{"timestamp": "2026-10-23 04:41:40", "data": {"options": [{"option": "NBTX261120C00012500", "bid": 14.8, "bid_size": 20.0, "ask": 19.0, "ask_size": 1.0, "iv": 2.3002, "open_interest": 0.0, "volume": 0.0, "delta": 0.9699, "gamma": 0.0084, "vega": 0.005, "theta": -0.0235, "rho": 0.0029, "theo": 16.7642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "NBTX261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 29.0, "iv": 3.9047, "open_interest": 0.0, "volume": 0.0, "delta": -0.0435, "gamma": 0.0054, "vega": 0.0076, "theta": -0.0265, "rho": -0.0014, "theo": 0.382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "NBTX261120C00015000", "bid": 12.0, "bid_size": 20.0, "ask": 16.5, "ask_size": 1.0, "iv": 1.6611, "open_interest": 0.0, "volume": 0.0, "delta": 0.9557, "gamma": 0.0116, "vega": 0.0065, "theta": -0.0278, "rho": 0.0036, "theo": 14.3018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "NBTX261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 29.0, "iv": 3.222, "open_interest": 0.0, "volume": 0.0, "delta": -0.0597, "gamma": 0.0082, "vega": 0.0097, "theta": -0.0288, "rho": -0.0019, "theo": 0.4512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "NBTX261120C00017500", "bid": 9.5, "bid_size": 22.0, "ask": 14.2, "ask_size": 2.0, "iv": 1.4641, "open_interest": 0.0, "volume": 0.0, "delta": 0.9348, "gamma": 0.0149, "vega": 0.0091, "theta": -0.0315, "rho": 0.0048, "theo": 11.8528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "NBTX261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 29.0, "iv": 2.6603, "open_interest": 0.0, "volume": 0.0, "delta": -0.0815, "gamma": 0.0123, "vega": 0.0123, "theta": -0.0307, "rho": -0.0025, "theo": 0.5333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "NBTX261120C00020000", "bid": 7.5, "bid_size": 20.0, "ask": 12.0, "ask_size": 2.0, "iv": 1.45, "open_interest": 0.0, "volume": 0.0, "delta": 0.9063, "gamma": 0.0219, "vega": 0.0122, "theta": -0.0348, "rho": 0.0057, "theo": 9.4189, "change": 0.0, "open": 0.0, "high": 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": "NBTX261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 12.0, "iv": 2.1771, "open_interest": 0.0, "volume": 0.0, "delta": -0.1124, "gamma": 0.0188, "vega": 0.0156, "theta": -0.0323, "rho": -0.0034, "theo": 0.637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "NBTX261120C00022500", "bid": 5.0, "bid_size": 35.0, "ask": 9.5, "ask_size": 3.0, "iv": 1.1213, "open_interest": 0.0, "volume": 0.0, "delta": 0.8627, "gamma": 0.0344, "vega": 0.0167, "theta": -0.0373, "rho": 0.0068, "theo": 7.0188, "change": 0.0, "open": 0.0, "high": 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": "NBTX261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 1.7448, "open_interest": 0.0, "volume": 0.0, "delta": -0.159, "gamma": 0.0293, "vega": 0.0198, "theta": -0.0334, "rho": -0.0047, "theo": 0.781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "NBTX261120C00025000", "bid": 3.0, "bid_size": 35.0, "ask": 7.5, "ask_size": 4.0, "iv": 1.0169, "open_interest": 0.0, "volume": 0.0, "delta": 0.7859, "gamma": 0.0548, "vega": 0.0221, "theta": -0.0384, "rho": 0.008, "theo": 4.6973, "change": 0.0, "open": 0.0, "high": 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": "NBTX261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 1.3425, "open_interest": 0.0, "volume": 0.0, "delta": -0.2364, "gamma": 0.0467, "vega": 0.0251, "theta": -0.0337, "rho": -0.0069, "theo": 1.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "NBTX261120C00030000", "bid": 0.1, "bid_size": 901.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.9732, "open_interest": 11.0, "volume": 0.0, "delta": 0.424, "gamma": 0.0831, "vega": 0.0315, "theta": -0.0344, "rho": 0.0072, "theo": 1.3537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-10-21T11:31:38", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "NBTX261120P00030000", "bid": 1.55, "bid_size": 1.0, "ask": 5.5, "ask_size": 4.0, "iv": 0.8257, "open_interest": 0.0, "volume": 0.0, "delta": -0.5705, "gamma": 0.0765, "vega": 0.0312, "theta": -0.0311, "rho": -0.0171, "theo": 2.8059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "NBTX261218C00012500", "bid": 14.8, "bid_size": 20.0, "ask": 19.5, "ask_size": 3.0, "iv": 1.9644, "open_interest": 0.0, "volume": 0.0, "delta": 0.9489, "gamma": 0.0077, "vega": 0.0091, "theta": -0.0209, "rho": 0.0055, "theo": 16.8847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "NBTX261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 29.0, "iv": 2.7759, "open_interest": 0.0, "volume": 0.0, "delta": -0.0607, "gamma": 0.0059, "vega": 0.0138, "theta": -0.0205, "rho": -0.0041, "theo": 0.7057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "NBTX261218C00015000", "bid": 12.3, "bid_size": 21.0, "ask": 17.0, "ask_size": 3.0, "iv": 1.6111, "open_interest": 0.0, "volume": 0.0, "delta": 0.929, "gamma": 0.0113, "vega": 0.0134, "theta": -0.0236, "rho": 0.008, "theo": 14.4629, "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": 14.6500000953674}, {"option": "NBTX261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 29.0, "iv": 2.2869, "open_interest": 0.0, "volume": 0.0, "delta": -0.0821, "gamma": 0.0088, "vega": 0.0173, "theta": -0.0221, "rho": -0.0053, "theo": 0.8325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "NBTX261218C00017500", "bid": 10.0, "bid_size": 20.0, "ask": 14.5, "ask_size": 2.0, "iv": 1.3661, "open_interest": 0.0, "volume": 0.0, "delta": 0.902, "gamma": 0.0161, "vega": 0.0172, "theta": -0.0256, "rho": 0.0097, "theo": 12.0661, "change": 0.0, "open": 0.0, "high": 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": "NBTX261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 47.0, "iv": 1.8849, "open_interest": 0.0, "volume": 0.0, "delta": -0.11, "gamma": 0.0127, "vega": 0.0215, "theta": -0.0234, "rho": -0.0069, "theo": 0.983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "NBTX261218C00020000", "bid": 7.5, "bid_size": 35.0, "ask": 12.0, "ask_size": 4.0, "iv": 1.096, "open_interest": 0.0, "volume": 0.0, "delta": 0.8639, "gamma": 0.0227, "vega": 0.0226, "theta": -0.027, "rho": 0.0121, "theo": 9.704, "change": 0.0, "open": 0.0, "high": 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": "NBTX261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 12.0, "iv": 1.5382, "open_interest": 0.0, "volume": 0.0, "delta": -0.148, "gamma": 0.0183, "vega": 0.0263, "theta": -0.0243, "rho": -0.009, "theo": 1.1745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "NBTX261218C00022500", "bid": 5.5, "bid_size": 47.0, "ask": 10.0, "ask_size": 4.0, "iv": 1.0231, "open_interest": 0.0, "volume": 0.0, "delta": 0.8087, "gamma": 0.0317, "vega": 0.0283, "theta": -0.0278, "rho": 0.0136, "theo": 7.4154, "change": 0.0, "open": 0.0, "high": 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": "NBTX261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 1.2277, "open_interest": 0.0, "volume": 0.0, "delta": -0.2017, "gamma": 0.0262, "vega": 0.032, "theta": -0.0249, "rho": -0.012, "theo": 1.4426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "NBTX261218C00025000", "bid": 4.0, "bid_size": 50.0, "ask": 8.4, "ask_size": 10.0, "iv": 1.022, "open_interest": 0.0, "volume": 0.0, "delta": 0.7249, "gamma": 0.0431, "vega": 0.0358, "theta": -0.0282, "rho": 0.0153, "theo": 5.2798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "NBTX261218P00025000", "bid": 0.1, "bid_size": 904.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.9506, "open_interest": 0.0, "volume": 1.0, "delta": -0.2806, "gamma": 0.0367, "vega": 0.0381, "theta": -0.0251, "rho": -0.0165, "theo": 1.8712, "change": -1.05, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-22T09:31:29", "percent_change": -36.2069, "prev_day_close": 2.55000000074506}, {"option": "NBTX261218C00030000", "bid": 1.0, "bid_size": 6.0, "ask": 5.4, "ask_size": 9.0, "iv": 0.8674, "open_interest": 0.0, "volume": 0.0, "delta": 0.4673, "gamma": 0.0527, "vega": 0.0443, "theta": -0.0276, "rho": 0.0139, "theo": 2.3627, "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": 3.20000004768372}, {"option": "NBTX261218P00030000", "bid": 3.0, "bid_size": 8.0, "ask": 6.0, "ask_size": 8.0, "iv": 0.7776, "open_interest": 0.0, "volume": 0.0, "delta": -0.515, "gamma": 0.0483, "vega": 0.0439, "theta": -0.0246, "rho": -0.0314, "theo": 4.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "NBTX270219C00012500", "bid": 14.8, "bid_size": 20.0, "ask": 19.5, "ask_size": 2.0, "iv": 1.2717, "open_interest": 0.0, "volume": 0.0, "delta": 0.9205, "gamma": 0.0067, "vega": 0.0216, "theta": -0.0123, "rho": 0.018, "theo": 17.4264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "NBTX270219P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.94, "open_interest": 0.0, "volume": 0.0, "delta": -0.0734, "gamma": 0.0058, "vega": 0.0232, "theta": -0.0134, "rho": -0.0106, "theo": 1.1234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "NBTX270219C00015000", "bid": 12.5, "bid_size": 35.0, "ask": 17.0, "ask_size": 4.0, "iv": 1.0798, "open_interest": 0.0, "volume": 0.0, "delta": 0.895, "gamma": 0.0094, "vega": 0.0273, "theta": -0.0135, "rho": 0.0224, "theo": 15.1181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "NBTX270219P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 47.0, "iv": 1.6034, "open_interest": 0.0, "volume": 0.0, "delta": -0.0978, "gamma": 0.0083, "vega": 0.0288, "theta": -0.0144, "rho": -0.0136, "theo": 1.3215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "NBTX270219C00017500", "bid": 10.0, "bid_size": 32.0, "ask": 15.0, "ask_size": 4.0, "iv": 0.9605, "open_interest": 0.0, "volume": 0.0, "delta": 0.8634, "gamma": 0.0127, "vega": 0.0336, "theta": -0.0146, "rho": 0.0264, "theo": 12.8461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "NBTX270219P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 47.0, "iv": 1.3268, "open_interest": 0.0, "volume": 0.0, "delta": -0.1282, "gamma": 0.0116, "vega": 0.0349, "theta": -0.0152, "rho": -0.0173, "theo": 1.5528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "NBTX270219C00020000", "bid": 8.1, "bid_size": 35.0, "ask": 13.0, "ask_size": 4.0, "iv": 0.9137, "open_interest": 0.0, "volume": 0.0, "delta": 0.8229, "gamma": 0.0171, "vega": 0.0405, "theta": -0.0155, "rho": 0.0302, "theo": 10.6319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "NBTX270219P00020000", "bid": 0.1, "bid_size": 878.0, "ask": 5.0, "ask_size": 9.0, "iv": 1.1006, "open_interest": 0.0, "volume": 0.0, "delta": -0.1671, "gamma": 0.0158, "vega": 0.0416, "theta": -0.0158, "rho": -0.022, "theo": 1.8395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "NBTX270219C00022500", "bid": 6.5, "bid_size": 35.0, "ask": 11.0, "ask_size": 4.0, "iv": 0.8686, "open_interest": 0.0, "volume": 0.0, "delta": 0.7702, "gamma": 0.0225, "vega": 0.048, "theta": -0.0162, "rho": 0.0332, "theo": 8.5156, "change": 0.0, "open": 0.0, "high": 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": "NBTX270219P00022500", "bid": 0.1, "bid_size": 878.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.887, "open_interest": 0.0, "volume": 0.0, "delta": -0.2179, "gamma": 0.0211, "vega": 0.0488, "theta": -0.0162, "rho": -0.0283, "theo": 2.2217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "NBTX270219C00025000", "bid": 5.0, "bid_size": 8.0, "ask": 9.5, "ask_size": 4.0, "iv": 0.8502, "open_interest": 0.0, "volume": 0.0, "delta": 0.7013, "gamma": 0.0287, "vega": 0.0556, "theta": -0.0167, "rho": 0.0349, "theo": 6.5727, "change": 0.0, "open": 0.0, "high": 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": "NBTX270219P00025000", "bid": 0.6, "bid_size": 12.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.7336, "open_interest": 0.0, "volume": 0.0, "delta": -0.2842, "gamma": 0.0272, "vega": 0.056, "theta": -0.0165, "rho": -0.0366, "theo": 2.7746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "NBTX270219C00030000", "bid": 2.5, "bid_size": 10.0, "ask": 7.0, "ask_size": 5.0, "iv": 0.8056, "open_interest": 0.0, "volume": 1.0, "delta": 0.5236, "gamma": 0.0365, "vega": 0.065, "theta": -0.0174, "rho": 0.0321, "theo": 3.7345, "change": 0.5, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-22T09:30:15", "percent_change": 17.8571, "prev_day_close": 4.75}, {"option": "NBTX270219P00030000", "bid": 3.1, "bid_size": 9.0, "ask": 7.0, "ask_size": 8.0, "iv": 0.6702, "open_interest": 0.0, "volume": 0.0, "delta": -0.4558, "gamma": 0.0354, "vega": 0.0647, "theta": -0.0166, "rho": -0.0599, "theo": 4.9117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "NBTX270521C00012500", "bid": 15.0, "bid_size": 22.0, "ask": 19.9, "ask_size": 2.0, "iv": 1.0624, "open_interest": 0.0, "volume": 0.0, "delta": 0.9027, "gamma": 0.0061, "vega": 0.0336, "theta": -0.009, "rho": 0.0316, "theo": 18.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "NBTX270521P00012500", "bid": 0.1, "bid_size": 2.0, "ask": 5.0, "ask_size": 17.0, "iv": 1.4895, "open_interest": 0.0, "volume": 0.0, "delta": -0.0851, "gamma": 0.0055, "vega": 0.0345, "theta": -0.0102, "rho": -0.0228, "theo": 1.7787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "NBTX270521C00015000", "bid": 13.0, "bid_size": 38.0, "ask": 17.9, "ask_size": 3.0, "iv": 1.0031, "open_interest": 0.0, "volume": 0.0, "delta": 0.8742, "gamma": 0.0082, "vega": 0.0413, "theta": -0.01, "rho": 0.0385, "theo": 15.9517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "NBTX270521P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 20.0, "iv": 1.2213, "open_interest": 0.0, "volume": 0.0, "delta": -0.112, "gamma": 0.0075, "vega": 0.0421, "theta": -0.011, "rho": -0.0285, "theo": 2.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "NBTX270521C00017500", "bid": 11.0, "bid_size": 38.0, "ask": 15.9, "ask_size": 3.0, "iv": 0.9262, "open_interest": 0.0, "volume": 0.0, "delta": 0.8404, "gamma": 0.0107, "vega": 0.0495, "theta": -0.0109, "rho": 0.0447, "theo": 13.8569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "NBTX270521P00017500", "bid": 0.1, "bid_size": 878.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.0224, "open_interest": 0.0, "volume": 0.0, "delta": -0.1442, "gamma": 0.01, "vega": 0.0501, "theta": -0.0117, "rho": -0.0354, "theo": 2.4868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "NBTX270521C00020000", "bid": 9.5, "bid_size": 5.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.894, "open_interest": 0.0, "volume": 0.0, "delta": 0.7999, "gamma": 0.0137, "vega": 0.058, "theta": -0.0116, "rho": 0.0501, "theo": 11.8535, "change": 0.0, "open": 0.0, "high": 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": "NBTX270521P00020000", "bid": 0.1, "bid_size": 878.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.8418, "open_interest": 0.0, "volume": 0.0, "delta": -0.1829, "gamma": 0.013, "vega": 0.0584, "theta": -0.0122, "rho": -0.0434, "theo": 2.9559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "NBTX270521C00022500", "bid": 8.0, "bid_size": 5.0, "ask": 12.5, "ask_size": 1.0, "iv": 0.8732, "open_interest": 0.0, "volume": 0.0, "delta": 0.7517, "gamma": 0.0168, "vega": 0.0664, "theta": -0.0123, "rho": 0.054, "theo": 9.9902, "change": 0.0, "open": 0.0, "high": 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": "NBTX270521P00022500", "bid": 0.5, "bid_size": 354.0, "ask": 5.5, "ask_size": 4.0, "iv": 0.7496, "open_interest": 0.0, "volume": 0.0, "delta": -0.2294, "gamma": 0.0162, "vega": 0.0666, "theta": -0.0127, "rho": -0.053, "theo": 3.5605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "NBTX270521C00025000", "bid": 6.5, "bid_size": 5.0, "ask": 11.4, "ask_size": 4.0, "iv": 0.861, "open_interest": 0.0, "volume": 0.0, "delta": 0.6961, "gamma": 0.0199, "vega": 0.0741, "theta": -0.013, "rho": 0.056, "theo": 8.3324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "NBTX270521P00025000", "bid": 2.0, "bid_size": 6.0, "ask": 6.5, "ask_size": 7.0, "iv": 0.7618, "open_interest": 1.0, "volume": 0.0, "delta": -0.2834, "gamma": 0.0194, "vega": 0.0742, "theta": -0.0132, "rho": -0.0645, "theo": 4.3666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-14T09:31:34", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "NBTX270521C00030000", "bid": 4.5, "bid_size": 5.0, "ask": 9.4, "ask_size": 4.0, "iv": 0.8606, "open_interest": 0.0, "volume": 0.0, "delta": 0.5759, "gamma": 0.0236, "vega": 0.0842, "theta": -0.0141, "rho": 0.0541, "theo": 5.8828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "NBTX270521P00030000", "bid": 4.5, "bid_size": 6.0, "ask": 9.5, "ask_size": 4.0, "iv": 0.7527, "open_interest": 0.0, "volume": 0.0, "delta": -0.4016, "gamma": 0.0234, "vega": 0.0842, "theta": -0.0138, "rho": -0.0903, "theo": 6.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}], "symbol": "NBTX", "security_type": "stock", "exchange_id": 2, "current_price": 29.19, "price_change": 3.36, "price_change_percent": 11.5108, "bid": 29.19, "ask": 44.19, "bid_size": 700, "ask_size": 200, "open": 27.01, "high": 29.92, "low": 26.74, "close": 29.19, "prev_day_close": 29.19, "volume": 216585, "iv30": 61.626, "iv30_change": 1.229, "iv30_change_percent": 2.0349, "seqno": 37150753038, "last_trade_time": "2026-10-22T15:59:58", "tick": "down"}, "symbol": "NBTX"}