{"timestamp": "2026-11-09 00:44:32", "data": {"options": [{"option": "NBTB261120C00022500", "bid": 28.0, "bid_size": 11.0, "ask": 32.9, "ask_size": 3.0, "iv": 2.2494, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0005, "vega": 0.0007, "theta": -0.0046, "rho": 0.0011, "theo": 30.3284, "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": 30.4500007629394}, {"option": "NBTB261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 71.0, "iv": 4.4488, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0005, "vega": 0.0009, "theta": -0.0047, "rho": -0.0001, "theo": 0.0153, "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": 2.45000004768372}, {"option": "NBTB261120C00025000", "bid": 25.5, "bid_size": 11.0, "ask": 30.4, "ask_size": 3.0, "iv": 1.9934, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0007, "vega": 0.0009, "theta": -0.0056, "rho": 0.0013, "theo": 27.8313, "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": 27.9499998092651}, {"option": "NBTB261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 71.0, "iv": 3.9934, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0007, "vega": 0.0011, "theta": -0.0055, "rho": -0.0001, "theo": 0.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NBTB261120C00030000", "bid": 20.5, "bid_size": 11.0, "ask": 25.4, "ask_size": 3.0, "iv": 1.55, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0015, "vega": 0.0016, "theta": -0.008, "rho": 0.0023, "theo": 22.8403, "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": 22.9499998092651}, {"option": "NBTB261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 71.0, "iv": 3.2158, "open_interest": 0.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0015, "vega": 0.0019, "theta": -0.0077, "rho": -0.0001, "theo": 0.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NBTB261120C00035000", "bid": 15.5, "bid_size": 11.0, "ask": 20.4, "ask_size": 3.0, "iv": 1.172, "open_interest": 0.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0033, "vega": 0.0031, "theta": -0.0111, "rho": 0.0039, "theo": 17.8562, "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": 17.9499998092651}, {"option": "NBTB261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 22.0, "iv": 2.5595, "open_interest": 0.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0032, "vega": 0.0033, "theta": -0.0107, "rho": -0.0002, "theo": 0.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NBTB261120C00040000", "bid": 10.5, "bid_size": 13.0, "ask": 15.5, "ask_size": 8.0, "iv": 0.8921, "open_interest": 1.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0077, "vega": 0.0059, "theta": -0.0156, "rho": 0.0063, "theo": 12.8871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.16, "last_trade_time": "2026-05-04T13:01:32", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "NBTB261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 0.7878, "open_interest": 3.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0075, "vega": 0.0061, "theta": -0.0152, "rho": -0.0005, "theo": 0.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-08T09:49:00", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NBTB261120C00045000", "bid": 6.0, "bid_size": 8.0, "ask": 10.5, "ask_size": 3.0, "iv": 0.7192, "open_interest": 10.0, "volume": 0.0, "delta": 0.9412, "gamma": 0.0211, "vega": 0.0121, "theta": -0.0226, "rho": 0.009, "theo": 7.9568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.85, "last_trade_time": "2026-06-15T09:30:31", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "NBTB261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 22.0, "iv": 1.4466, "open_interest": 0.0, "volume": 0.0, "delta": -0.0585, "gamma": 0.0209, "vega": 0.0122, "theta": -0.0224, "rho": -0.0011, "theo": 0.142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NBTB261120C00050000", "bid": 2.85, "bid_size": 1.0, "ask": 3.6, "ask_size": 1.0, "iv": 0.3443, "open_interest": 307.0, "volume": 0.0, "delta": 0.8048, "gamma": 0.0788, "vega": 0.0286, "theta": -0.0342, "rho": 0.0112, "theo": 3.2017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-11-03T14:14:12", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "NBTB261120P00050000", "bid": 0.1, "bid_size": 1.0, "ask": 4.8, "ask_size": 20.0, "iv": 0.9202, "open_interest": 0.0, "volume": 0.0, "delta": -0.1942, "gamma": 0.0787, "vega": 0.0286, "theta": -0.0342, "rho": -0.0036, "theo": 0.3828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-28T09:30:23", "percent_change": 0.0, "prev_day_close": 2.45000009611249}, {"option": "NBTB261120C00055000", "bid": 0.05, "bid_size": 2.0, "ask": 4.9, "ask_size": 27.0, "iv": 0.8213, "open_interest": 111.0, "volume": 0.0, "delta": 0.2491, "gamma": 0.1049, "vega": 0.033, "theta": -0.0342, "rho": 0.0045, "theo": 0.4305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-10-20T13:39:32", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "NBTB261120P00055000", "bid": 0.7, "bid_size": 13.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.3473, "open_interest": 0.0, "volume": 0.0, "delta": -0.7501, "gamma": 0.1052, "vega": 0.033, "theta": -0.0342, "rho": -0.0118, "theo": 2.6062, "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": 2.80000004172325}, {"option": "NBTB261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 22.0, "iv": 1.2024, "open_interest": 0.0, "volume": 0.0, "delta": 0.0752, "gamma": 0.0312, "vega": 0.0148, "theta": -0.0221, "rho": 0.0014, "theo": 0.1437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NBTB261120P00060000", "bid": 5.0, "bid_size": 14.0, "ask": 9.5, "ask_size": 17.0, "iv": 0.3827, "open_interest": 0.0, "volume": 0.0, "delta": -0.9249, "gamma": 0.0315, "vega": 0.0147, "theta": -0.0224, "rho": -0.0114, "theo": 7.3162, "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": 7.25}, {"option": "NBTB261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 22.0, "iv": 1.5086, "open_interest": 0.0, "volume": 0.0, "delta": 0.0362, "gamma": 0.0134, "vega": 0.0083, "theta": -0.0157, "rho": 0.0007, "theo": 0.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NBTB261120P00065000", "bid": 10.0, "bid_size": 14.0, "ask": 14.4, "ask_size": 14.0, "iv": 0.4813, "open_interest": 0.0, "volume": 0.0, "delta": -0.9645, "gamma": 0.0137, "vega": 0.008, "theta": -0.0161, "rho": -0.0096, "theo": 12.2494, "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": 12.1999998092651}, {"option": "NBTB261218C00025000", "bid": 25.6, "bid_size": 7.0, "ask": 30.5, "ask_size": 4.0, "iv": 1.3867, "open_interest": 0.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.0026, "vega": 0.0081, "theta": -0.0161, "rho": 0.0087, "theo": 27.9623, "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": 28.0500001907349}, {"option": "NBTB261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 71.0, "iv": 2.2968, "open_interest": 0.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0028, "vega": 0.0115, "theta": -0.0173, "rho": -0.0019, "theo": 0.2865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NBTB261218C00030000", "bid": 20.5, "bid_size": 9.0, "ask": 25.4, "ask_size": 3.0, "iv": 0.9898, "open_interest": 0.0, "volume": 0.0, "delta": 0.9691, "gamma": 0.0044, "vega": 0.0112, "theta": -0.018, "rho": 0.012, "theo": 23.0116, "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": 22.9499998092651}, {"option": "NBTB261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 71.0, "iv": 1.8463, "open_interest": 0.0, "volume": 0.0, "delta": -0.0408, "gamma": 0.0047, "vega": 0.0156, "theta": -0.0192, "rho": -0.0027, "theo": 0.3477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NBTB261218C00035000", "bid": 15.7, "bid_size": 6.0, "ask": 20.5, "ask_size": 2.0, "iv": 0.8554, "open_interest": 0.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.0076, "vega": 0.0168, "theta": -0.0199, "rho": 0.0154, "theo": 18.0752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0499997138977}, {"option": "NBTB261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 22.0, "iv": 1.4659, "open_interest": 0.0, "volume": 0.0, "delta": -0.06, "gamma": 0.0079, "vega": 0.0212, "theta": -0.0209, "rho": -0.0039, "theo": 0.4258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NBTB261218C00040000", "bid": 11.4, "bid_size": 14.0, "ask": 15.5, "ask_size": 3.0, "iv": 0.7551, "open_interest": 0.0, "volume": 0.0, "delta": 0.9249, "gamma": 0.0138, "vega": 0.0246, "theta": -0.0219, "rho": 0.0192, "theo": 13.1643, "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": 13.3999996185303}, {"option": "NBTB261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 19.0, "iv": 1.13, "open_interest": 0.0, "volume": 0.0, "delta": -0.0916, "gamma": 0.0141, "vega": 0.0294, "theta": -0.0225, "rho": -0.0058, "theo": 0.5351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NBTB261218C00045000", "bid": 6.0, "bid_size": 13.0, "ask": 10.5, "ask_size": 7.0, "iv": 0.457, "open_interest": 0.0, "volume": 0.0, "delta": 0.8701, "gamma": 0.0278, "vega": 0.0366, "theta": -0.0236, "rho": 0.0231, "theo": 8.3135, "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": 7.75}, {"option": "NBTB261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 37.0, "iv": 0.8193, "open_interest": 0.0, "volume": 0.0, "delta": -0.1524, "gamma": 0.0277, "vega": 0.0421, "theta": -0.0236, "rho": -0.0094, "theo": 0.715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NBTB261218C00050000", "bid": 3.4, "bid_size": 5.0, "ask": 3.8, "ask_size": 4.0, "iv": 0.2955, "open_interest": 110.0, "volume": 38.0, "delta": 0.721, "gamma": 0.0665, "vega": 0.058, "theta": -0.0246, "rho": 0.0245, "theo": 3.6955, "change": -0.19, "open": 3.5, "high": 3.9, "low": 3.5, "tick": "down", "last_trade_price": 3.56, "last_trade_time": "2026-11-06T15:56:45", "percent_change": -5.06667, "prev_day_close": 3.75}, {"option": "NBTB261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 22.0, "iv": 0.389, "open_interest": 0.0, "volume": 0.0, "delta": -0.3083, "gamma": 0.063, "vega": 0.0626, "theta": -0.0232, "rho": -0.0186, "theo": 1.1607, "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": 1.64999997615814}, {"option": "NBTB261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 46.0, "iv": 0.4938, "open_interest": 12.0, "volume": 0.0, "delta": 0.3335, "gamma": 0.0756, "vega": 0.0642, "theta": -0.0225, "rho": 0.0153, "theo": 1.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-03T13:02:19", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NBTB261218P00055000", "bid": 1.0, "bid_size": 33.0, "ask": 5.5, "ask_size": 30.0, "iv": 0.2287, "open_interest": 0.0, "volume": 0.0, "delta": -0.6721, "gamma": 0.0716, "vega": 0.064, "theta": -0.0213, "rho": -0.038, "theo": 3.5697, "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": 3.25}, {"option": "NBTB261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 27.0, "iv": 0.7158, "open_interest": 0.0, "volume": 0.0, "delta": 0.1705, "gamma": 0.0369, "vega": 0.0453, "theta": -0.0209, "rho": 0.0087, "theo": 0.5819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NBTB261218P00060000", "bid": 5.5, "bid_size": 14.0, "ask": 9.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8268, "gamma": 0.0365, "vega": 0.0451, "theta": -0.0206, "rho": -0.0448, "theo": 8.1342, "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": 7.5}, {"option": "NBTB261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 22.0, "iv": 0.8916, "open_interest": 0.0, "volume": 0.0, "delta": 0.1145, "gamma": 0.0221, "vega": 0.0346, "theta": -0.0199, "rho": 0.0059, "theo": 0.4446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NBTB261218P00065000", "bid": 10.0, "bid_size": 7.0, "ask": 14.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8823, "gamma": 0.0221, "vega": 0.0345, "theta": -0.0199, "rho": -0.0485, "theo": 12.9817, "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": 12.25}, {"option": "NBTB261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 22.0, "iv": 1.0405, "open_interest": 0.0, "volume": 0.0, "delta": 0.0866, "gamma": 0.0152, "vega": 0.0282, "theta": -0.0191, "rho": 0.0045, "theo": 0.3715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NBTB261218P00070000", "bid": 15.0, "bid_size": 7.0, "ask": 19.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9103, "gamma": 0.0152, "vega": 0.028, "theta": -0.0192, "rho": -0.0513, "theo": 17.8931, "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": 17.25}, {"option": "NBTB261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 90.0, "iv": 1.1707, "open_interest": 0.0, "volume": 0.0, "delta": 0.0698, "gamma": 0.0113, "vega": 0.0239, "theta": -0.0184, "rho": 0.0036, "theo": 0.3242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NBTB261218P00075000", "bid": 20.0, "bid_size": 7.0, "ask": 24.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9272, "gamma": 0.0114, "vega": 0.0238, "theta": -0.0185, "rho": -0.0545, "theo": 22.8306, "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": 22.25}, {"option": "NBTB270219C00025000", "bid": 25.5, "bid_size": 9.0, "ask": 30.4, "ask_size": 3.0, "iv": 0.7036, "open_interest": 1.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0026, "vega": 0.0131, "theta": -0.006, "rho": 0.0377, "theo": 28.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.43, "last_trade_time": "2026-06-25T10:23:59", "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "NBTB270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 5.0, "iv": 0.7367, "open_interest": 0.0, "volume": 0.0, "delta": -0.0237, "gamma": 0.0025, "vega": 0.0158, "theta": -0.0058, "rho": -0.0039, "theo": 0.2249, "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": "NBTB270219C00030000", "bid": 20.5, "bid_size": 9.0, "ask": 25.4, "ask_size": 3.0, "iv": 0.5124, "open_interest": 0.0, "volume": 0.0, "delta": 0.967, "gamma": 0.0043, "vega": 0.0209, "theta": -0.0067, "rho": 0.0622, "theo": 23.1364, "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": 22.9499998092651}, {"option": "NBTB270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 22.0, "iv": 1.1857, "open_interest": 1.0, "volume": 0.0, "delta": -0.035, "gamma": 0.0042, "vega": 0.0219, "theta": -0.0066, "rho": -0.0056, "theo": 0.2802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-08T09:49:22", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NBTB270219C00035000", "bid": 16.0, "bid_size": 6.0, "ask": 20.5, "ask_size": 2.0, "iv": 0.5159, "open_interest": 1.0, "volume": 0.0, "delta": 0.9486, "gamma": 0.0072, "vega": 0.0302, "theta": -0.0073, "rho": 0.0908, "theo": 18.2684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.25, "last_trade_time": "2026-09-29T11:19:45", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "NBTB270219P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 22.0, "iv": 0.9454, "open_interest": 0.0, "volume": 0.0, "delta": -0.0524, "gamma": 0.0073, "vega": 0.0304, "theta": -0.0074, "rho": -0.0082, "theo": 0.3539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NBTB270219C00040000", "bid": 11.0, "bid_size": 7.0, "ask": 15.5, "ask_size": 2.0, "iv": 0.3585, "open_interest": 0.0, "volume": 0.0, "delta": 0.9194, "gamma": 0.013, "vega": 0.0428, "theta": -0.0082, "rho": 0.1003, "theo": 13.4416, "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": 13.25}, {"option": "NBTB270219P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 22.0, "iv": 0.7337, "open_interest": 0.0, "volume": 0.0, "delta": -0.0821, "gamma": 0.0132, "vega": 0.0432, "theta": -0.0083, "rho": -0.0124, "theo": 0.4629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NBTB270219C00045000", "bid": 6.5, "bid_size": 7.0, "ask": 11.0, "ask_size": 3.0, "iv": 0.3158, "open_interest": 0.0, "volume": 0.0, "delta": 0.8621, "gamma": 0.0254, "vega": 0.0628, "theta": -0.0091, "rho": 0.1053, "theo": 8.6976, "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": 8.75}, {"option": "NBTB270219P00045000", "bid": 0.4, "bid_size": 5.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.298, "open_interest": 0.0, "volume": 0.0, "delta": -0.1409, "gamma": 0.026, "vega": 0.0635, "theta": -0.0092, "rho": -0.0204, "theo": 0.658, "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": 0.600000008940697}, {"option": "NBTB270219C00050000", "bid": 2.5, "bid_size": 12.0, "ask": 6.5, "ask_size": 11.0, "iv": 0.2441, "open_interest": 0.0, "volume": 0.0, "delta": 0.7166, "gamma": 0.0541, "vega": 0.0958, "theta": -0.0101, "rho": 0.096, "theo": 4.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "NBTB270219P00050000", "bid": 0.2, "bid_size": 668.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.3558, "open_interest": 0.0, "volume": 0.0, "delta": -0.2937, "gamma": 0.0568, "vega": 0.0967, "theta": -0.0106, "rho": -0.0386, "theo": 1.2011, "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": 2.55000004917383}, {"option": "NBTB270219C00055000", "bid": 0.4, "bid_size": 268.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.3054, "open_interest": 5.0, "volume": 0.0, "delta": 0.4136, "gamma": 0.0613, "vega": 0.1097, "theta": -0.0118, "rho": 0.0573, "theo": 1.7612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.73, "last_trade_time": "2026-11-03T14:09:28", "percent_change": 0.0, "prev_day_close": 2.65000005066395}, {"option": "NBTB270219P00055000", "bid": 1.9, "bid_size": 7.0, "ask": 6.0, "ask_size": 7.0, "iv": 0.2475, "open_interest": 0.0, "volume": 0.0, "delta": -0.6176, "gamma": 0.067, "vega": 0.1054, "theta": -0.0129, "rho": -0.065, "theo": 3.7114, "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": 3.94999998807907}, {"option": "NBTB270219C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 22.0, "iv": 0.2277, "open_interest": 2.0, "volume": 0.0, "delta": 0.2527, "gamma": 0.0377, "vega": 0.0904, "theta": -0.0128, "rho": 0.0346, "theo": 1.1663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-24T12:47:50", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NBTB270219P00060000", "bid": 5.5, "bid_size": 14.0, "ask": 10.0, "ask_size": 16.0, "iv": 0.2417, "open_interest": 0.0, "volume": 0.0, "delta": -0.7819, "gamma": 0.0407, "vega": 0.0812, "theta": -0.0138, "rho": -0.0729, "theo": 8.1642, "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": 7.75}, {"option": "NBTB270219C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 22.0, "iv": 0.5442, "open_interest": 0.0, "volume": 0.0, "delta": 0.1834, "gamma": 0.0253, "vega": 0.0752, "theta": -0.0131, "rho": 0.0247, "theo": 0.9389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NBTB270219P00065000", "bid": 10.0, "bid_size": 17.0, "ask": 14.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8491, "gamma": 0.0268, "vega": 0.0643, "theta": -0.0139, "rho": -0.0749, "theo": 12.959, "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": 12.25}, {"option": "NBTB270219C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 22.0, "iv": 0.6395, "open_interest": 0.0, "volume": 0.0, "delta": 0.1454, "gamma": 0.0186, "vega": 0.0646, "theta": -0.0131, "rho": 0.0194, "theo": 0.8098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NBTB270219P00070000", "bid": 15.0, "bid_size": 7.0, "ask": 19.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.885, "gamma": 0.0193, "vega": 0.0534, "theta": -0.0137, "rho": -0.0776, "theo": 17.8398, "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": 17.25}, {"option": "NBTB270521C00030000", "bid": 21.0, "bid_size": 7.0, "ask": 25.5, "ask_size": 3.0, "iv": 0.5553, "open_interest": 0.0, "volume": 0.0, "delta": 0.9528, "gamma": 0.0055, "vega": 0.0372, "theta": -0.0051, "rho": 0.0922, "theo": 23.2093, "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": 23.1999998092651}, {"option": "NBTB270521P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 7.0, "iv": 0.6217, "open_interest": 0.0, "volume": 0.0, "delta": -0.052, "gamma": 0.0051, "vega": 0.041, "theta": -0.0056, "rho": -0.0159, "theo": 0.5223, "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": 0.875}, {"option": "NBTB270521C00035000", "bid": 16.0, "bid_size": 7.0, "ask": 20.5, "ask_size": 2.0, "iv": 0.4119, "open_interest": 0.0, "volume": 0.0, "delta": 0.9199, "gamma": 0.0087, "vega": 0.0562, "theta": -0.0061, "rho": 0.1212, "theo": 18.5041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "NBTB270521P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.3881, "open_interest": 0.0, "volume": 0.0, "delta": -0.0819, "gamma": 0.0086, "vega": 0.0582, "theta": -0.0068, "rho": -0.0244, "theo": 0.7479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NBTB270521C00040000", "bid": 11.5, "bid_size": 7.0, "ask": 16.0, "ask_size": 3.0, "iv": 0.3663, "open_interest": 0.0, "volume": 0.0, "delta": 0.8702, "gamma": 0.0141, "vega": 0.08, "theta": -0.0075, "rho": 0.1451, "theo": 13.942, "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": 13.75}, {"option": "NBTB270521P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.539, "open_interest": 0.0, "volume": 0.0, "delta": -0.1306, "gamma": 0.0143, "vega": 0.0813, "theta": -0.0081, "rho": -0.0375, "theo": 1.098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NBTB270521C00045000", "bid": 7.1, "bid_size": 7.0, "ask": 11.9, "ask_size": 3.0, "iv": 0.3172, "open_interest": 0.0, "volume": 0.0, "delta": 0.789, "gamma": 0.0228, "vega": 0.1098, "theta": -0.0088, "rho": 0.1606, "theo": 9.624, "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": 9.39999985694885}, {"option": "NBTB270521P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.3955, "open_interest": 0.0, "volume": 0.0, "delta": -0.2128, "gamma": 0.0234, "vega": 0.111, "theta": -0.0094, "rho": -0.0589, "theo": 1.6858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NBTB270521C00050000", "bid": 3.5, "bid_size": 16.0, "ask": 8.3, "ask_size": 3.0, "iv": 0.2844, "open_interest": 0.0, "volume": 0.0, "delta": 0.6546, "gamma": 0.0346, "vega": 0.1399, "theta": -0.0097, "rho": 0.1519, "theo": 5.7969, "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": "NBTB270521P00050000", "bid": 0.7, "bid_size": 14.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.2788, "open_interest": 0.0, "volume": 0.0, "delta": -0.3526, "gamma": 0.0359, "vega": 0.1408, "theta": -0.0102, "rho": -0.0921, "theo": 2.7749, "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": 2.80000004172325}, {"option": "NBTB270521C00055000", "bid": 1.05, "bid_size": 8.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.2667, "open_interest": 0.0, "volume": 0.0, "delta": 0.4605, "gamma": 0.0421, "vega": 0.151, "theta": -0.0094, "rho": 0.1126, "theo": 2.9576, "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": 3.22500002384186}, {"option": "NBTB270521P00055000", "bid": 2.5, "bid_size": 16.0, "ask": 7.0, "ask_size": 14.0, "iv": 0.2357, "open_interest": 0.0, "volume": 0.0, "delta": -0.5567, "gamma": 0.0439, "vega": 0.1488, "theta": -0.0097, "rho": -0.1352, "theo": 4.8977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "NBTB270521C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.3175, "open_interest": 0.0, "volume": 0.0, "delta": 0.2791, "gamma": 0.036, "vega": 0.1287, "theta": -0.0079, "rho": 0.0699, "theo": 1.4532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NBTB270521P00060000", "bid": 6.0, "bid_size": 14.0, "ask": 10.5, "ask_size": 16.0, "iv": 0.23, "open_interest": 0.0, "volume": 0.0, "delta": -0.7483, "gamma": 0.0385, "vega": 0.1198, "theta": -0.0081, "rho": -0.1582, "theo": 8.4043, "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": 8.25}, {"option": "NBTB270521C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 14.0, "iv": 0.345, "open_interest": 0.0, "volume": 0.0, "delta": 0.1697, "gamma": 0.0254, "vega": 0.0976, "theta": -0.0063, "rho": 0.0427, "theo": 0.8117, "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": 1.75}, {"option": "NBTB270521P00065000", "bid": 10.5, "bid_size": 14.0, "ask": 14.5, "ask_size": 14.0, "iv": 0.2067, "open_interest": 0.0, "volume": 0.0, "delta": -0.8683, "gamma": 0.0284, "vega": 0.0796, "theta": -0.0066, "rho": -0.1334, "theo": 12.8026, "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": 12.5}, {"option": "NBTB270521C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.4702, "open_interest": 0.0, "volume": 0.0, "delta": 0.1109, "gamma": 0.0175, "vega": 0.0734, "theta": -0.0051, "rho": 0.0278, "theo": 0.518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NBTB270521P00070000", "bid": 15.0, "bid_size": 7.0, "ask": 19.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9324, "gamma": 0.0184, "vega": 0.0471, "theta": -0.0047, "rho": -0.1029, "theo": 17.5632, "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": 17.25}, {"option": "NBTB270521C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 9.0, "iv": 0.2873, "open_interest": 0.0, "volume": 0.0, "delta": 0.0776, "gamma": 0.0124, "vega": 0.0566, "theta": -0.0042, "rho": 0.0194, "theo": 0.3627, "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": 0.275000005960464}, {"option": "NBTB270521P00075000", "bid": 20.0, "bid_size": 7.0, "ask": 24.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9648, "gamma": 0.0111, "vega": 0.027, "theta": -0.0028, "rho": -0.0817, "theo": 22.4576, "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": 22.25}], "symbol": "NBTB", "security_type": "stock", "exchange_id": 2, "current_price": 52.83, "price_change": -0.14, "price_change_percent": -0.265, "bid": 37.32, "ask": 56.55, "bid_size": 100, "ask_size": 100, "open": 52.71, "high": 53.17, "low": 52.48, "close": 52.83, "prev_day_close": 52.83, "volume": 243100, "iv30": 26.034, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-11-06T15:59:59", "tick": "up"}, "symbol": "NBTB"}