": -0.0411, "rho": 0.043, "theo": 3.1371, "change": 0.305, "open": 2.35, "high": 2.43, "low": 2.35, "tick": "no_change", "last_trade_price": 2.43, "last_trade_time": "2026-11-09T10:40:11", "percent_change": 14.3529, "prev_day_close": 2.12499994039536}, {"option": "NBR270115P00085000", "bid": 9.8, "bid_size": 22.0, "ask": 11.1, "ask_size": 15.0, "iv": 0.4123, "open_interest": 82.0, "volume": 0.0, "delta": -0.6518, "gamma": 0.0244, "vega": 0.121, "theta": -0.0408, "rho": -0.0896, "theo": 11.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.8, "last_trade_time": "2026-10-26T14:35:51", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "NBR270115C00090000", "bid": 1.75, "bid_size": 53.0, "ask": 2.35, "ask_size": 10.0, "iv": 0.4644, "open_interest": 152.0, "volume": 0.0, "delta": 0.2565, "gamma": 0.0203, "vega": 0.1061, "theta": -0.0373, "rho": 0.0324, "theo": 2.1784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-03T10:02:00", "percent_change": 0.0, "prev_day_close": 1.0249999910593}, {"option": "NBR270115P00090000", "bid": 13.4, "bid_size": 15.0, "ask": 15.0, "ask_size": 10.0, "iv": 0.3928, "open_interest": 2.0, "volume": 0.0, "delta": -0.7416, "gamma": 0.0207, "vega": 0.1054, "theta": -0.0366, "rho": -0.0974, "theo": 15.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-09-17T10:55:48", "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "NBR270115C00095000", "bid": 0.1, "bid_size": 63.0, "ask": 2.35, "ask_size": 21.0, "iv": 0.4584, "open_interest": 58.0, "volume": 0.0, "delta": 0.1927, "gamma": 0.0165, "vega": 0.0903, "theta": -0.0331, "rho": 0.0245, "theo": 1.5681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-09-25T14:09:25", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "NBR270115P00095000", "bid": 18.2, "bid_size": 10.0, "ask": 20.2, "ask_size": 5.0, "iv": 0.4752, "open_interest": 0.0, "volume": 0.0, "delta": -0.8068, "gamma": 0.017, "vega": 0.0892, "theta": -0.032, "rho": -0.1015, "theo": 19.3994, "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": "NBR270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 33.0, "iv": 0.5695, "open_interest": 164.0, "volume": 0.0, "delta": 0.1472, "gamma": 0.0133, "vega": 0.0761, "theta": -0.029, "rho": 0.0188, "theo": 1.1656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-03T09:30:21", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "NBR270115P00100000", "bid": 23.0, "bid_size": 2.0, "ask": 25.6, "ask_size": 8.0, "iv": 0.5621, "open_interest": 3.0, "volume": 0.0, "delta": -0.8538, "gamma": 0.0138, "vega": 0.0743, "theta": -0.0276, "rho": -0.1012, "theo": 23.9844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.81, "last_trade_time": "2026-01-29T15:35:28", "percent_change": 0.0, "prev_day_close": 26.5999994277954}, {"option": "NBR270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 41.0, "iv": 0.6069, "open_interest": 17.0, "volume": 0.0, "delta": 0.1144, "gamma": 0.0107, "vega": 0.0639, "theta": -0.0254, "rho": 0.0146, "theo": 0.8901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-16T14:15:05", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "NBR270115P00105000", "bid": 27.4, "bid_size": 10.0, "ask": 30.1, "ask_size": 10.0, "iv": 0.552, "open_interest": 0.0, "volume": 0.0, "delta": -0.8881, "gamma": 0.0113, "vega": 0.0612, "theta": -0.0236, "rho": -0.0986, "theo": 28.7003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.07, "last_trade_time": "2026-02-26T10:36:03", "percent_change": 0.0, "prev_day_close": 31.1999988555908}, {"option": "NBR270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 30.0, "iv": 0.6562, "open_interest": 12.0, "volume": 0.0, "delta": 0.0904, "gamma": 0.0086, "vega": 0.0539, "theta": -0.0222, "rho": 0.0116, "theo": 0.6949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.86, "last_trade_time": "2026-10-15T13:02:19", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "NBR270115P00110000", "bid": 32.7, "bid_size": 10.0, "ask": 34.7, "ask_size": 10.0, "iv": 0.6036, "open_interest": 0.0, "volume": 0.0, "delta": -0.9135, "gamma": 0.0093, "vega": 0.0502, "theta": -0.02, "rho": -0.0922, "theo": 33.4998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.97, "last_trade_time": "2026-02-26T10:36:03", "percent_change": 0.0, "prev_day_close": 36.1499996185303}, {"option": "NBR270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 32.0, "iv": 0.7038, "open_interest": 111.0, "volume": 0.0, "delta": 0.0725, "gamma": 0.0071, "vega": 0.0457, "theta": -0.0194, "rho": 0.0093, "theo": 0.5527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-10-13T10:30:44", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "NBR270115P00115000", "bid": 36.9, "bid_size": 10.0, "ask": 39.3, "ask_size": 5.0, "iv": 0.5036, "open_interest": 0.0, "volume": 0.0, "delta": -0.9329, "gamma": 0.0077, "vega": 0.0412, "theta": -0.017, "rho": -0.087, "theo": 38.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-06-10T15:09:27", "percent_change": 0.0, "prev_day_close": 41.0499992370606}, {"option": "NBR270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 43.0, "iv": 0.751, "open_interest": 138.0, "volume": 0.0, "delta": 0.059, "gamma": 0.0058, "vega": 0.0389, "theta": -0.0171, "rho": 0.0075, "theo": 0.4465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-10-15T12:57:29", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "NBR270115P00120000", "bid": 42.4, "bid_size": 7.0, "ask": 45.0, "ask_size": 5.0, "iv": 0.712, "open_interest": 0.0, "volume": 0.0, "delta": -0.9479, "gamma": 0.0065, "vega": 0.0335, "theta": -0.0142, "rho": -0.0805, "theo": 43.2498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.1, "last_trade_time": "2025-01-08T10:30:23", "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "NBR270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 30.0, "iv": 0.7949, "open_interest": 448.0, "volume": 0.0, "delta": 0.0485, "gamma": 0.0048, "vega": 0.0333, "theta": -0.015, "rho": 0.0062, "theo": 0.3654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-11-02T11:38:09", "percent_change": 0.0, "prev_day_close": 0.725000012665987}, {"option": "NBR270115P00125000", "bid": 46.2, "bid_size": 7.0, "ask": 50.0, "ask_size": 10.0, "iv": 0.5942, "open_interest": 0.0, "volume": 0.0, "delta": -0.9598, "gamma": 0.0056, "vega": 0.0267, "theta": -0.012, "rho": -0.069, "theo": 48.1721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.56, "last_trade_time": "2025-01-10T10:55:40", "percent_change": 0.0, "prev_day_close": 51.0499992370606}, {"option": "NBR270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 25.0, "iv": 0.8357, "open_interest": 14.0, "volume": 0.0, "delta": 0.0403, "gamma": 0.004, "vega": 0.0287, "theta": -0.0133, "rho": 0.0051, "theo": 0.3026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-28T10:12:53", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "NBR270115P00130000", "bid": 51.1, "bid_size": 5.0, "ask": 55.0, "ask_size": 5.0, "iv": 0.6031, "open_interest": 0.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.0049, "vega": 0.0214, "theta": -0.0101, "rho": -0.0642, "theo": 53.1155, "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": 56.0499992370606}, {"option": "NBR270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 47.0, "iv": 0.8782, "open_interest": 948.0, "volume": 0.0, "delta": 0.0338, "gamma": 0.0034, "vega": 0.0248, "theta": -0.0118, "rho": 0.0043, "theo": 0.253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-10-22T09:42:22", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "NBR270115P00135000", "bid": 56.6, "bid_size": 5.0, "ask": 60.0, "ask_size": 5.0, "iv": 0.7555, "open_interest": 0.0, "volume": 0.0, "delta": -0.9773, "gamma": 0.0042, "vega": 0.0162, "theta": -0.0079, "rho": -0.0476, "theo": 58.0741, "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": 61.0499992370606}, {"option": "NBR270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 24.0, "iv": 0.914, "open_interest": 6.0, "volume": 0.0, "delta": 0.0286, "gamma": 0.0029, "vega": 0.0216, "theta": -0.0105, "rho": 0.0036, "theo": 0.2134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-10-19T10:04:26", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "NBR270115P00140000", "bid": 61.6, "bid_size": 5.0, "ask": 65.0, "ask_size": 5.0, "iv": 0.7963, "open_interest": 0.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.0037, "vega": 0.0113, "theta": -0.0066, "rho": -0.0394, "theo": 63.0471, "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": 66.0499992370606}, {"option": "NBR270115C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 22.0, "iv": 0.9523, "open_interest": 3.0, "volume": 0.0, "delta": 0.0243, "gamma": 0.0025, "vega": 0.0189, "theta": -0.0093, "rho": 0.0031, "theo": 0.1813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-26T09:30:03", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "NBR270115P00145000", "bid": 66.6, "bid_size": 5.0, "ask": 70.0, "ask_size": 5.0, "iv": 0.8354, "open_interest": 0.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.0034, "vega": 0.0085, "theta": -0.0053, "rho": -0.0298, "theo": 68.0271, "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": 71.0499992370606}, {"option": "NBR270115C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 31.0, "iv": 0.9888, "open_interest": 13.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.0021, "vega": 0.0166, "theta": -0.0084, "rho": 0.0026, "theo": 0.1552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-12T14:58:23", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "NBR270115P00150000", "bid": 71.6, "bid_size": 5.0, "ask": 75.0, "ask_size": 5.0, "iv": 0.8728, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0029, "vega": 0.0045, "theta": -0.0019, "rho": -0.0032, "theo": 73.0153, "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": 76.0499992370606}, {"option": "NBR270115C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 30.0, "iv": 1.0188, "open_interest": 15.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0018, "vega": 0.0146, "theta": -0.0075, "rho": 0.0023, "theo": 0.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-25T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NBR270115P00155000", "bid": 76.6, "bid_size": 5.0, "ask": 80.0, "ask_size": 5.0, "iv": 0.9088, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0016, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 78.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.08, "last_trade_time": "2026-06-23T09:45:14", "percent_change": 0.0, "prev_day_close": 81.0499992370606}, {"option": "NBR270416C00040000", "bid": 36.9, "bid_size": 10.0, "ask": 38.8, "ask_size": 1.0, "iv": 0.7291, "open_interest": 0.0, "volume": 0.0, "delta": 0.9474, "gamma": 0.0031, "vega": 0.0493, "theta": -0.0066, "rho": 0.0901, "theo": 37.7004, "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": 35.2999992370606}, {"option": "NBR270416P00040000", "bid": 0.15, "bid_size": 5.0, "ask": 2.75, "ask_size": 10.0, "iv": 0.8073, "open_interest": 0.0, "volume": 0.0, "delta": -0.0479, "gamma": 0.0028, "vega": 0.0506, "theta": -0.0109, "rho": -0.0184, "theo": 0.8345, "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": 0.874999988824129}, {"option": "NBR270416C00045000", "bid": 32.0, "bid_size": 10.0, "ask": 34.3, "ask_size": 8.0, "iv": 0.6583, "open_interest": 0.0, "volume": 0.0, "delta": 0.9238, "gamma": 0.0043, "vega": 0.0674, "theta": -0.0099, "rho": 0.1101, "theo": 33.1205, "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": 30.8000001907349}, {"option": "NBR270416P00045000", "bid": 0.4, "bid_size": 10.0, "ask": 1.95, "ask_size": 10.0, "iv": 0.6487, "open_interest": 0.0, "volume": 0.0, "delta": -0.0697, "gamma": 0.004, "vega": 0.068, "theta": -0.0137, "rho": -0.0266, "theo": 1.2096, "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": 1.45000004768372}, {"option": "NBR270416C00050000", "bid": 27.5, "bid_size": 7.0, "ask": 29.9, "ask_size": 15.0, "iv": 0.6144, "open_interest": 0.0, "volume": 0.0, "delta": 0.8922, "gamma": 0.0058, "vega": 0.0888, "theta": -0.0137, "rho": 0.1271, "theo": 28.7205, "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": 26.5}, {"option": "NBR270416P00050000", "bid": 0.1, "bid_size": 22.0, "ask": 3.3, "ask_size": 24.0, "iv": 0.6107, "open_interest": 6.0, "volume": 0.0, "delta": -0.0998, "gamma": 0.0056, "vega": 0.0889, "theta": -0.017, "rho": -0.0378, "theo": 1.7534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-10-16T09:30:02", "percent_change": 0.0, "prev_day_close": 1.6499999538064}, {"option": "NBR270416C00055000", "bid": 23.3, "bid_size": 10.0, "ask": 25.8, "ask_size": 17.0, "iv": 0.5863, "open_interest": 0.0, "volume": 0.0, "delta": 0.8511, "gamma": 0.0076, "vega": 0.1126, "theta": -0.0177, "rho": 0.1401, "theo": 24.5592, "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": 22.75}, {"option": "NBR270416P00055000", "bid": 0.55, "bid_size": 29.0, "ask": 3.7, "ask_size": 24.0, "iv": 0.5502, "open_interest": 1.0, "volume": 0.0, "delta": -0.1396, "gamma": 0.0074, "vega": 0.1126, "theta": -0.0205, "rho": -0.0526, "theo": 2.5268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-14T09:30:02", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "NBR270416C00060000", "bid": 19.5, "bid_size": 5.0, "ask": 22.0, "ask_size": 3.0, "iv": 0.5674, "open_interest": 1.0, "volume": 0.0, "delta": 0.7998, "gamma": 0.0096, "vega": 0.1374, "theta": -0.0218, "rho": 0.148, "theo": 20.7011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-11-04T12:28:04", "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "NBR270416P00060000", "bid": 2.2, "bid_size": 11.0, "ask": 4.6, "ask_size": 31.0, "iv": 0.5494, "open_interest": 300.0, "volume": 0.0, "delta": -0.1901, "gamma": 0.0095, "vega": 0.1373, "theta": -0.024, "rho": -0.0712, "theo": 3.5967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-16T09:56:19", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "NBR270416C00065000", "bid": 16.2, "bid_size": 11.0, "ask": 18.2, "ask_size": 2.0, "iv": 0.5457, "open_interest": 0.0, "volume": 0.0, "delta": 0.7389, "gamma": 0.0115, "vega": 0.1606, "theta": -0.0255, "rho": 0.1498, "theo": 17.2064, "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": 15.8500003814697}, {"option": "NBR270416P00065000", "bid": 3.9, "bid_size": 1.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.5413, "open_interest": 0.0, "volume": 0.0, "delta": -0.2507, "gamma": 0.0115, "vega": 0.1605, "theta": -0.0272, "rho": -0.0931, "theo": 5.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "NBR270416C00070000", "bid": 13.2, "bid_size": 10.0, "ask": 15.0, "ask_size": 9.0, "iv": 0.5319, "open_interest": 0.0, "volume": 0.0, "delta": 0.6704, "gamma": 0.0131, "vega": 0.1797, "theta": -0.0285, "rho": 0.1463, "theo": 14.1196, "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": 13.0500001907349}, {"option": "NBR270416P00070000", "bid": 5.6, "bid_size": 16.0, "ask": 7.9, "ask_size": 12.0, "iv": 0.5267, "open_interest": 0.0, "volume": 0.0, "delta": -0.3193, "gamma": 0.0132, "vega": 0.1798, "theta": -0.0297, "rho": -0.1176, "theo": 6.8624, "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": 7.80000019073486}, {"option": "NBR270416C00075000", "bid": 10.5, "bid_size": 14.0, "ask": 12.6, "ask_size": 13.0, "iv": 0.5283, "open_interest": 4.0, "volume": 0.0, "delta": 0.5976, "gamma": 0.0143, "vega": 0.1929, "theta": -0.0305, "rho": 0.1381, "theo": 11.4607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.9, "last_trade_time": "2026-11-02T12:45:45", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "NBR270416P00075000", "bid": 7.1, "bid_size": 28.0, "ask": 10.1, "ask_size": 41.0, "iv": 0.4963, "open_interest": 150.0, "volume": 0.0, "delta": -0.3928, "gamma": 0.0145, "vega": 0.193, "theta": -0.0312, "rho": -0.143, "theo": 9.1285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.95, "last_trade_time": "2026-10-16T09:56:19", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "NBR270416C00080000", "bid": 8.1, "bid_size": 21.0, "ask": 10.3, "ask_size": 14.0, "iv": 0.5164, "open_interest": 2.0, "volume": 1.0, "delta": 0.524, "gamma": 0.0149, "vega": 0.1991, "theta": -0.0314, "rho": 0.1267, "theo": 9.2227, "change": 1.02, "open": 9.27, "high": 9.27, "low": 9.27, "tick": "down", "last_trade_price": 9.27, "last_trade_time": "2026-11-09T15:59:45", "percent_change": 12.3636, "prev_day_close": 8.24999976158142}, {"option": "NBR270416P00080000", "bid": 10.4, "bid_size": 17.0, "ask": 12.8, "ask_size": 23.0, "iv": 0.5065, "open_interest": 5.0, "volume": 0.0, "delta": -0.4674, "gamma": 0.0152, "vega": 0.1991, "theta": -0.0316, "rho": -0.1672, "theo": 11.8197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.32, "last_trade_time": "2026-10-05T14:26:02", "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "NBR270416C00085000", "bid": 6.1, "bid_size": 35.0, "ask": 8.3, "ask_size": 16.0, "iv": 0.5048, "open_interest": 6.0, "volume": 0.0, "delta": 0.453, "gamma": 0.015, "vega": 0.1985, "theta": -0.0313, "rho": 0.1134, "theo": 7.3756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-11-02T09:34:58", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "NBR270416P00085000", "bid": 13.7, "bid_size": 11.0, "ask": 15.8, "ask_size": 19.0, "iv": 0.5057, "open_interest": 0.0, "volume": 0.0, "delta": -0.5399, "gamma": 0.0154, "vega": 0.1982, "theta": -0.031, "rho": -0.189, "theo": 14.9082, "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": 16.2000002861023}, {"option": "NBR270416C00090000", "bid": 4.7, "bid_size": 26.0, "ask": 6.9, "ask_size": 13.0, "iv": 0.5078, "open_interest": 3.0, "volume": 1.0, "delta": 0.3871, "gamma": 0.0146, "vega": 0.1922, "theta": -0.0303, "rho": 0.0995, "theo": 5.8748, "change": 0.67, "open": 5.77, "high": 5.77, "low": 5.77, "tick": "down", "last_trade_price": 5.77, "last_trade_time": "2026-11-09T15:59:45", "percent_change": 13.1373, "prev_day_close": 5.09999990463257}, {"option": "NBR270416P00090000", "bid": 16.9, "bid_size": 17.0, "ask": 19.0, "ask_size": 15.0, "iv": 0.4907, "open_interest": 0.0, "volume": 0.0, "delta": -0.6077, "gamma": 0.015, "vega": 0.1914, "theta": -0.0295, "rho": -0.2069, "theo": 18.3509, "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": 19.75}, {"option": "NBR270416C00095000", "bid": 3.2, "bid_size": 32.0, "ask": 5.4, "ask_size": 36.0, "iv": 0.4906, "open_interest": 10.0, "volume": 0.0, "delta": 0.3278, "gamma": 0.0138, "vega": 0.1816, "theta": -0.0287, "rho": 0.0859, "theo": 4.6696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-10-27T15:59:42", "percent_change": 0.0, "prev_day_close": 3.87499988079071}, {"option": "NBR270416P00095000", "bid": 20.9, "bid_size": 19.0, "ask": 22.8, "ask_size": 35.0, "iv": 0.4972, "open_interest": 0.0, "volume": 0.0, "delta": -0.6693, "gamma": 0.0144, "vega": 0.1798, "theta": -0.0274, "rho": -0.2206, "theo": 22.0981, "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": 23.6499996185303}, {"option": "NBR270416C00100000", "bid": 3.2, "bid_size": 43.0, "ask": 4.5, "ask_size": 25.0, "iv": 0.5199, "open_interest": 9.0, "volume": 1.0, "delta": 0.2756, "gamma": 0.0127, "vega": 0.1682, "theta": -0.0266, "rho": 0.0734, "theo": 3.7096, "change": 0.42, "open": 3.52, "high": 3.52, "low": 3.52, "tick": "down", "last_trade_price": 3.52, "last_trade_time": "2026-11-09T12:18:41", "percent_change": 13.5484, "prev_day_close": 3.09999996423721}, {"option": "NBR270416P00100000", "bid": 24.5, "bid_size": 20.0, "ask": 26.9, "ask_size": 18.0, "iv": 0.4868, "open_interest": 0.0, "volume": 0.0, "delta": -0.7241, "gamma": 0.0135, "vega": 0.1649, "theta": -0.0249, "rho": -0.2282, "theo": 26.1001, "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": 27.75}, {"option": "NBR270416C00105000", "bid": 1.45, "bid_size": 24.0, "ask": 3.9, "ask_size": 36.0, "iv": 0.4944, "open_interest": 2.0, "volume": 0.0, "delta": 0.2306, "gamma": 0.0116, "vega": 0.1534, "theta": -0.0243, "rho": 0.0623, "theo": 2.9489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-09-28T09:50:44", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "NBR270416P00105000", "bid": 28.5, "bid_size": 28.0, "ask": 31.2, "ask_size": 32.0, "iv": 0.4803, "open_interest": 0.0, "volume": 0.0, "delta": -0.772, "gamma": 0.0124, "vega": 0.1485, "theta": -0.0222, "rho": -0.2318, "theo": 30.3116, "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": 32.0}, {"option": "NBR270416C00110000", "bid": 0.85, "bid_size": 15.0, "ask": 3.7, "ask_size": 17.0, "iv": 0.509, "open_interest": 1.0, "volume": 0.0, "delta": 0.1923, "gamma": 0.0104, "vega": 0.1382, "theta": -0.0219, "rho": 0.0525, "theo": 2.348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.52, "last_trade_time": "2026-10-16T10:03:07", "percent_change": 0.0, "prev_day_close": 1.99999995529652}, {"option": "NBR270416P00110000", "bid": 32.9, "bid_size": 4.0, "ask": 35.7, "ask_size": 7.0, "iv": 0.4826, "open_interest": 0.0, "volume": 0.0, "delta": -0.8135, "gamma": 0.0113, "vega": 0.1311, "theta": -0.0193, "rho": -0.229, "theo": 34.694, "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": 36.7000007629394}, {"option": "NBR270416C00115000", "bid": 0.4, "bid_size": 19.0, "ask": 2.75, "ask_size": 10.0, "iv": 0.491, "open_interest": 0.0, "volume": 0.0, "delta": 0.16, "gamma": 0.0092, "vega": 0.1231, "theta": -0.0196, "rho": 0.044, "theo": 1.8737, "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": 1.92500002682209}, {"option": "NBR270416P00115000", "bid": 38.0, "bid_size": 9.0, "ask": 40.1, "ask_size": 10.0, "iv": 0.5014, "open_interest": 0.0, "volume": 0.0, "delta": -0.8492, "gamma": 0.0103, "vega": 0.1132, "theta": -0.0165, "rho": -0.216, "theo": 39.2132, "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": 41.5}, {"option": "NBR270416C00120000", "bid": 0.1, "bid_size": 12.0, "ask": 2.4, "ask_size": 18.0, "iv": 0.4946, "open_interest": 3.0, "volume": 0.0, "delta": 0.133, "gamma": 0.0081, "vega": 0.1088, "theta": -0.0174, "rho": 0.0368, "theo": 1.499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-09-23T14:54:47", "percent_change": 0.0, "prev_day_close": 1.09999995306134}, {"option": "NBR270416P00120000", "bid": 42.7, "bid_size": 8.0, "ask": 44.8, "ask_size": 10.0, "iv": 0.5086, "open_interest": 0.0, "volume": 0.0, "delta": -0.8798, "gamma": 0.0093, "vega": 0.0961, "theta": -0.0139, "rho": -0.2031, "theo": 43.843, "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": 46.25}, {"option": "NBR270416C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 11.0, "iv": 0.4986, "open_interest": 1.0, "volume": 0.0, "delta": 0.1106, "gamma": 0.0071, "vega": 0.0958, "theta": -0.0153, "rho": 0.0308, "theo": 1.203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-09-11T09:39:18", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "NBR270416P00125000", "bid": 47.7, "bid_size": 6.0, "ask": 49.8, "ask_size": 10.0, "iv": 0.544, "open_interest": 0.0, "volume": 0.0, "delta": -0.906, "gamma": 0.0084, "vega": 0.0795, "theta": -0.0114, "rho": -0.1861, "theo": 48.5628, "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": 51.1499996185303}, {"option": "NBR270416C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 18.0, "iv": 0.5716, "open_interest": 1.0, "volume": 0.0, "delta": 0.0919, "gamma": 0.0062, "vega": 0.0837, "theta": -0.0134, "rho": 0.0257, "theo": 0.9685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-30T09:30:02", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "NBR270416P00130000", "bid": 51.2, "bid_size": 5.0, "ask": 55.1, "ask_size": 5.0, "iv": 0.4841, "open_interest": 0.0, "volume": 0.0, "delta": -0.9286, "gamma": 0.0076, "vega": 0.0637, "theta": -0.0091, "rho": -0.1615, "theo": 53.3541, "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": 56.0999984741211}, {"option": "NBR270416C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 17.0, "iv": 0.5922, "open_interest": 0.0, "volume": 0.0, "delta": 0.0765, "gamma": 0.0053, "vega": 0.0731, "theta": -0.0117, "rho": 0.0215, "theo": 0.7823, "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": 0.625000024214387}, {"option": "NBR270416P00135000", "bid": 56.5, "bid_size": 5.0, "ask": 60.2, "ask_size": 5.0, "iv": 0.5539, "open_interest": 0.0, "volume": 0.0, "delta": -0.9484, "gamma": 0.007, "vega": 0.049, "theta": -0.0066, "rho": -0.132, "theo": 58.2039, "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": 61.2999992370606}, {"option": "NBR270416C00140000", "bid": 0.05, "bid_size": 10.0, "ask": 1.35, "ask_size": 18.0, "iv": 0.5394, "open_interest": 1.0, "volume": 0.0, "delta": 0.0638, "gamma": 0.0046, "vega": 0.0635, "theta": -0.0102, "rho": 0.018, "theo": 0.6341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-01T09:30:02", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "NBR270416P00140000", "bid": 61.5, "bid_size": 5.0, "ask": 65.0, "ask_size": 5.0, "iv": 0.565, "open_interest": 0.0, "volume": 0.0, "delta": -0.9653, "gamma": 0.0064, "vega": 0.0338, "theta": -0.0048, "rho": -0.097, "theo": 63.1023, "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": 66.0499992370606}, {"option": "NBR271217C00040000", "bid": 38.5, "bid_size": 13.0, "ask": 42.6, "ask_size": 6.0, "iv": 0.6499, "open_interest": 0.0, "volume": 0.0, "delta": 0.9077, "gamma": 0.0031, "vega": 0.1202, "theta": -0.0037, "rho": 0.294, "theo": 39.8882, "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": 38.0}, {"option": "NBR271217P00040000", "bid": 0.65, "bid_size": 11.0, "ask": 3.6, "ask_size": 11.0, "iv": 0.5852, "open_interest": 0.0, "volume": 0.0, "delta": -0.0791, "gamma": 0.0031, "vega": 0.1193, "theta": -0.0086, "rho": -0.0827, "theo": 2.2602, "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": 2.27499997615814}, {"option": "NBR271217C00045000", "bid": 34.5, "bid_size": 10.0, "ask": 38.5, "ask_size": 8.0, "iv": 0.6103, "open_interest": 1.0, "volume": 0.0, "delta": 0.8801, "gamma": 0.004, "vega": 0.1483, "theta": -0.0058, "rho": 0.3228, "theo": 35.9598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.26, "last_trade_time": "2026-11-03T14:43:27", "percent_change": 0.0, "prev_day_close": 34.0499992370606}, {"option": "NBR271217P00045000", "bid": 1.5, "bid_size": 18.0, "ask": 4.2, "ask_size": 15.0, "iv": 0.5565, "open_interest": 0.0, "volume": 0.0, "delta": -0.1063, "gamma": 0.004, "vega": 0.1482, "theta": -0.0102, "rho": -0.1102, "theo": 3.1107, "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": 2.67499995231628}, {"option": "NBR271217C00050000", "bid": 30.5, "bid_size": 15.0, "ask": 34.2, "ask_size": 12.0, "iv": 0.5615, "open_interest": 4.0, "volume": 0.0, "delta": 0.8478, "gamma": 0.0049, "vega": 0.1776, "theta": -0.008, "rho": 0.344, "theo": 32.2706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.3, "last_trade_time": "2026-10-28T14:28:57", "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "NBR271217P00050000", "bid": 2.55, "bid_size": 17.0, "ask": 5.3, "ask_size": 8.0, "iv": 0.5415, "open_interest": 0.0, "volume": 0.0, "delta": -0.1388, "gamma": 0.005, "vega": 0.1781, "theta": -0.0119, "rho": -0.143, "theo": 4.1978, "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": 3.97500002384186}, {"option": "NBR271217C00055000", "bid": 27.0, "bid_size": 21.0, "ask": 30.4, "ask_size": 5.0, "iv": 0.5365, "open_interest": 1.0, "volume": 0.0, "delta": 0.8112, "gamma": 0.0058, "vega": 0.2066, "theta": -0.0101, "rho": 0.3567, "theo": 28.8424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-11-05T14:32:27", "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "NBR271217P00055000", "bid": 3.6, "bid_size": 17.0, "ask": 6.6, "ask_size": 15.0, "iv": 0.5217, "open_interest": 4.0, "volume": 0.0, "delta": -0.1761, "gamma": 0.006, "vega": 0.208, "theta": -0.0136, "rho": -0.1798, "theo": 5.5484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-10-28T15:47:37", "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "NBR271217C00060000", "bid": 24.0, "bid_size": 13.0, "ask": 27.2, "ask_size": 5.0, "iv": 0.529, "open_interest": 0.0, "volume": 0.0, "delta": 0.771, "gamma": 0.0067, "vega": 0.2338, "theta": -0.0121, "rho": 0.3617, "theo": 25.6891, "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": 24.1499996185303}, {"option": "NBR271217P00060000", "bid": 5.4, "bid_size": 20.0, "ask": 8.3, "ask_size": 12.0, "iv": 0.5188, "open_interest": 0.0, "volume": 0.0, "delta": -0.2175, "gamma": 0.0069, "vega": 0.236, "theta": -0.0151, "rho": -0.2198, "theo": 7.1799, "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": 7.04999995231628}, {"option": "NBR271217C00065000", "bid": 21.0, "bid_size": 13.0, "ask": 25.0, "ask_size": 10.0, "iv": 0.5317, "open_interest": 0.0, "volume": 0.0, "delta": 0.7281, "gamma": 0.0075, "vega": 0.258, "theta": -0.0138, "rho": 0.3601, "theo": 22.8164, "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": 21.0500001907349}, {"option": "NBR271217P00065000", "bid": 6.6, "bid_size": 10.0, "ask": 10.3, "ask_size": 10.0, "iv": 0.4996, "open_interest": 0.0, "volume": 0.0, "delta": -0.2622, "gamma": 0.0078, "vega": 0.2608, "theta": -0.0164, "rho": -0.2613, "theo": 9.1005, "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": 9.40000009536743}, {"option": "NBR271217C00070000", "bid": 18.5, "bid_size": 12.0, "ask": 22.0, "ask_size": 10.0, "iv": 0.5193, "open_interest": 1.0, "volume": 0.0, "delta": 0.6836, "gamma": 0.0082, "vega": 0.2784, "theta": -0.0153, "rho": 0.353, "theo": 20.2216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.0, "last_trade_time": "2026-10-19T15:14:31", "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "NBR271217P00070000", "bid": 9.3, "bid_size": 14.0, "ask": 13.0, "ask_size": 22.0, "iv": 0.5125, "open_interest": 0.0, "volume": 0.0, "delta": -0.3089, "gamma": 0.0086, "vega": 0.2812, "theta": -0.0175, "rho": -0.3035, "theo": 11.3109, "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": 11.75}, {"option": "NBR271217C00075000", "bid": 16.0, "bid_size": 21.0, "ask": 20.7, "ask_size": 11.0, "iv": 0.5289, "open_interest": 0.0, "volume": 0.0, "delta": 0.6384, "gamma": 0.0087, "vega": 0.2945, "theta": -0.0165, "rho": 0.3414, "theo": 17.894, "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": 16.7000002861023}, {"option": "NBR271217P00075000", "bid": 10.5, "bid_size": 20.0, "ask": 15.5, "ask_size": 20.0, "iv": 0.4863, "open_interest": 0.0, "volume": 0.0, "delta": -0.3569, "gamma": 0.0093, "vega": 0.297, "theta": -0.0182, "rho": -0.3472, "theo": 13.8044, "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": 14.25}, {"option": "NBR271217C00080000", "bid": 14.0, "bid_size": 29.0, "ask": 17.3, "ask_size": 8.0, "iv": 0.5041, "open_interest": 52.0, "volume": 0.0, "delta": 0.5934, "gamma": 0.0092, "vega": 0.3061, "theta": -0.0173, "rho": 0.3268, "theo": 15.8182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-11-05T12:01:04", "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "NBR271217P00080000", "bid": 14.0, "bid_size": 10.0, "ask": 18.5, "ask_size": 24.0, "iv": 0.4994, "open_interest": 0.0, "volume": 0.0, "delta": -0.4052, "gamma": 0.0099, "vega": 0.3076, "theta": -0.0187, "rho": -0.385, "theo": 16.5656, "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": 17.6500000953674}, {"option": "NBR271217C00085000", "bid": 12.0, "bid_size": 20.0, "ask": 16.8, "ask_size": 8.0, "iv": 0.5203, "open_interest": 1.0, "volume": 0.0, "delta": 0.5494, "gamma": 0.0094, "vega": 0.3133, "theta": -0.0179, "rho": 0.3103, "theo": 13.9765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.34, "last_trade_time": "2026-09-18T15:11:39", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "NBR271217P00085000", "bid": 16.8, "bid_size": 10.0, "ask": 21.5, "ask_size": 23.0, "iv": 0.4932, "open_interest": 2.0, "volume": 0.0, "delta": -0.4529, "gamma": 0.0103, "vega": 0.3131, "theta": -0.0189, "rho": -0.4183, "theo": 19.5752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-09-17T13:12:09", "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "NBR271217C00090000", "bid": 10.5, "bid_size": 36.0, "ask": 14.8, "ask_size": 6.0, "iv": 0.5142, "open_interest": 20.0, "volume": 0.0, "delta": 0.507, "gamma": 0.0096, "vega": 0.3164, "theta": -0.0182, "rho": 0.2924, "theo": 12.3476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.6, "last_trade_time": "2026-11-02T12:52:34", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "NBR271217P00090000", "bid": 20.3, "bid_size": 6.0, "ask": 24.5, "ask_size": 15.0, "iv": 0.4913, "open_interest": 0.0, "volume": 0.0, "delta": -0.4994, "gamma": 0.0106, "vega": 0.3144, "theta": -0.0189, "rho": -0.453, "theo": 22.8193, "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": 23.9499998092651}, {"option": "NBR271217C00095000", "bid": 9.0, "bid_size": 27.0, "ask": 13.4, "ask_size": 7.0, "iv": 0.5122, "open_interest": 0.0, "volume": 0.0, "delta": 0.4666, "gamma": 0.0096, "vega": 0.3161, "theta": -0.0183, "rho": 0.2742, "theo": 10.9108, "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": 10.25}, {"option": "NBR271217P00095000", "bid": 23.7, "bid_size": 16.0, "ask": 28.0, "ask_size": 15.0, "iv": 0.4894, "open_interest": 0.0, "volume": 0.0, "delta": -0.5445, "gamma": 0.0107, "vega": 0.3106, "theta": -0.0187, "rho": -0.4761, "theo": 26.2734, "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": 27.75}, {"option": "NBR271217C00100000", "bid": 7.5, "bid_size": 14.0, "ask": 12.0, "ask_size": 11.0, "iv": 0.5052, "open_interest": 0.0, "volume": 0.0, "delta": 0.4284, "gamma": 0.0095, "vega": 0.3126, "theta": -0.0182, "rho": 0.2556, "theo": 9.6464, "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": 8.84999990463257}, {"option": "NBR271217P00100000", "bid": 27.5, "bid_size": 5.0, "ask": 31.4, "ask_size": 9.0, "iv": 0.4864, "open_interest": 0.0, "volume": 0.0, "delta": -0.5876, "gamma": 0.0108, "vega": 0.3045, "theta": -0.0182, "rho": -0.4983, "theo": 29.918, "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": 31.4499998092651}, {"option": "NBR271217C00105000", "bid": 6.5, "bid_size": 27.0, "ask": 10.8, "ask_size": 11.0, "iv": 0.5048, "open_interest": 6.0, "volume": 0.0, "delta": 0.3927, "gamma": 0.0093, "vega": 0.3067, "theta": -0.018, "rho": 0.2377, "theo": 8.5342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-09-04T15:41:50", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "NBR271217P00105000", "bid": 32.0, "bid_size": 5.0, "ask": 35.1, "ask_size": 10.0, "iv": 0.4946, "open_interest": 0.0, "volume": 0.0, "delta": -0.6287, "gamma": 0.0108, "vega": 0.2934, "theta": -0.0176, "rho": -0.507, "theo": 33.7381, "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": 35.25}, {"option": "NBR271217C00110000", "bid": 5.5, "bid_size": 19.0, "ask": 9.0, "ask_size": 6.0, "iv": 0.4902, "open_interest": 1.0, "volume": 0.0, "delta": 0.3595, "gamma": 0.0091, "vega": 0.2986, "theta": -0.0175, "rho": 0.2201, "theo": 7.5574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.76, "last_trade_time": "2026-10-27T10:41:56", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "NBR271217P00110000", "bid": 35.2, "bid_size": 10.0, "ask": 39.5, "ask_size": 18.0, "iv": 0.4875, "open_interest": 0.0, "volume": 0.0, "delta": -0.6678, "gamma": 0.0108, "vega": 0.2808, "theta": -0.017, "rho": -0.515, "theo": 37.7104, "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": 39.5}, {"option": "NBR271217C00115000", "bid": 4.5, "bid_size": 20.0, "ask": 9.5, "ask_size": 11.0, "iv": 0.5107, "open_interest": 0.0, "volume": 0.0, "delta": 0.3287, "gamma": 0.0088, "vega": 0.2892, "theta": -0.017, "rho": 0.2036, "theo": 6.6988, "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": 6.45000004768372}, {"option": "NBR271217P00115000", "bid": 39.4, "bid_size": 9.0, "ask": 43.5, "ask_size": 12.0, "iv": 0.4858, "open_interest": 0.0, "volume": 0.0, "delta": -0.7045, "gamma": 0.0106, "vega": 0.2643, "theta": -0.0161, "rho": -0.51, "theo": 41.8248, "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": 43.75}, {"option": "NBR271217C00120000", "bid": 4.0, "bid_size": 19.0, "ask": 8.3, "ask_size": 11.0, "iv": 0.5075, "open_interest": 2.0, "volume": 0.0, "delta": 0.3003, "gamma": 0.0085, "vega": 0.2784, "theta": -0.0164, "rho": 0.1876, "theo": 5.9449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.95, "last_trade_time": "2026-10-28T13:31:08", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "NBR271217P00120000", "bid": 43.5, "bid_size": 14.0, "ask": 47.6, "ask_size": 7.0, "iv": 0.4786, "open_interest": 0.0, "volume": 0.0, "delta": -0.7396, "gamma": 0.0105, "vega": 0.2465, "theta": -0.0153, "rho": -0.5027, "theo": 46.0631, "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": 47.9500007629394}, {"option": "NBR271217C00125000", "bid": 3.0, "bid_size": 24.0, "ask": 8.0, "ask_size": 11.0, "iv": 0.5083, "open_interest": 0.0, "volume": 0.0, "delta": 0.2743, "gamma": 0.0081, "vega": 0.2672, "theta": -0.0158, "rho": 0.173, "theo": 5.2819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "NBR271217P00125000", "bid": 49.1, "bid_size": 1.0, "ask": 52.0, "ask_size": 10.0, "iv": 0.5063, "open_interest": 0.0, "volume": 0.0, "delta": -0.7722, "gamma": 0.0104, "vega": 0.2267, "theta": -0.0143, "rho": -0.4885, "theo": 50.4123, "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": 52.5}, {"option": "NBR271217C00130000", "bid": 2.5, "bid_size": 38.0, "ask": 6.9, "ask_size": 17.0, "iv": 0.5003, "open_interest": 50.0, "volume": 0.0, "delta": 0.2504, "gamma": 0.0077, "vega": 0.2551, "theta": -0.0151, "rho": 0.1589, "theo": 4.6988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.88, "last_trade_time": "2026-11-02T11:38:09", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "NBR271217P00130000", "bid": 52.0, "bid_size": 12.0, "ask": 56.5, "ask_size": 10.0, "iv": 0.468, "open_interest": 0.0, "volume": 0.0, "delta": -0.8032, "gamma": 0.0102, "vega": 0.2064, "theta": -0.0134, "rho": -0.4572, "theo": 54.8646, "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": 57.0}], "symbol": "NBR", "security_type": "stock", "exchange_id": 3, "current_price": 76.94, "price_change": 3.74, "price_change_percent": 5.1093, "bid": 72.0, "ask": 81.0, "bid_size": 100, "ask_size": 100, "open": 73.0, "high": 77.29, "low": 71.89, "close": 76.94, "prev_day_close": 73.2, "volume": 305563, "iv30": 54.461, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415198100, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "NBR"}