{"timestamp": "2026-11-09 23:49:58", "data": {"options": [{"option": "NE261120C00030000", "bid": 10.0, "bid_size": 72.0, "ask": 12.4, "ask_size": 17.0, "iv": 1.166, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0097, "vega": 0.0019, "theta": -0.018, "rho": 0.0014, "theo": 11.1096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "NE261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 1.4646, "open_interest": 0.0, "volume": 0.0, "delta": -0.0252, "gamma": 0.0086, "vega": 0.0042, "theta": -0.0167, "rho": -0.0004, "theo": 0.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NE261120C00032500", "bid": 7.5, "bid_size": 72.0, "ask": 9.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.0186, "vega": 0.0046, "theta": -0.0244, "rho": 0.003, "theo": 8.6291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "NE261120P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 1.1722, "open_interest": 0.0, "volume": 0.0, "delta": -0.0427, "gamma": 0.0158, "vega": 0.0065, "theta": -0.0222, "rho": -0.0006, "theo": 0.1025, "change": 0.0, "open": 0.0, "high": 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": "NE261120C00035000", "bid": 5.0, "bid_size": 72.0, "ask": 6.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9337, "gamma": 0.0337, "vega": 0.009, "theta": -0.0333, "rho": 0.0042, "theo": 6.1827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "NE261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.8238, "open_interest": 0.0, "volume": 0.0, "delta": -0.0794, "gamma": 0.0309, "vega": 0.0106, "theta": -0.0308, "rho": -0.0012, "theo": 0.1756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NE261120C00037500", "bid": 3.1, "bid_size": 16.0, "ask": 4.5, "ask_size": 21.0, "iv": 0.5209, "open_interest": 0.0, "volume": 0.0, "delta": 0.8457, "gamma": 0.0673, "vega": 0.0169, "theta": -0.0457, "rho": 0.0061, "theo": 3.8362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "NE261120P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 19.0, "iv": 0.556, "open_interest": 16.0, "volume": 0.0, "delta": -0.1654, "gamma": 0.0636, "vega": 0.0178, "theta": -0.0436, "rho": -0.0025, "theo": 0.3528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T15:41:38", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NE261120C00040000", "bid": 0.95, "bid_size": 17.0, "ask": 3.7, "ask_size": 27.0, "iv": 0.6415, "open_interest": 1.0, "volume": 0.0, "delta": 0.6362, "gamma": 0.1172, "vega": 0.0266, "theta": -0.0585, "rho": 0.0059, "theo": 1.8348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-05T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NE261120P00040000", "bid": 0.55, "bid_size": 31.0, "ask": 1.7, "ask_size": 171.0, "iv": 0.5517, "open_interest": 129.0, "volume": 0.0, "delta": -0.3699, "gamma": 0.1141, "vega": 0.0269, "theta": -0.0571, "rho": -0.0057, "theo": 0.8761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-11-06T15:42:12", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "NE261120C00042500", "bid": 0.25, "bid_size": 31.0, "ask": 1.4, "ask_size": 54.0, "iv": 0.508, "open_interest": 10.0, "volume": 0.0, "delta": 0.3364, "gamma": 0.1127, "vega": 0.0261, "theta": -0.0552, "rho": 0.0037, "theo": 0.687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T13:45:42", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "NE261120P00042500", "bid": 1.3, "bid_size": 86.0, "ask": 3.2, "ask_size": 102.0, "iv": 0.4576, "open_interest": 130.0, "volume": 0.0, "delta": -0.6633, "gamma": 0.1106, "vega": 0.0258, "theta": -0.054, "rho": -0.0105, "theo": 2.2444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T09:39:04", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "NE261120C00045000", "bid": 0.2, "bid_size": 14.0, "ask": 0.35, "ask_size": 13.0, "iv": 0.5074, "open_interest": 617.0, "volume": 25.0, "delta": 0.1554, "gamma": 0.0654, "vega": 0.017, "theta": -0.0391, "rho": 0.0018, "theo": 0.2792, "change": -0.175, "open": 0.23, "high": 0.25, "low": 0.23, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:37:05", "percent_change": -41.1765, "prev_day_close": 0.425000000745058}, {"option": "NE261120P00045000", "bid": 3.7, "bid_size": 41.0, "ask": 5.1, "ask_size": 50.0, "iv": 0.5449, "open_interest": 47.0, "volume": 0.0, "delta": -0.8409, "gamma": 0.0645, "vega": 0.017, "theta": -0.0381, "rho": -0.0139, "theo": 4.3392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-11-04T14:36:35", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "NE261120C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 110.0, "iv": 0.7572, "open_interest": 141.0, "volume": 2.0, "delta": 0.0773, "gamma": 0.035, "vega": 0.0104, "theta": -0.026, "rho": 0.0009, "theo": 0.1342, "change": -0.235, "open": 0.25, "high": 0.25, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T13:50:38", "percent_change": -62.6667, "prev_day_close": 0.375}, {"option": "NE261120P00047500", "bid": 5.8, "bid_size": 31.0, "ask": 7.6, "ask_size": 46.0, "iv": 0.5843, "open_interest": 1.0, "volume": 0.0, "delta": -0.9178, "gamma": 0.0346, "vega": 0.0103, "theta": -0.0249, "rho": -0.0158, "theo": 6.6923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-11-04T12:34:52", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "NE261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 149.0, "iv": 0.9275, "open_interest": 635.0, "volume": 0.0, "delta": 0.042, "gamma": 0.0194, "vega": 0.0064, "theta": -0.0173, "rho": 0.0005, "theo": 0.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T12:14:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NE261120P00050000", "bid": 8.3, "bid_size": 17.0, "ask": 10.1, "ask_size": 15.0, "iv": 0.736, "open_interest": 0.0, "volume": 0.0, "delta": -0.9526, "gamma": 0.0193, "vega": 0.0064, "theta": -0.0161, "rho": -0.0172, "theo": 9.1275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-27T09:31:48", "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "NE261120C00052500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 1.0814, "open_interest": 8.0, "volume": 0.0, "delta": 0.0245, "gamma": 0.0114, "vega": 0.0041, "theta": -0.0118, "rho": 0.0003, "theo": 0.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T13:38:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NE261120P00052500", "bid": 10.6, "bid_size": 13.0, "ask": 12.9, "ask_size": 9.0, "iv": 0.9305, "open_interest": 0.0, "volume": 0.0, "delta": -0.9699, "gamma": 0.0113, "vega": 0.0041, "theta": -0.0104, "rho": -0.0183, "theo": 11.5938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-10-27T10:44:38", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "NE261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 55.0, "iv": 1.2224, "open_interest": 36.0, "volume": 0.0, "delta": 0.0151, "gamma": 0.007, "vega": 0.0027, "theta": -0.0082, "rho": 0.0002, "theo": 0.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:30:07", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "NE261120P00055000", "bid": 13.1, "bid_size": 16.0, "ask": 15.7, "ask_size": 11.0, "iv": 1.2054, "open_interest": 0.0, "volume": 0.0, "delta": -0.9792, "gamma": 0.0069, "vega": 0.0027, "theta": -0.0066, "rho": -0.0193, "theo": 14.0737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "NE261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 20.0, "iv": 1.4746, "open_interest": 2.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0029, "vega": 0.0013, "theta": -0.0042, "rho": 0.0001, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-26T09:56:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NE261120P00060000", "bid": 17.9, "bid_size": 20.0, "ask": 20.7, "ask_size": 11.0, "iv": 1.3638, "open_interest": 0.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0029, "vega": 0.0013, "theta": -0.002, "rho": -0.0212, "theo": 19.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "NE261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 1.6962, "open_interest": 0.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0014, "vega": 0.0007, "theta": -0.0023, "rho": 0.0, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NE261120P00065000", "bid": 22.8, "bid_size": 37.0, "ask": 25.3, "ask_size": 10.0, "iv": 1.066, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0014, "vega": 0.0007, "theta": 0.0, "rho": -0.0231, "theo": 24.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "NE261218C00002500", "bid": 36.7, "bid_size": 49.0, "ask": 40.7, "ask_size": 8.0, "iv": 6.2375, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 38.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.0, "last_trade_time": "2026-09-02T14:39:47", "percent_change": 0.0, "prev_day_close": 39.0499992370606}, {"option": "NE261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 24.0, "iv": 3.5153, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0044, "rho": -0.0001, "theo": 0.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NE261218C00005000", "bid": 34.2, "bid_size": 49.0, "ask": 38.2, "ask_size": 8.0, "iv": 4.3236, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 36.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.53, "last_trade_time": "2026-09-01T10:42:35", "percent_change": 0.0, "prev_day_close": 36.4499988555908}, {"option": "NE261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 2.6015, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0003, "vega": 0.0015, "theta": -0.0054, "rho": -0.0002, "theo": 0.0603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NE261218C00007500", "bid": 31.7, "bid_size": 41.0, "ask": 35.7, "ask_size": 8.0, "iv": 3.4104, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 33.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.18, "last_trade_time": "2026-06-02T13:03:13", "percent_change": 0.0, "prev_day_close": 33.9499988555908}, {"option": "NE261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 334.0, "iv": 3.5745, "open_interest": 0.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0005, "vega": 0.002, "theta": -0.006, "rho": -0.0003, "theo": 0.0678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "NE261218C00010000", "bid": 29.2, "bid_size": 49.0, "ask": 33.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 31.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.35, "last_trade_time": "2026-09-01T12:31:57", "percent_change": 0.0, "prev_day_close": 31.4499998092651}, {"option": "NE261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 338.0, "iv": 3.4719, "open_interest": 1.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0007, "vega": 0.0026, "theta": -0.0065, "rho": -0.0004, "theo": 0.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2025-11-25T10:04:13", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NE261218C00012500", "bid": 26.7, "bid_size": 49.0, "ask": 30.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 28.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.22, "last_trade_time": "2025-04-16T10:37:41", "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "NE261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 476.0, "iv": 2.5153, "open_interest": 10.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0011, "vega": 0.0033, "theta": -0.0071, "rho": -0.0005, "theo": 0.0846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2025-04-17T14:21:22", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "NE261218C00015000", "bid": 24.2, "bid_size": 40.0, "ask": 28.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 26.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.1, "last_trade_time": "2026-10-26T09:49:15", "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "NE261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 486.0, "iv": 2.1554, "open_interest": 12.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0016, "vega": 0.0042, "theta": -0.0077, "rho": -0.0006, "theo": 0.0964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-02-13T13:04:35", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NE261218C00017500", "bid": 21.7, "bid_size": 41.0, "ask": 25.6, "ask_size": 1.0, "iv": 1.6515, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 23.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-02-09T12:42:17", "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "NE261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 6.0, "iv": 1.2952, "open_interest": 192.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0023, "vega": 0.0052, "theta": -0.0086, "rho": -0.0008, "theo": 0.1121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-04-08T13:22:36", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NE261218C00020000", "bid": 19.2, "bid_size": 49.0, "ask": 23.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0005, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 21.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-02-09T12:42:39", "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "NE261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 7.0, "iv": 1.5074, "open_interest": 181.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0033, "vega": 0.0067, "theta": -0.0096, "rho": -0.0011, "theo": 0.1335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-05-18T09:43:53", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NE261218C00022500", "bid": 16.7, "bid_size": 40.0, "ask": 20.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0018, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 18.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-09-02T14:39:47", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "NE261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 9.0, "iv": 1.2192, "open_interest": 709.0, "volume": 0.0, "delta": -0.0283, "gamma": 0.0047, "vega": 0.0086, "theta": -0.011, "rho": -0.0015, "theo": 0.1635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-07-14T09:31:39", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NE261218C00025000", "bid": 14.2, "bid_size": 42.0, "ask": 18.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0046, "vega": 0.0017, "theta": -0.0086, "rho": 0.0014, "theo": 16.103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.58, "last_trade_time": "2026-09-02T14:37:41", "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "NE261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 359.0, "iv": 1.3934, "open_interest": 1523.0, "volume": 0.0, "delta": -0.0391, "gamma": 0.007, "vega": 0.0112, "theta": -0.0126, "rho": -0.002, "theo": 0.2066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T13:01:14", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NE261218C00027500", "bid": 11.7, "bid_size": 25.0, "ask": 15.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0095, "vega": 0.0039, "theta": -0.0125, "rho": 0.0026, "theo": 13.6141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-10-15T11:16:04", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "NE261218P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 350.0, "iv": 0.9803, "open_interest": 101.0, "volume": 0.0, "delta": -0.0554, "gamma": 0.0105, "vega": 0.0148, "theta": -0.0148, "rho": -0.0028, "theo": 0.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-14T09:50:51", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NE261218C00030000", "bid": 9.3, "bid_size": 53.0, "ask": 13.3, "ask_size": 9.0, "iv": 0.8237, "open_interest": 40.0, "volume": 0.0, "delta": 0.9647, "gamma": 0.016, "vega": 0.0096, "theta": -0.0157, "rho": 0.0069, "theo": 11.1472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.4, "last_trade_time": "2026-06-18T09:44:51", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "NE261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 354.0, "iv": 0.8762, "open_interest": 145.0, "volume": 0.0, "delta": -0.0809, "gamma": 0.016, "vega": 0.0199, "theta": -0.0176, "rho": -0.0041, "theo": 0.3722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-10-23T11:40:18", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NE261218C00032500", "bid": 7.1, "bid_size": 81.0, "ask": 9.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": 0.928, "gamma": 0.0253, "vega": 0.0169, "theta": -0.021, "rho": 0.01, "theo": 8.7285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.11, "last_trade_time": "2026-09-16T15:20:35", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "NE261218P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 16.0, "iv": 0.5951, "open_interest": 23.0, "volume": 0.0, "delta": -0.1222, "gamma": 0.0244, "vega": 0.0269, "theta": -0.0211, "rho": -0.0062, "theo": 0.5388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-19T09:30:01", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "NE261218C00035000", "bid": 5.0, "bid_size": 149.0, "ask": 8.1, "ask_size": 58.0, "iv": 0.598, "open_interest": 126.0, "volume": 0.0, "delta": 0.8609, "gamma": 0.0406, "vega": 0.0268, "theta": -0.0271, "rho": 0.0127, "theo": 6.414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-10-05T14:16:54", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "NE261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 19.0, "iv": 0.467, "open_interest": 55.0, "volume": 0.0, "delta": -0.19, "gamma": 0.0369, "vega": 0.0359, "theta": -0.0252, "rho": -0.0096, "theo": 0.829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-19T09:30:01", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "NE261218C00037500", "bid": 3.3, "bid_size": 18.0, "ask": 5.2, "ask_size": 9.0, "iv": 0.4776, "open_interest": 31.0, "volume": 0.0, "delta": 0.7448, "gamma": 0.0599, "vega": 0.0406, "theta": -0.0333, "rho": 0.0157, "theo": 4.3224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.05, "last_trade_time": "2026-08-11T15:34:59", "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "NE261218P00037500", "bid": 0.2, "bid_size": 7.0, "ask": 1.4, "ask_size": 6.0, "iv": 0.3703, "open_interest": 27.0, "volume": 0.0, "delta": -0.2972, "gamma": 0.0521, "vega": 0.0457, "theta": -0.029, "rho": -0.0151, "theo": 1.3532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.36, "last_trade_time": "2026-11-05T10:51:17", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "NE261218C00040000", "bid": 2.1, "bid_size": 121.0, "ask": 3.9, "ask_size": 171.0, "iv": 0.5331, "open_interest": 69.0, "volume": 0.0, "delta": 0.5767, "gamma": 0.0722, "vega": 0.0503, "theta": -0.0353, "rho": 0.0155, "theo": 2.6509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.74, "last_trade_time": "2026-11-04T10:48:46", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "NE261218P00040000", "bid": 1.5, "bid_size": 48.0, "ask": 2.9, "ask_size": 169.0, "iv": 0.4492, "open_interest": 1069.0, "volume": 0.0, "delta": -0.4451, "gamma": 0.0632, "vega": 0.0519, "theta": -0.0308, "rho": -0.023, "theo": 2.2754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-11-05T10:51:17", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "NE261218C00042500", "bid": 1.0, "bid_size": 92.0, "ask": 2.1, "ask_size": 138.0, "iv": 0.4588, "open_interest": 79.0, "volume": 2.0, "delta": 0.3996, "gamma": 0.0678, "vega": 0.0504, "theta": -0.0319, "rho": 0.0128, "theo": 1.5347, "change": -0.36, "open": 1.64, "high": 1.64, "low": 1.64, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-11-09T09:53:37", "percent_change": -18.0, "prev_day_close": 2.0}, {"option": "NE261218P00042500", "bid": 2.9, "bid_size": 18.0, "ask": 4.7, "ask_size": 85.0, "iv": 0.4748, "open_interest": 33.0, "volume": 0.0, "delta": -0.6029, "gamma": 0.0623, "vega": 0.0503, "theta": -0.0292, "rho": -0.0318, "theo": 3.7045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-27T09:30:02", "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "NE261218C00045000", "bid": 0.7, "bid_size": 36.0, "ask": 0.95, "ask_size": 50.0, "iv": 0.45, "open_interest": 2809.0, "volume": 4.0, "delta": 0.2618, "gamma": 0.0537, "vega": 0.043, "theta": -0.0263, "rho": 0.0092, "theo": 0.891, "change": -0.38, "open": 0.91, "high": 0.91, "low": 0.6, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-11-09T13:52:27", "percent_change": -31.6667, "prev_day_close": 1.19999998807907}, {"option": "NE261218P00045000", "bid": 4.7, "bid_size": 37.0, "ask": 6.2, "ask_size": 61.0, "iv": 0.4368, "open_interest": 78.0, "volume": 0.0, "delta": -0.7311, "gamma": 0.0515, "vega": 0.0426, "theta": -0.0248, "rho": -0.0398, "theo": 5.5697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-05T10:29:54", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "NE261218C00047500", "bid": 0.05, "bid_size": 50.0, "ask": 0.6, "ask_size": 48.0, "iv": 0.4736, "open_interest": 255.0, "volume": 0.0, "delta": 0.1705, "gamma": 0.0395, "vega": 0.0336, "theta": -0.0208, "rho": 0.0064, "theo": 0.5364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T11:21:19", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "NE261218P00047500", "bid": 6.6, "bid_size": 29.0, "ask": 8.7, "ask_size": 40.0, "iv": 0.4663, "open_interest": 18.0, "volume": 0.0, "delta": -0.8191, "gamma": 0.0387, "vega": 0.0334, "theta": -0.0197, "rho": -0.0462, "theo": 7.7093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-10-14T09:30:02", "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "NE261218C00050000", "bid": 0.05, "bid_size": 4.0, "ask": 0.95, "ask_size": 85.0, "iv": 0.567, "open_interest": 1413.0, "volume": 0.0, "delta": 0.1128, "gamma": 0.0283, "vega": 0.0254, "theta": -0.0163, "rho": 0.0043, "theo": 0.3366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T11:30:23", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "NE261218P00050000", "bid": 8.0, "bid_size": 13.0, "ask": 11.7, "ask_size": 31.0, "iv": 0.4389, "open_interest": 5.0, "volume": 0.0, "delta": -0.8758, "gamma": 0.0279, "vega": 0.0253, "theta": -0.0151, "rho": -0.0514, "theo": 9.9995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.52, "last_trade_time": "2026-04-30T14:08:19", "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "NE261218C00052500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 93.0, "iv": 0.8482, "open_interest": 19.0, "volume": 0.0, "delta": 0.0761, "gamma": 0.0202, "vega": 0.0191, "theta": -0.0126, "rho": 0.003, "theo": 0.2192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-02T11:48:48", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NE261218P00052500", "bid": 10.2, "bid_size": 13.0, "ask": 14.0, "ask_size": 23.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9119, "gamma": 0.02, "vega": 0.0189, "theta": -0.0113, "rho": -0.0557, "theo": 12.3706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-03-19T15:19:36", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "NE261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 123.0, "iv": 0.9217, "open_interest": 47.0, "volume": 0.0, "delta": 0.0525, "gamma": 0.0145, "vega": 0.0144, "theta": -0.0098, "rho": 0.002, "theo": 0.1472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-02T12:12:55", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NE261218P00055000", "bid": 12.6, "bid_size": 13.0, "ask": 16.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9353, "gamma": 0.0143, "vega": 0.0142, "theta": -0.0082, "rho": -0.0595, "theo": 14.7867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1000003814697}, {"option": "NE261218C00057500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 110.0, "iv": 1.0018, "open_interest": 6.0, "volume": 0.0, "delta": 0.0369, "gamma": 0.0105, "vega": 0.0108, "theta": -0.0076, "rho": 0.0014, "theo": 0.1016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-06-03T14:43:10", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NE261218P00057500", "bid": 15.1, "bid_size": 15.0, "ask": 19.0, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9507, "gamma": 0.0104, "vega": 0.0107, "theta": -0.0058, "rho": -0.0629, "theo": 17.2287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "NE261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 109.0, "iv": 0.9077, "open_interest": 7.0, "volume": 0.0, "delta": 0.0264, "gamma": 0.0077, "vega": 0.0082, "theta": -0.0059, "rho": 0.001, "theo": 0.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-05-12T09:30:16", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NE261218P00060000", "bid": 17.2, "bid_size": 3.0, "ask": 21.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9611, "gamma": 0.0076, "vega": 0.0081, "theta": -0.004, "rho": -0.0661, "theo": 19.6863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "NE261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 110.0, "iv": 1.0322, "open_interest": 10.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0042, "vega": 0.0048, "theta": -0.0037, "rho": 0.0006, "theo": 0.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-05-06T15:37:40", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NE261218P00065000", "bid": 22.3, "bid_size": 8.0, "ask": 26.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9733, "gamma": 0.0042, "vega": 0.0048, "theta": -0.0012, "rho": -0.0718, "theo": 24.6272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "NE261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 206.0, "iv": 1.1432, "open_interest": 3.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0024, "vega": 0.0029, "theta": -0.0023, "rho": 0.0003, "theo": 0.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-04-06T09:30:01", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NE261218P00070000", "bid": 27.4, "bid_size": 8.0, "ask": 31.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9795, "gamma": 0.0025, "vega": 0.003, "theta": 0.0, "rho": -0.0766, "theo": 29.5856, "change": 0.0, "open": 0.0, "high": 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": "NE261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 206.0, "iv": 1.2435, "open_interest": 14.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0015, "vega": 0.0018, "theta": -0.0015, "rho": 0.0002, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-04-20T15:24:30", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "NE261218P00075000", "bid": 32.4, "bid_size": 8.0, "ask": 36.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0015, "vega": 0.0019, "theta": 0.0, "rho": -0.0801, "theo": 34.5524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9499988555908}, {"option": "NE270115C00002500", "bid": 36.8, "bid_size": 62.0, "ask": 40.7, "ask_size": 8.0, "iv": 5.0021, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 38.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.9, "last_trade_time": "2026-09-15T12:43:27", "percent_change": 0.0, "prev_day_close": 39.1499996185303}, {"option": "NE270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 2.6883, "open_interest": 1.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0002, "vega": 0.0021, "theta": -0.0051, "rho": -0.0005, "theo": 0.1201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-03-12T09:44:31", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NE270115C00005000", "bid": 34.3, "bid_size": 62.0, "ask": 38.2, "ask_size": 8.0, "iv": 3.4539, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 36.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.0, "last_trade_time": "2026-06-03T13:26:27", "percent_change": 0.0, "prev_day_close": 36.5499992370606}, {"option": "NE270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 432.0, "iv": 3.4402, "open_interest": 122.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0004, "vega": 0.0034, "theta": -0.0063, "rho": -0.0008, "theo": 0.1473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2025-04-15T09:38:17", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "NE270115C00007500", "bid": 32.0, "bid_size": 62.0, "ask": 35.7, "ask_size": 8.0, "iv": 2.8876, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0002, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 33.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0499992370606}, {"option": "NE270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 388.0, "iv": 3.2114, "open_interest": 0.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0007, "vega": 0.0046, "theta": -0.007, "rho": -0.001, "theo": 0.1654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "NE270115C00010000", "bid": 29.2, "bid_size": 62.0, "ask": 33.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0006, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 31.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.9, "last_trade_time": "2026-03-03T13:02:01", "percent_change": 0.0, "prev_day_close": 31.4499998092651}, {"option": "NE270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 388.0, "iv": 2.2726, "open_interest": 0.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0011, "vega": 0.0058, "theta": -0.0076, "rho": -0.0013, "theo": 0.1826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "NE270115C00012500", "bid": 26.7, "bid_size": 62.0, "ask": 30.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0011, "vega": 0.001, "theta": -0.0021, "rho": 0.0017, "theo": 28.6029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.1, "last_trade_time": "2026-09-02T14:39:47", "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "NE270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 158.0, "iv": 1.731, "open_interest": 5.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0016, "vega": 0.0073, "theta": -0.0082, "rho": -0.0016, "theo": 0.2021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2025-06-27T11:09:24", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NE270115C00015000", "bid": 24.3, "bid_size": 62.0, "ask": 28.0, "ask_size": 1.0, "iv": 1.4617, "open_interest": 2.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0017, "vega": 0.0022, "theta": -0.0035, "rho": 0.0029, "theo": 26.1093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.5, "last_trade_time": "2026-06-03T15:07:35", "percent_change": 0.0, "prev_day_close": 26.5999994277954}, {"option": "NE270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 189.0, "iv": 1.4827, "open_interest": 126.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0022, "vega": 0.009, "theta": -0.0088, "rho": -0.002, "theo": 0.2261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2025-12-16T11:52:20", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NE270115C00017500", "bid": 21.9, "bid_size": 62.0, "ask": 25.6, "ask_size": 1.0, "iv": 1.3828, "open_interest": 8.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0024, "vega": 0.0032, "theta": -0.0046, "rho": 0.0043, "theo": 23.6201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.95, "last_trade_time": "2026-09-18T13:35:42", "percent_change": 0.0, "prev_day_close": 24.0999994277954}, {"option": "NE270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 258.0, "iv": 1.2752, "open_interest": 2932.0, "volume": 0.0, "delta": -0.0276, "gamma": 0.0031, "vega": 0.011, "theta": -0.0095, "rho": -0.0025, "theo": 0.2567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-04-09T12:19:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NE270115C00020000", "bid": 19.2, "bid_size": 62.0, "ask": 23.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0036, "vega": 0.0053, "theta": -0.0062, "rho": 0.0058, "theo": 21.1345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.5, "last_trade_time": "2026-09-02T14:39:47", "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "NE270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 240.0, "iv": 1.0964, "open_interest": 2808.0, "volume": 0.0, "delta": -0.0354, "gamma": 0.0043, "vega": 0.0136, "theta": -0.0104, "rho": -0.0031, "theo": 0.2968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-03-23T11:10:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NE270115C00022500", "bid": 16.7, "bid_size": 73.0, "ask": 20.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0055, "vega": 0.0079, "theta": -0.0082, "rho": 0.0092, "theo": 18.6614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-09-02T14:39:47", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "NE270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 170.0, "iv": 0.9387, "open_interest": 23.0, "volume": 0.0, "delta": -0.046, "gamma": 0.006, "vega": 0.0168, "theta": -0.0114, "rho": -0.004, "theo": 0.3509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-06-17T10:19:23", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NE270115C00025000", "bid": 14.4, "bid_size": 87.0, "ask": 18.0, "ask_size": 9.0, "iv": 0.8228, "open_interest": 38.0, "volume": 0.0, "delta": 0.9657, "gamma": 0.0083, "vega": 0.0124, "theta": -0.0106, "rho": 0.012, "theo": 16.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.3, "last_trade_time": "2026-09-18T11:07:43", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "NE270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 211.0, "iv": 0.7968, "open_interest": 40.0, "volume": 0.0, "delta": -0.0607, "gamma": 0.0084, "vega": 0.0209, "theta": -0.0126, "rho": -0.0052, "theo": 0.4256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-09-25T09:30:08", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NE270115C00027500", "bid": 11.8, "bid_size": 75.0, "ask": 15.7, "ask_size": 9.0, "iv": 0.721, "open_interest": 11.0, "volume": 0.0, "delta": 0.9463, "gamma": 0.0125, "vega": 0.0162, "theta": -0.0135, "rho": 0.0152, "theo": 13.7679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.32, "last_trade_time": "2026-09-17T11:58:03", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "NE270115P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 131.0, "iv": 0.667, "open_interest": 63.0, "volume": 0.0, "delta": -0.0814, "gamma": 0.0118, "vega": 0.0263, "theta": -0.0141, "rho": -0.0069, "theo": 0.5321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-15T15:41:50", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "NE270115C00030000", "bid": 10.0, "bid_size": 215.0, "ask": 12.4, "ask_size": 140.0, "iv": 0.5628, "open_interest": 3329.0, "volume": 0.0, "delta": 0.9159, "gamma": 0.0187, "vega": 0.0247, "theta": -0.0168, "rho": 0.0204, "theo": 11.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-11-06T10:49:58", "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "NE270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 50.0, "iv": 0.5463, "open_interest": 135.0, "volume": 0.0, "delta": -0.1116, "gamma": 0.0166, "vega": 0.0331, "theta": -0.0159, "rho": -0.0093, "theo": 0.6896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-07-30T09:30:02", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "NE270115C00032500", "bid": 7.8, "bid_size": 76.0, "ask": 9.5, "ask_size": 65.0, "iv": 0.41, "open_interest": 1967.0, "volume": 0.0, "delta": 0.8678, "gamma": 0.0271, "vega": 0.0352, "theta": -0.0202, "rho": 0.0254, "theo": 9.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.32, "last_trade_time": "2026-11-04T14:04:51", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "NE270115P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 427.0, "iv": 0.6759, "open_interest": 761.0, "volume": 0.0, "delta": -0.1562, "gamma": 0.0234, "vega": 0.0417, "theta": -0.018, "rho": -0.0129, "theo": 0.9319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-07-30T09:30:02", "percent_change": 0.0, "prev_day_close": 0.5749999769032}, {"option": "NE270115C00035000", "bid": 5.7, "bid_size": 84.0, "ask": 7.4, "ask_size": 58.0, "iv": 0.4463, "open_interest": 1138.0, "volume": 0.0, "delta": 0.7941, "gamma": 0.0369, "vega": 0.0472, "theta": -0.0229, "rho": 0.0293, "theo": 6.9196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-10-09T11:17:18", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "NE270115P00035000", "bid": 0.3, "bid_size": 103.0, "ask": 1.45, "ask_size": 38.0, "iv": 0.4407, "open_interest": 102.0, "volume": 0.0, "delta": -0.2218, "gamma": 0.032, "vega": 0.0517, "theta": -0.0203, "rho": -0.018, "theo": 1.3187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-14T09:30:07", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "NE270115C00037500", "bid": 4.1, "bid_size": 96.0, "ask": 6.0, "ask_size": 91.0, "iv": 0.4955, "open_interest": 162.0, "volume": 0.0, "delta": 0.6913, "gamma": 0.0454, "vega": 0.0604, "theta": -0.0243, "rho": 0.0331, "theo": 5.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-10-09T11:17:18", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "NE270115P00037500", "bid": 1.05, "bid_size": 144.0, "ask": 2.5, "ask_size": 182.0, "iv": 0.4631, "open_interest": 89.0, "volume": 0.0, "delta": -0.3135, "gamma": 0.0412, "vega": 0.0615, "theta": -0.0223, "rho": -0.0252, "theo": 1.9418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T11:44:00", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "NE270115C00040000", "bid": 3.3, "bid_size": 10.0, "ask": 3.9, "ask_size": 25.0, "iv": 0.4836, "open_interest": 1471.0, "volume": 0.0, "delta": 0.5684, "gamma": 0.0498, "vega": 0.0674, "theta": -0.0243, "rho": 0.0306, "theo": 3.4929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-10-28T10:44:52", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "NE270115P00040000", "bid": 2.4, "bid_size": 7.0, "ask": 3.9, "ask_size": 84.0, "iv": 0.5021, "open_interest": 71.0, "volume": 0.0, "delta": -0.4284, "gamma": 0.0478, "vega": 0.0679, "theta": -0.0235, "rho": -0.0339, "theo": 2.9166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-17T10:49:24", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "NE270115C00042500", "bid": 1.55, "bid_size": 98.0, "ask": 3.2, "ask_size": 136.0, "iv": 0.4604, "open_interest": 124.0, "volume": 0.0, "delta": 0.4451, "gamma": 0.0492, "vega": 0.0683, "theta": -0.0236, "rho": 0.0264, "theo": 2.3866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-10-30T09:38:24", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "NE270115P00042500", "bid": 3.3, "bid_size": 29.0, "ask": 5.5, "ask_size": 112.0, "iv": 0.4769, "open_interest": 73.0, "volume": 0.0, "delta": -0.5488, "gamma": 0.0488, "vega": 0.0683, "theta": -0.0232, "rho": -0.0427, "theo": 4.2988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-21T11:02:30", "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "NE270115C00045000", "bid": 1.05, "bid_size": 179.0, "ask": 2.2, "ask_size": 307.0, "iv": 0.4662, "open_interest": 665.0, "volume": 0.0, "delta": 0.3387, "gamma": 0.0445, "vega": 0.0634, "theta": -0.022, "rho": 0.0208, "theo": 1.6433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T09:43:36", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "NE270115P00045000", "bid": 5.1, "bid_size": 43.0, "ask": 7.0, "ask_size": 68.0, "iv": 0.4706, "open_interest": 44.0, "volume": 0.0, "delta": -0.655, "gamma": 0.0447, "vega": 0.0634, "theta": -0.0216, "rho": -0.0498, "theo": 6.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-10-19T10:49:32", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "NE270115C00047500", "bid": 0.35, "bid_size": 179.0, "ask": 1.5, "ask_size": 218.0, "iv": 0.4407, "open_interest": 116.0, "volume": 1.0, "delta": 0.2552, "gamma": 0.0379, "vega": 0.0557, "theta": -0.0199, "rho": 0.0162, "theo": 1.1549, "change": 0.02, "open": 0.92, "high": 0.92, "low": 0.92, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-09T13:52:27", "percent_change": 2.22222, "prev_day_close": 0.900000020861626}, {"option": "NE270115P00047500", "bid": 7.1, "bid_size": 41.0, "ask": 8.7, "ask_size": 62.0, "iv": 0.4575, "open_interest": 39.0, "volume": 0.0, "delta": -0.7387, "gamma": 0.0383, "vega": 0.0558, "theta": -0.0194, "rho": -0.0544, "theo": 8.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-10-23T10:58:24", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "NE270115C00050000", "bid": 0.25, "bid_size": 140.0, "ask": 1.1, "ask_size": 216.0, "iv": 0.4658, "open_interest": 2292.0, "volume": 5.0, "delta": 0.1935, "gamma": 0.0312, "vega": 0.0477, "theta": -0.0176, "rho": 0.0124, "theo": 0.8343, "change": -0.1, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:12:14", "percent_change": -14.2857, "prev_day_close": 0.6999999769032}, {"option": "NE270115P00050000", "bid": 9.1, "bid_size": 83.0, "ask": 10.8, "ask_size": 86.0, "iv": 0.4428, "open_interest": 100.0, "volume": 0.0, "delta": -0.8015, "gamma": 0.0318, "vega": 0.0476, "theta": -0.0168, "rho": -0.0571, "theo": 10.2067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.12, "last_trade_time": "2026-04-27T09:30:40", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "NE270115C00052500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 185.0, "iv": 0.4521, "open_interest": 578.0, "volume": 0.0, "delta": 0.1481, "gamma": 0.0254, "vega": 0.0402, "theta": -0.0153, "rho": 0.0096, "theo": 0.6172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-02T09:30:01", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NE270115P00052500", "bid": 11.2, "bid_size": 40.0, "ask": 13.4, "ask_size": 52.0, "iv": 0.4707, "open_interest": 1.0, "volume": 0.0, "delta": -0.8478, "gamma": 0.026, "vega": 0.04, "theta": -0.0144, "rho": -0.0578, "theo": 12.4782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-09-02T15:05:24", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "NE270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 138.0, "iv": 0.509, "open_interest": 976.0, "volume": 0.0, "delta": 0.1148, "gamma": 0.0205, "vega": 0.0338, "theta": -0.0133, "rho": 0.0075, "theo": 0.4662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T11:14:27", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NE270115P00055000", "bid": 13.6, "bid_size": 15.0, "ask": 15.8, "ask_size": 50.0, "iv": 0.4992, "open_interest": 1.0, "volume": 0.0, "delta": -0.8822, "gamma": 0.0212, "vega": 0.0333, "theta": -0.0121, "rho": -0.0574, "theo": 14.8175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.33, "last_trade_time": "2026-09-02T15:05:24", "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "NE270115C00057500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 132.0, "iv": 0.5617, "open_interest": 25.0, "volume": 0.0, "delta": 0.09, "gamma": 0.0167, "vega": 0.0283, "theta": -0.0114, "rho": 0.0059, "theo": 0.3584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-09-29T09:30:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NE270115P00057500", "bid": 15.1, "bid_size": 15.0, "ask": 19.0, "ask_size": 55.0, "iv": 0.4909, "open_interest": 0.0, "volume": 0.0, "delta": -0.908, "gamma": 0.0173, "vega": 0.0277, "theta": -0.01, "rho": -0.0567, "theo": 17.2016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.03, "last_trade_time": "2026-05-26T11:55:10", "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "NE270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 133.0, "iv": 0.6109, "open_interest": 62.0, "volume": 0.0, "delta": 0.0714, "gamma": 0.0135, "vega": 0.0238, "theta": -0.0099, "rho": 0.0047, "theo": 0.2797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T11:55:00", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NE270115P00060000", "bid": 17.4, "bid_size": 8.0, "ask": 21.5, "ask_size": 6.0, "iv": 0.4756, "open_interest": 21.0, "volume": 0.0, "delta": -0.9275, "gamma": 0.0142, "vega": 0.0229, "theta": -0.0081, "rho": -0.0549, "theo": 19.6162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.4, "last_trade_time": "2026-06-10T11:41:49", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "NE270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 135.0, "iv": 0.7005, "open_interest": 270.0, "volume": 0.0, "delta": 0.0462, "gamma": 0.0091, "vega": 0.0169, "theta": -0.0074, "rho": 0.0031, "theo": 0.1768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-15T11:44:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NE270115P00065000", "bid": 22.2, "bid_size": 8.0, "ask": 26.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.954, "gamma": 0.0096, "vega": 0.0157, "theta": -0.005, "rho": -0.0521, "theo": 24.5024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "NE270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 123.0, "iv": 0.7806, "open_interest": 7.0, "volume": 0.0, "delta": 0.031, "gamma": 0.0063, "vega": 0.0122, "theta": -0.0055, "rho": 0.002, "theo": 0.1162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-29T10:45:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NE270115P00070000", "bid": 27.4, "bid_size": 1.0, "ask": 31.3, "ask_size": 1.0, "iv": 0.446, "open_interest": 0.0, "volume": 0.0, "delta": -0.97, "gamma": 0.0065, "vega": 0.0108, "theta": -0.0024, "rho": -0.0493, "theo": 29.4336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "NE270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 127.0, "iv": 0.8531, "open_interest": 22.0, "volume": 0.0, "delta": 0.0213, "gamma": 0.0044, "vega": 0.0089, "theta": -0.0042, "rho": 0.0014, "theo": 0.0788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-21T13:52:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NE270115P00075000", "bid": 32.4, "bid_size": 9.0, "ask": 36.3, "ask_size": 8.0, "iv": 0.5728, "open_interest": 0.0, "volume": 0.0, "delta": -0.98, "gamma": 0.0044, "vega": 0.0074, "theta": -0.0003, "rho": -0.0474, "theo": 34.3892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9499988555908}, {"option": "NE270319C00022500", "bid": 16.9, "bid_size": 50.0, "ask": 20.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.005, "vega": 0.0094, "theta": -0.0025, "rho": 0.0204, "theo": 18.6587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "NE270319P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 124.0, "iv": 0.6732, "open_interest": 0.0, "volume": 0.0, "delta": -0.0467, "gamma": 0.0061, "vega": 0.0235, "theta": -0.0058, "rho": -0.0076, "theo": 0.3519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NE270319C00025000", "bid": 14.3, "bid_size": 42.0, "ask": 18.3, "ask_size": 8.0, "iv": 0.6467, "open_interest": 0.0, "volume": 0.0, "delta": 0.9638, "gamma": 0.0091, "vega": 0.0184, "theta": -0.0055, "rho": 0.0326, "theo": 16.2251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "NE270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 119.0, "iv": 0.571, "open_interest": 0.0, "volume": 0.0, "delta": -0.0658, "gamma": 0.0088, "vega": 0.0307, "theta": -0.007, "rho": -0.0106, "theo": 0.478, "change": 0.0, "open": 0.0, "high": 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": "NE270319C00027500", "bid": 12.4, "bid_size": 80.0, "ask": 14.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9331, "gamma": 0.0141, "vega": 0.0303, "theta": -0.0083, "rho": 0.0474, "theo": 13.8587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "NE270319P00027500", "bid": 0.1, "bid_size": 6.0, "ask": 0.75, "ask_size": 58.0, "iv": 0.4933, "open_interest": 0.0, "volume": 0.0, "delta": -0.0932, "gamma": 0.0124, "vega": 0.04, "theta": -0.0084, "rho": -0.015, "theo": 0.6659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "NE270319C00030000", "bid": 10.1, "bid_size": 73.0, "ask": 12.4, "ask_size": 15.0, "iv": 0.417, "open_interest": 0.0, "volume": 0.0, "delta": 0.8883, "gamma": 0.0189, "vega": 0.0441, "theta": -0.01, "rho": 0.0608, "theo": 11.6015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "NE270319P00030000", "bid": 0.2, "bid_size": 45.0, "ask": 1.15, "ask_size": 57.0, "iv": 0.4644, "open_interest": 2.0, "volume": 0.0, "delta": -0.1322, "gamma": 0.0171, "vega": 0.0513, "theta": -0.0101, "rho": -0.0212, "theo": 0.948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-06T09:30:02", "percent_change": 0.0, "prev_day_close": 0.725000001490116}, {"option": "NE270319C00032500", "bid": 8.4, "bid_size": 17.0, "ask": 10.7, "ask_size": 15.0, "iv": 0.4996, "open_interest": 0.0, "volume": 0.0, "delta": 0.8299, "gamma": 0.0234, "vega": 0.059, "theta": -0.0112, "rho": 0.0692, "theo": 9.4987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "NE270319P00032500", "bid": 0.65, "bid_size": 36.0, "ask": 2.7, "ask_size": 210.0, "iv": 0.5376, "open_interest": 3.0, "volume": 0.0, "delta": -0.1856, "gamma": 0.0227, "vega": 0.064, "theta": -0.0119, "rho": -0.0298, "theo": 1.3693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-10T09:30:02", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "NE270319C00035000", "bid": 6.6, "bid_size": 22.0, "ask": 8.3, "ask_size": 21.0, "iv": 0.4481, "open_interest": 0.0, "volume": 0.0, "delta": 0.7593, "gamma": 0.0285, "vega": 0.0725, "theta": -0.0129, "rho": 0.0731, "theo": 7.597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "NE270319P00035000", "bid": 0.45, "bid_size": 27.0, "ask": 3.6, "ask_size": 69.0, "iv": 0.4738, "open_interest": 1.0, "volume": 0.0, "delta": -0.2547, "gamma": 0.0285, "vega": 0.0767, "theta": -0.0136, "rho": -0.041, "theo": 1.9838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-08-26T09:30:02", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "NE270319C00037500", "bid": 5.3, "bid_size": 19.0, "ask": 6.8, "ask_size": 74.0, "iv": 0.4668, "open_interest": 2.0, "volume": 0.0, "delta": 0.6758, "gamma": 0.0335, "vega": 0.0853, "theta": -0.0146, "rho": 0.0682, "theo": 5.9377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.68, "last_trade_time": "2026-09-18T14:14:13", "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "NE270319P00037500", "bid": 2.0, "bid_size": 15.0, "ask": 4.2, "ask_size": 63.0, "iv": 0.4832, "open_interest": 28.0, "volume": 0.0, "delta": -0.3376, "gamma": 0.0335, "vega": 0.0871, "theta": -0.0149, "rho": -0.0547, "theo": 2.8419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-09-23T10:53:36", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "NE270319C00040000", "bid": 3.2, "bid_size": 64.0, "ask": 6.0, "ask_size": 101.0, "iv": 0.4495, "open_interest": 6.0, "volume": 0.0, "delta": 0.5838, "gamma": 0.037, "vega": 0.0922, "theta": -0.0157, "rho": 0.0615, "theo": 4.5609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.44, "last_trade_time": "2026-10-27T15:24:58", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "NE270319P00040000", "bid": 3.0, "bid_size": 22.0, "ask": 5.2, "ask_size": 43.0, "iv": 0.4587, "open_interest": 1.0, "volume": 0.0, "delta": -0.4283, "gamma": 0.0366, "vega": 0.0934, "theta": -0.0156, "rho": -0.0703, "theo": 3.9736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-25T12:45:42", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "NE270319C00042500", "bid": 2.45, "bid_size": 49.0, "ask": 4.3, "ask_size": 14.0, "iv": 0.4331, "open_interest": 6.0, "volume": 0.0, "delta": 0.4908, "gamma": 0.0381, "vega": 0.0944, "theta": -0.0161, "rho": 0.0536, "theo": 3.459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-04T10:24:10", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "NE270319P00042500", "bid": 4.0, "bid_size": 24.0, "ask": 6.6, "ask_size": 53.0, "iv": 0.4343, "open_interest": 3.0, "volume": 0.0, "delta": -0.5186, "gamma": 0.0374, "vega": 0.0947, "theta": -0.0156, "rho": -0.0863, "theo": 5.3725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-09-25T12:49:18", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "NE270319C00045000", "bid": 1.8, "bid_size": 33.0, "ask": 3.2, "ask_size": 79.0, "iv": 0.4312, "open_interest": 19.0, "volume": 0.0, "delta": 0.4036, "gamma": 0.0369, "vega": 0.0917, "theta": -0.0157, "rho": 0.0449, "theo": 2.604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.47, "last_trade_time": "2026-10-19T09:52:49", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "NE270319P00045000", "bid": 5.9, "bid_size": 18.0, "ask": 8.1, "ask_size": 41.0, "iv": 0.4405, "open_interest": 6.0, "volume": 0.0, "delta": -0.6028, "gamma": 0.0361, "vega": 0.0915, "theta": -0.0148, "rho": -0.1022, "theo": 7.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-10-09T10:19:24", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "NE270319C00047500", "bid": 0.5, "bid_size": 65.0, "ask": 3.6, "ask_size": 144.0, "iv": 0.4557, "open_interest": 11.0, "volume": 0.0, "delta": 0.3277, "gamma": 0.0341, "vega": 0.0856, "theta": -0.0147, "rho": 0.0372, "theo": 1.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-29T10:04:36", "percent_change": 0.0, "prev_day_close": 1.72499999403954}, {"option": "NE270319P00047500", "bid": 7.8, "bid_size": 18.0, "ask": 10.1, "ask_size": 20.0, "iv": 0.4556, "open_interest": 12.0, "volume": 0.0, "delta": -0.6764, "gamma": 0.0333, "vega": 0.0851, "theta": -0.0136, "rho": -0.1173, "theo": 8.8646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-10-19T10:44:53", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "NE270319C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 148.0, "iv": 0.4714, "open_interest": 0.0, "volume": 0.0, "delta": 0.2637, "gamma": 0.0305, "vega": 0.0777, "theta": -0.0134, "rho": 0.0305, "theo": 1.4857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "NE270319P00050000", "bid": 9.8, "bid_size": 15.0, "ask": 11.6, "ask_size": 11.0, "iv": 0.4281, "open_interest": 0.0, "volume": 0.0, "delta": -0.7384, "gamma": 0.0298, "vega": 0.0769, "theta": -0.012, "rho": -0.1312, "theo": 10.8669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "NE270319C00052500", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 248.0, "iv": 0.4839, "open_interest": 4.0, "volume": 0.0, "delta": 0.2114, "gamma": 0.0266, "vega": 0.0689, "theta": -0.012, "rho": 0.0248, "theo": 1.1295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-08-07T13:46:11", "percent_change": 0.0, "prev_day_close": 0.950000025331974}, {"option": "NE270319P00052500", "bid": 11.7, "bid_size": 16.0, "ask": 14.0, "ask_size": 9.0, "iv": 0.4352, "open_interest": 0.0, "volume": 0.0, "delta": -0.7891, "gamma": 0.026, "vega": 0.0681, "theta": -0.0104, "rho": -0.1439, "theo": 12.9869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "NE270319C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 51.0, "iv": 0.3998, "open_interest": 419.0, "volume": 0.0, "delta": 0.1692, "gamma": 0.0228, "vega": 0.0602, "theta": -0.0106, "rho": 0.0201, "theo": 0.864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-09-02T15:58:28", "percent_change": 0.0, "prev_day_close": 0.6999999769032}, {"option": "NE270319P00055000", "bid": 13.9, "bid_size": 15.0, "ask": 16.1, "ask_size": 15.0, "iv": 0.4272, "open_interest": 3.0, "volume": 0.0, "delta": -0.83, "gamma": 0.0223, "vega": 0.0592, "theta": -0.0087, "rho": -0.1556, "theo": 15.1944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-11-03T09:34:09", "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "NE270319C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 93.0, "iv": 0.4403, "open_interest": 3.0, "volume": 0.0, "delta": 0.1087, "gamma": 0.0164, "vega": 0.0449, "theta": -0.008, "rho": 0.0132, "theo": 0.5159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-08-10T14:14:24", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NE270319P00060000", "bid": 18.6, "bid_size": 7.0, "ask": 20.7, "ask_size": 13.0, "iv": 0.4404, "open_interest": 2.0, "volume": 0.0, "delta": -0.8894, "gamma": 0.0164, "vega": 0.0438, "theta": -0.0057, "rho": -0.166, "theo": 19.7866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2026-07-30T10:09:57", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "NE270319C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 134.0, "iv": 0.505, "open_interest": 4.0, "volume": 0.0, "delta": 0.0707, "gamma": 0.0116, "vega": 0.0326, "theta": -0.0059, "rho": 0.0086, "theo": 0.3169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-23T12:55:29", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NE270319P00065000", "bid": 22.3, "bid_size": 8.0, "ask": 26.3, "ask_size": 8.0, "iv": 0.3166, "open_interest": 0.0, "volume": 0.0, "delta": -0.9309, "gamma": 0.0126, "vega": 0.0303, "theta": -0.0036, "rho": -0.137, "theo": 24.5361, "change": 0.0, "open": 0.0, "high": 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": "NE270319C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 251.0, "iv": 0.5294, "open_interest": 0.0, "volume": 0.0, "delta": 0.0467, "gamma": 0.0081, "vega": 0.0236, "theta": -0.0043, "rho": 0.0057, "theo": 0.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "NE270319P00070000", "bid": 27.4, "bid_size": 3.0, "ask": 31.3, "ask_size": 9.0, "iv": 0.4711, "open_interest": 1.0, "volume": 0.0, "delta": -0.9608, "gamma": 0.0092, "vega": 0.0189, "theta": -0.0016, "rho": -0.0983, "theo": 29.3938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.5, "last_trade_time": "2026-09-16T14:56:17", "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "NE270416C00020000", "bid": 19.1, "bid_size": 42.0, "ask": 23.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0018, "vega": 0.0032, "theta": 0.0, "rho": 0.0122, "theo": 21.1277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "NE270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 4.0, "iv": 0.6138, "open_interest": 0.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.004, "vega": 0.0182, "theta": -0.0036, "rho": -0.0059, "theo": 0.2287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NE270416C00022500", "bid": 16.6, "bid_size": 42.0, "ask": 20.8, "ask_size": 4.0, "iv": 0.6374, "open_interest": 0.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0047, "vega": 0.0089, "theta": -0.0008, "rho": 0.0207, "theo": 18.6577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0999994277954}, {"option": "NE270416P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 117.0, "iv": 0.6148, "open_interest": 0.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.0059, "vega": 0.0248, "theta": -0.0045, "rho": -0.0086, "theo": 0.325, "change": 0.0, "open": 0.0, "high": 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": "NE270416C00025000", "bid": 14.6, "bid_size": 65.0, "ask": 17.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.0092, "vega": 0.0188, "theta": -0.0039, "rho": 0.0346, "theo": 16.2347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "NE270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 99.0, "iv": 0.5217, "open_interest": 0.0, "volume": 0.0, "delta": -0.0649, "gamma": 0.0087, "vega": 0.0336, "theta": -0.0057, "rho": -0.0125, "theo": 0.4716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "NE270416C00027500", "bid": 12.5, "bid_size": 26.0, "ask": 14.7, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.928, "gamma": 0.0141, "vega": 0.0327, "theta": -0.0064, "rho": 0.0518, "theo": 13.901, "change": 0.0, "open": 0.0, "high": 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": "NE270416P00027500", "bid": 0.25, "bid_size": 14.0, "ask": 0.9, "ask_size": 41.0, "iv": 0.4903, "open_interest": 3.0, "volume": 0.0, "delta": -0.0946, "gamma": 0.0123, "vega": 0.0446, "theta": -0.0072, "rho": -0.018, "theo": 0.6928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-08-10T09:30:02", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "NE270416C00030000", "bid": 10.3, "bid_size": 62.0, "ask": 12.5, "ask_size": 15.0, "iv": 0.4229, "open_interest": 2.0, "volume": 0.0, "delta": 0.8801, "gamma": 0.018, "vega": 0.0516, "theta": -0.0078, "rho": 0.0759, "theo": 11.7039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.8, "last_trade_time": "2026-06-03T13:46:50", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "NE270416P00030000", "bid": 0.35, "bid_size": 59.0, "ask": 1.5, "ask_size": 73.0, "iv": 0.473, "open_interest": 2.0, "volume": 0.0, "delta": -0.136, "gamma": 0.0169, "vega": 0.0577, "theta": -0.0088, "rho": -0.0258, "theo": 1.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-14T09:30:02", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "NE270416C00032500", "bid": 8.6, "bid_size": 12.0, "ask": 10.8, "ask_size": 13.0, "iv": 0.4732, "open_interest": 0.0, "volume": 0.0, "delta": 0.8221, "gamma": 0.0222, "vega": 0.0664, "theta": -0.0094, "rho": 0.0806, "theo": 9.6753, "change": 0.0, "open": 0.0, "high": 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": "NE270416P00032500", "bid": 1.15, "bid_size": 36.0, "ask": 1.85, "ask_size": 31.0, "iv": 0.4686, "open_interest": 12.0, "volume": 0.0, "delta": -0.1908, "gamma": 0.022, "vega": 0.0719, "theta": -0.0105, "rho": -0.036, "theo": 1.5057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-14T15:29:26", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "NE270416C00035000", "bid": 6.8, "bid_size": 23.0, "ask": 9.1, "ask_size": 36.0, "iv": 0.4664, "open_interest": 12.0, "volume": 0.0, "delta": 0.7526, "gamma": 0.0271, "vega": 0.0827, "theta": -0.0112, "rho": 0.0821, "theo": 7.8466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-06-17T11:20:08", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "NE270416P00035000", "bid": 0.8, "bid_size": 44.0, "ask": 3.7, "ask_size": 58.0, "iv": 0.4618, "open_interest": 3.0, "volume": 0.0, "delta": -0.2589, "gamma": 0.0271, "vega": 0.0852, "theta": -0.012, "rho": -0.0487, "theo": 2.1822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-08-14T09:30:02", "percent_change": 0.0, "prev_day_close": 2.32500001788139}, {"option": "NE270416C00037500", "bid": 5.1, "bid_size": 69.0, "ask": 7.3, "ask_size": 85.0, "iv": 0.4374, "open_interest": 0.0, "volume": 0.0, "delta": 0.6727, "gamma": 0.0315, "vega": 0.0941, "theta": -0.0128, "rho": 0.0778, "theo": 6.2539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "NE270416P00037500", "bid": 1.7, "bid_size": 35.0, "ask": 4.4, "ask_size": 49.0, "iv": 0.4393, "open_interest": 0.0, "volume": 0.0, "delta": -0.3377, "gamma": 0.0314, "vega": 0.096, "theta": -0.0132, "rho": -0.0633, "theo": 3.0868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37499988079071}, {"option": "NE270416C00040000", "bid": 3.6, "bid_size": 82.0, "ask": 6.3, "ask_size": 97.0, "iv": 0.4404, "open_interest": 15.0, "volume": 0.0, "delta": 0.5866, "gamma": 0.0344, "vega": 0.1015, "theta": -0.0138, "rho": 0.0713, "theo": 4.909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-10-01T14:45:05", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "NE270416P00040000", "bid": 3.2, "bid_size": 24.0, "ask": 5.1, "ask_size": 22.0, "iv": 0.4279, "open_interest": 0.0, "volume": 0.0, "delta": -0.4224, "gamma": 0.0341, "vega": 0.1027, "theta": -0.0138, "rho": -0.0792, "theo": 4.2364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "NE270416C00042500", "bid": 2.6, "bid_size": 74.0, "ask": 5.2, "ask_size": 111.0, "iv": 0.4413, "open_interest": 0.0, "volume": 0.0, "delta": 0.5004, "gamma": 0.0353, "vega": 0.1045, "theta": -0.0141, "rho": 0.0649, "theo": 3.8097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "NE270416P00042500", "bid": 4.8, "bid_size": 16.0, "ask": 6.5, "ask_size": 19.0, "iv": 0.4354, "open_interest": 3.0, "volume": 0.0, "delta": -0.5069, "gamma": 0.0351, "vega": 0.1045, "theta": -0.0138, "rho": -0.0953, "theo": 5.6215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-09-29T14:58:52", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "NE270416C00045000", "bid": 2.1, "bid_size": 36.0, "ask": 3.7, "ask_size": 64.0, "iv": 0.4283, "open_interest": 16.0, "volume": 0.0, "delta": 0.4189, "gamma": 0.0346, "vega": 0.1024, "theta": -0.0138, "rho": 0.0562, "theo": 2.9311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.86, "last_trade_time": "2026-11-04T09:59:34", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "NE270416P00045000", "bid": 5.9, "bid_size": 26.0, "ask": 8.6, "ask_size": 47.0, "iv": 0.4333, "open_interest": 0.0, "volume": 0.0, "delta": -0.5871, "gamma": 0.0344, "vega": 0.1018, "theta": -0.0131, "rho": -0.1107, "theo": 7.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "NE270416C00047500", "bid": 1.0, "bid_size": 79.0, "ask": 3.8, "ask_size": 143.0, "iv": 0.4473, "open_interest": 5.0, "volume": 0.0, "delta": 0.346, "gamma": 0.0325, "vega": 0.0969, "theta": -0.0131, "rho": 0.0477, "theo": 2.248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-08-13T11:41:26", "percent_change": 0.0, "prev_day_close": 2.50000005960464}, {"option": "NE270416P00047500", "bid": 7.8, "bid_size": 22.0, "ask": 10.2, "ask_size": 19.0, "iv": 0.4288, "open_interest": 18.0, "volume": 0.0, "delta": -0.6594, "gamma": 0.0324, "vega": 0.0957, "theta": -0.012, "rho": -0.1253, "theo": 9.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-10-16T11:51:36", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "NE270416C00050000", "bid": 1.1, "bid_size": 31.0, "ask": 2.25, "ask_size": 66.0, "iv": 0.4279, "open_interest": 149.0, "volume": 0.0, "delta": 0.2828, "gamma": 0.0296, "vega": 0.089, "theta": -0.012, "rho": 0.0399, "theo": 1.7208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-10-15T13:20:33", "percent_change": 0.0, "prev_day_close": 1.82499992847443}, {"option": "NE270416P00050000", "bid": 10.0, "bid_size": 16.0, "ask": 12.1, "ask_size": 18.0, "iv": 0.4415, "open_interest": 0.0, "volume": 0.0, "delta": -0.7221, "gamma": 0.0295, "vega": 0.0874, "theta": -0.0106, "rho": -0.1387, "theo": 10.9767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "NE270416C00052500", "bid": 0.6, "bid_size": 52.0, "ask": 1.8, "ask_size": 96.0, "iv": 0.4203, "open_interest": 12.0, "volume": 0.0, "delta": 0.2294, "gamma": 0.0264, "vega": 0.08, "theta": -0.0108, "rho": 0.033, "theo": 1.3174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-11-02T12:43:49", "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "NE270416P00052500", "bid": 11.9, "bid_size": 17.0, "ask": 14.3, "ask_size": 18.0, "iv": 0.4418, "open_interest": 0.0, "volume": 0.0, "delta": -0.7751, "gamma": 0.0262, "vega": 0.0781, "theta": -0.0091, "rho": -0.1508, "theo": 13.0492, "change": 0.0, "open": 0.0, "high": 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": "NE270416C00055000", "bid": 0.35, "bid_size": 52.0, "ask": 1.5, "ask_size": 123.0, "iv": 0.4257, "open_interest": 16.0, "volume": 0.0, "delta": 0.1852, "gamma": 0.023, "vega": 0.0706, "theta": -0.0096, "rho": 0.0271, "theo": 1.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-08-11T09:30:02", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "NE270416P00055000", "bid": 14.1, "bid_size": 15.0, "ask": 16.5, "ask_size": 11.0, "iv": 0.4502, "open_interest": 0.0, "volume": 0.0, "delta": -0.8189, "gamma": 0.0229, "vega": 0.0684, "theta": -0.0074, "rho": -0.1617, "theo": 15.2166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "NE270416C00057500", "bid": 0.1, "bid_size": 59.0, "ask": 1.25, "ask_size": 148.0, "iv": 0.4239, "open_interest": 7.0, "volume": 0.0, "delta": 0.149, "gamma": 0.0198, "vega": 0.0614, "theta": -0.0084, "rho": 0.0221, "theo": 0.7764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-08-11T09:30:03", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "NE270416P00057500", "bid": 16.3, "bid_size": 13.0, "ask": 18.7, "ask_size": 16.0, "iv": 0.4484, "open_interest": 0.0, "volume": 0.0, "delta": -0.8551, "gamma": 0.0199, "vega": 0.0591, "theta": -0.0059, "rho": -0.1676, "theo": 17.4571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.57, "last_trade_time": "2026-04-20T13:50:26", "percent_change": 0.0, "prev_day_close": 17.3499994277954}, {"option": "NE270416C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 120.0, "iv": 0.4194, "open_interest": 1.0, "volume": 0.0, "delta": 0.1198, "gamma": 0.0169, "vega": 0.0529, "theta": -0.0072, "rho": 0.0179, "theo": 0.5985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-08-11T09:30:02", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "NE270416P00060000", "bid": 18.7, "bid_size": 17.0, "ask": 20.8, "ask_size": 18.0, "iv": 0.4433, "open_interest": 0.0, "volume": 0.0, "delta": -0.8855, "gamma": 0.0175, "vega": 0.0501, "theta": -0.0047, "rho": -0.1623, "theo": 19.7553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6500005722046}, {"option": "NE270416C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 105.0, "iv": 0.4553, "open_interest": 18.0, "volume": 0.0, "delta": 0.0773, "gamma": 0.0121, "vega": 0.0386, "theta": -0.0053, "rho": 0.0117, "theo": 0.3594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-10-23T12:53:35", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NE270416P00065000", "bid": 22.8, "bid_size": 12.0, "ask": 26.4, "ask_size": 13.0, "iv": 0.4833, "open_interest": 1.0, "volume": 0.0, "delta": -0.934, "gamma": 0.0136, "vega": 0.0324, "theta": -0.0025, "rho": -0.123, "theo": 24.4862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-05-05T14:42:35", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "NE270416C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 127.0, "iv": 0.5076, "open_interest": 2.0, "volume": 0.0, "delta": 0.0501, "gamma": 0.0085, "vega": 0.0276, "theta": -0.0038, "rho": 0.0076, "theo": 0.2191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-08T09:30:02", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "NE270416P00070000", "bid": 27.4, "bid_size": 8.0, "ask": 31.3, "ask_size": 8.0, "iv": 0.4584, "open_interest": 0.0, "volume": 0.0, "delta": -0.9675, "gamma": 0.0091, "vega": 0.0175, "theta": 0.0, "rho": -0.0811, "theo": 29.349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.6, "last_trade_time": "2026-04-27T12:13:08", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "NE270416C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 182.0, "iv": 0.5231, "open_interest": 1.0, "volume": 0.0, "delta": 0.0327, "gamma": 0.0059, "vega": 0.0196, "theta": -0.0027, "rho": 0.005, "theo": 0.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-08T09:30:02", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "NE270416P00075000", "bid": 32.4, "bid_size": 9.0, "ask": 36.4, "ask_size": 8.0, "iv": 0.5435, "open_interest": 0.0, "volume": 0.0, "delta": -0.9865, "gamma": 0.0049, "vega": 0.0082, "theta": 0.0, "rho": -0.0567, "theo": 34.2871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.3, "last_trade_time": "2026-05-15T12:51:55", "percent_change": 0.0, "prev_day_close": 33.9499988555908}, {"option": "NE270617C00025000", "bid": 14.7, "bid_size": 61.0, "ask": 17.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9424, "gamma": 0.0108, "vega": 0.032, "theta": -0.0033, "rho": 0.0585, "theo": 16.3523, "change": 0.0, "open": 0.0, "high": 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": "NE270617P00025000", "bid": 0.35, "bid_size": 48.0, "ask": 0.95, "ask_size": 45.0, "iv": 0.5088, "open_interest": 0.0, "volume": 0.0, "delta": -0.0845, "gamma": 0.0095, "vega": 0.0479, "theta": -0.0055, "rho": -0.024, "theo": 0.7433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000012665987}, {"option": "NE270617C00027500", "bid": 12.7, "bid_size": 68.0, "ask": 14.9, "ask_size": 54.0, "iv": 0.4228, "open_interest": 0.0, "volume": 0.0, "delta": 0.9027, "gamma": 0.0134, "vega": 0.0518, "theta": -0.0042, "rho": 0.0893, "theo": 14.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "NE270617P00027500", "bid": 0.35, "bid_size": 44.0, "ask": 1.5, "ask_size": 53.0, "iv": 0.4792, "open_interest": 0.0, "volume": 0.0, "delta": -0.1176, "gamma": 0.0128, "vega": 0.0608, "theta": -0.0066, "rho": -0.0334, "theo": 1.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999995827675}, {"option": "NE270617C00030000", "bid": 10.6, "bid_size": 67.0, "ask": 12.8, "ask_size": 57.0, "iv": 0.4232, "open_interest": 0.0, "volume": 0.0, "delta": 0.857, "gamma": 0.0165, "vega": 0.0671, "theta": -0.0055, "rho": 0.0979, "theo": 12.046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "NE270617P00030000", "bid": 0.75, "bid_size": 53.0, "ask": 3.4, "ask_size": 208.0, "iv": 0.5541, "open_interest": 0.0, "volume": 0.0, "delta": -0.1607, "gamma": 0.0166, "vega": 0.0751, "theta": -0.0078, "rho": -0.0459, "theo": 1.4795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.99999997019768}, {"option": "NE270617C00032500", "bid": 8.8, "bid_size": 76.0, "ask": 11.3, "ask_size": 65.0, "iv": 0.4506, "open_interest": 0.0, "volume": 0.0, "delta": 0.802, "gamma": 0.0204, "vega": 0.084, "theta": -0.0072, "rho": 0.1073, "theo": 10.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "NE270617P00032500", "bid": 1.4, "bid_size": 15.0, "ask": 2.75, "ask_size": 24.0, "iv": 0.4612, "open_interest": 0.0, "volume": 0.0, "delta": -0.2143, "gamma": 0.0205, "vega": 0.0895, "theta": -0.009, "rho": -0.0616, "theo": 2.0727, "change": 0.0, "open": 0.0, "high": 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": "NE270617C00035000", "bid": 7.3, "bid_size": 72.0, "ask": 9.7, "ask_size": 70.0, "iv": 0.4568, "open_interest": 0.0, "volume": 0.0, "delta": 0.7378, "gamma": 0.0242, "vega": 0.098, "theta": -0.0088, "rho": 0.1076, "theo": 8.4256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "NE270617P00035000", "bid": 1.95, "bid_size": 26.0, "ask": 3.9, "ask_size": 54.0, "iv": 0.4557, "open_interest": 0.0, "volume": 0.0, "delta": -0.277, "gamma": 0.0242, "vega": 0.1027, "theta": -0.0099, "rho": -0.0806, "theo": 2.8578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999998807907}, {"option": "NE270617C00037500", "bid": 5.8, "bid_size": 76.0, "ask": 8.0, "ask_size": 92.0, "iv": 0.4385, "open_interest": 0.0, "volume": 0.0, "delta": 0.6669, "gamma": 0.0273, "vega": 0.1095, "theta": -0.01, "rho": 0.1046, "theo": 6.9323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "NE270617P00037500", "bid": 2.55, "bid_size": 33.0, "ask": 5.2, "ask_size": 53.0, "iv": 0.4434, "open_interest": 0.0, "volume": 0.0, "delta": -0.346, "gamma": 0.0271, "vega": 0.1129, "theta": -0.0106, "rho": -0.1022, "theo": 3.8534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "NE270617C00040000", "bid": 4.6, "bid_size": 69.0, "ask": 7.1, "ask_size": 105.0, "iv": 0.453, "open_interest": 0.0, "volume": 0.0, "delta": 0.5933, "gamma": 0.0292, "vega": 0.1184, "theta": -0.0109, "rho": 0.1, "theo": 5.6608, "change": 0.0, "open": 0.0, "high": 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": "NE270617P00040000", "bid": 3.7, "bid_size": 32.0, "ask": 6.5, "ask_size": 53.0, "iv": 0.4401, "open_interest": 0.0, "volume": 0.0, "delta": -0.4176, "gamma": 0.0289, "vega": 0.1194, "theta": -0.0109, "rho": -0.1255, "theo": 5.0627, "change": 0.0, "open": 0.0, "high": 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": "NE270617C00042500", "bid": 3.3, "bid_size": 78.0, "ask": 6.2, "ask_size": 116.0, "iv": 0.4475, "open_interest": 0.0, "volume": 0.0, "delta": 0.5205, "gamma": 0.03, "vega": 0.1214, "theta": -0.0113, "rho": 0.0902, "theo": 4.5976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "NE270617P00042500", "bid": 5.2, "bid_size": 29.0, "ask": 7.9, "ask_size": 53.0, "iv": 0.4411, "open_interest": 1.0, "volume": 0.0, "delta": -0.4883, "gamma": 0.0296, "vega": 0.1219, "theta": -0.0108, "rho": -0.1496, "theo": 6.4746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "NE270617C00045000", "bid": 2.8, "bid_size": 54.0, "ask": 5.2, "ask_size": 128.0, "iv": 0.4572, "open_interest": 0.0, "volume": 0.0, "delta": 0.4519, "gamma": 0.0298, "vega": 0.1206, "theta": -0.0114, "rho": 0.0807, "theo": 3.7281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "NE270617P00045000", "bid": 6.9, "bid_size": 27.0, "ask": 9.3, "ask_size": 53.0, "iv": 0.4377, "open_interest": 0.0, "volume": 0.0, "delta": -0.5548, "gamma": 0.0294, "vega": 0.1207, "theta": -0.0103, "rho": -0.1737, "theo": 8.0628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "NE270617C00047500", "bid": 1.7, "bid_size": 74.0, "ask": 4.4, "ask_size": 145.0, "iv": 0.4381, "open_interest": 0.0, "volume": 0.0, "delta": 0.3891, "gamma": 0.0287, "vega": 0.1173, "theta": -0.0111, "rho": 0.0712, "theo": 3.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "NE270617P00047500", "bid": 8.5, "bid_size": 20.0, "ask": 11.1, "ask_size": 23.0, "iv": 0.4345, "open_interest": 0.0, "volume": 0.0, "delta": -0.616, "gamma": 0.0283, "vega": 0.1166, "theta": -0.0095, "rho": -0.197, "theo": 9.813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "NE270617C00050000", "bid": 1.8, "bid_size": 43.0, "ask": 3.1, "ask_size": 75.0, "iv": 0.4374, "open_interest": 15.0, "volume": 0.0, "delta": 0.3332, "gamma": 0.0271, "vega": 0.1117, "theta": -0.0106, "rho": 0.063, "theo": 2.4502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-04T11:09:54", "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "NE270617P00050000", "bid": 10.3, "bid_size": 17.0, "ask": 12.7, "ask_size": 23.0, "iv": 0.4196, "open_interest": 0.0, "volume": 0.0, "delta": -0.6707, "gamma": 0.0266, "vega": 0.1102, "theta": -0.0086, "rho": -0.2116, "theo": 11.695, "change": 0.0, "open": 0.0, "high": 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": "NE270617C00052500", "bid": 0.65, "bid_size": 78.0, "ask": 3.6, "ask_size": 146.0, "iv": 0.4527, "open_interest": 0.0, "volume": 0.0, "delta": 0.2841, "gamma": 0.0251, "vega": 0.1041, "theta": -0.01, "rho": 0.0542, "theo": 1.9913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "NE270617P00052500", "bid": 12.3, "bid_size": 19.0, "ask": 14.9, "ask_size": 26.0, "iv": 0.4312, "open_interest": 0.0, "volume": 0.0, "delta": -0.7192, "gamma": 0.0248, "vega": 0.1028, "theta": -0.0074, "rho": -0.2219, "theo": 13.687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "NE270617C00055000", "bid": 0.2, "bid_size": 86.0, "ask": 3.0, "ask_size": 143.0, "iv": 0.4403, "open_interest": 0.0, "volume": 0.0, "delta": 0.2416, "gamma": 0.0229, "vega": 0.0956, "theta": -0.0093, "rho": 0.0464, "theo": 1.6217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87499997019768}, {"option": "NE270617P00055000", "bid": 14.4, "bid_size": 15.0, "ask": 17.1, "ask_size": 21.0, "iv": 0.4404, "open_interest": 0.0, "volume": 0.0, "delta": -0.7616, "gamma": 0.0227, "vega": 0.0941, "theta": -0.0063, "rho": -0.2262, "theo": 15.7705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "NE270617C00060000", "bid": 0.2, "bid_size": 66.0, "ask": 3.2, "ask_size": 260.0, "iv": 0.5212, "open_interest": 0.0, "volume": 0.0, "delta": 0.174, "gamma": 0.0186, "vega": 0.0795, "theta": -0.0078, "rho": 0.0343, "theo": 1.084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05000002682209}, {"option": "NE270617P00060000", "bid": 18.9, "bid_size": 15.0, "ask": 21.3, "ask_size": 25.0, "iv": 0.4423, "open_interest": 1.0, "volume": 0.0, "delta": -0.8307, "gamma": 0.019, "vega": 0.0768, "theta": -0.0039, "rho": -0.2276, "theo": 20.1475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.7, "last_trade_time": "2026-10-23T09:58:01", "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "NE270617C00065000", "bid": 0.25, "bid_size": 41.0, "ask": 1.65, "ask_size": 126.0, "iv": 0.4874, "open_interest": 0.0, "volume": 0.0, "delta": 0.1255, "gamma": 0.0147, "vega": 0.0633, "theta": -0.0063, "rho": 0.0248, "theo": 0.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.7249999884516}, {"option": "NE270617P00065000", "bid": 23.6, "bid_size": 17.0, "ask": 26.1, "ask_size": 31.0, "iv": 0.4745, "open_interest": 0.0, "volume": 0.0, "delta": -0.8854, "gamma": 0.0165, "vega": 0.0579, "theta": -0.0021, "rho": -0.1983, "theo": 24.7345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "NE270617C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 112.0, "iv": 0.4386, "open_interest": 0.0, "volume": 0.0, "delta": 0.0909, "gamma": 0.0115, "vega": 0.0504, "theta": -0.0051, "rho": 0.0181, "theo": 0.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "NE270617P00070000", "bid": 27.8, "bid_size": 12.0, "ask": 31.3, "ask_size": 9.0, "iv": 0.4787, "open_interest": 0.0, "volume": 0.0, "delta": -0.9301, "gamma": 0.0138, "vega": 0.0388, "theta": -0.0003, "rho": -0.1477, "theo": 29.4803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1499996185303}, {"option": "NE280121C00015000", "bid": 23.5, "bid_size": 8.0, "ask": 28.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0057, "theo": 26.1341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.05, "last_trade_time": "2026-10-07T10:30:44", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "NE280121P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 5.0, "iv": 0.5801, "open_interest": 0.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.0026, "vega": 0.027, "theta": -0.0017, "rho": -0.0159, "theo": 0.3101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "NE280121C00017500", "bid": 21.0, "bid_size": 5.0, "ask": 26.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0006, "vega": 0.0, "theta": 0.0, "rho": 0.0067, "theo": 23.6384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.5, "last_trade_time": "2026-08-26T15:48:42", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "NE280121P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 10.0, "iv": 0.4832, "open_interest": 17.0, "volume": 0.0, "delta": -0.0402, "gamma": 0.0039, "vega": 0.037, "theta": -0.0021, "rho": -0.0231, "theo": 0.4488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T09:31:10", "percent_change": 0.0, "prev_day_close": 0.375000014901161}, {"option": "NE280121C00020000", "bid": 18.5, "bid_size": 5.0, "ask": 23.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0047, "vega": 0.0139, "theta": 0.0, "rho": 0.0353, "theo": 21.1737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.66, "last_trade_time": "2026-10-07T13:34:41", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "NE280121P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 140.0, "iv": 0.7832, "open_interest": 3.0, "volume": 0.0, "delta": -0.0582, "gamma": 0.0055, "vega": 0.0495, "theta": -0.0027, "rho": -0.0334, "theo": 0.6509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-03-27T13:55:32", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "NE280121C00022500", "bid": 16.5, "bid_size": 59.0, "ask": 20.5, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9507, "gamma": 0.0081, "vega": 0.0413, "theta": -0.0016, "rho": 0.0964, "theo": 18.8506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.42, "last_trade_time": "2026-08-26T15:43:40", "percent_change": 0.0, "prev_day_close": 19.1500005722046}, {"option": "NE280121P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 119.0, "iv": 0.5791, "open_interest": 5.0, "volume": 0.0, "delta": -0.082, "gamma": 0.0075, "vega": 0.0644, "theta": -0.0034, "rho": -0.0471, "theo": 0.938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-04-08T09:30:04", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "NE280121C00025000", "bid": 14.7, "bid_size": 80.0, "ask": 18.4, "ask_size": 80.0, "iv": 0.4345, "open_interest": 346.0, "volume": 0.0, "delta": 0.9132, "gamma": 0.0097, "vega": 0.0664, "theta": -0.0022, "rho": 0.1346, "theo": 16.724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.19, "last_trade_time": "2026-09-03T09:58:33", "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "NE280121P00025000", "bid": 0.05, "bid_size": 76.0, "ask": 3.6, "ask_size": 85.0, "iv": 0.5209, "open_interest": 12.0, "volume": 0.0, "delta": -0.1125, "gamma": 0.0098, "vega": 0.0811, "theta": -0.0041, "rho": -0.065, "theo": 1.3342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-09-11T15:28:28", "percent_change": 0.0, "prev_day_close": 1.74999997764826}, {"option": "NE280121C00027500", "bid": 12.9, "bid_size": 81.0, "ask": 16.4, "ask_size": 80.0, "iv": 0.4376, "open_interest": 33.0, "volume": 0.0, "delta": 0.8716, "gamma": 0.0123, "vega": 0.0888, "theta": -0.0033, "rho": 0.1556, "theo": 14.7684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.64, "last_trade_time": "2026-09-29T15:15:48", "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "NE280121P00027500", "bid": 0.6, "bid_size": 104.0, "ask": 2.5, "ask_size": 38.0, "iv": 0.4189, "open_interest": 93.0, "volume": 0.0, "delta": -0.1495, "gamma": 0.0122, "vega": 0.0987, "theta": -0.0049, "rho": -0.0871, "theo": 1.8617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-05-27T09:30:03", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "NE280121C00030000", "bid": 11.4, "bid_size": 72.0, "ask": 14.6, "ask_size": 88.0, "iv": 0.4441, "open_interest": 635.0, "volume": 0.0, "delta": 0.825, "gamma": 0.0146, "vega": 0.1103, "theta": -0.0043, "rho": 0.1796, "theo": 12.994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.66, "last_trade_time": "2026-10-06T10:07:59", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "NE280121P00030000", "bid": 1.1, "bid_size": 39.0, "ask": 3.3, "ask_size": 23.0, "iv": 0.4139, "open_interest": 7.0, "volume": 0.0, "delta": -0.1923, "gamma": 0.0146, "vega": 0.1159, "theta": -0.0056, "rho": -0.1131, "theo": 2.5377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-04T15:48:34", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "NE280121C00032500", "bid": 9.0, "bid_size": 138.0, "ask": 13.0, "ask_size": 140.0, "iv": 0.4062, "open_interest": 79.0, "volume": 0.0, "delta": 0.775, "gamma": 0.0168, "vega": 0.1275, "theta": -0.0052, "rho": 0.1873, "theo": 11.4013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-08-19T09:30:04", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "NE280121P00032500", "bid": 3.0, "bid_size": 1.0, "ask": 3.9, "ask_size": 53.0, "iv": 0.4441, "open_interest": 8.0, "volume": 0.0, "delta": -0.2397, "gamma": 0.0169, "vega": 0.1315, "theta": -0.0062, "rho": -0.1428, "theo": 3.3723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-23T10:59:18", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "NE280121C00035000", "bid": 7.9, "bid_size": 171.0, "ask": 11.4, "ask_size": 179.0, "iv": 0.4112, "open_interest": 510.0, "volume": 1.0, "delta": 0.723, "gamma": 0.0186, "vega": 0.1421, "theta": -0.006, "rho": 0.1913, "theo": 9.9834, "change": -0.44, "open": 10.01, "high": 10.01, "low": 10.01, "tick": "down", "last_trade_price": 10.01, "last_trade_time": "2026-11-09T13:04:18", "percent_change": -4.21052, "prev_day_close": 10.4499998092651}, {"option": "NE280121P00035000", "bid": 2.6, "bid_size": 102.0, "ask": 4.9, "ask_size": 57.0, "iv": 0.3923, "open_interest": 18.0, "volume": 0.0, "delta": -0.2897, "gamma": 0.0187, "vega": 0.1447, "theta": -0.0067, "rho": -0.1752, "theo": 4.3622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-06-04T15:31:15", "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "NE280121C00037500", "bid": 6.5, "bid_size": 182.0, "ask": 10.8, "ask_size": 190.0, "iv": 0.4275, "open_interest": 33.0, "volume": 0.0, "delta": 0.6703, "gamma": 0.02, "vega": 0.1535, "theta": -0.0066, "rho": 0.1907, "theo": 8.7316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.37, "last_trade_time": "2026-11-04T13:53:49", "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "NE280121P00037500", "bid": 3.5, "bid_size": 96.0, "ask": 6.9, "ask_size": 95.0, "iv": 0.4127, "open_interest": 5.0, "volume": 0.0, "delta": -0.3413, "gamma": 0.0202, "vega": 0.1551, "theta": -0.0071, "rho": -0.21, "theo": 5.5125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-10-27T09:30:05", "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "NE280121C00040000", "bid": 5.8, "bid_size": 205.0, "ask": 9.1, "ask_size": 203.0, "iv": 0.4205, "open_interest": 175.0, "volume": 0.0, "delta": 0.6183, "gamma": 0.021, "vega": 0.1612, "theta": -0.0071, "rho": 0.1841, "theo": 7.6342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.17, "last_trade_time": "2026-11-04T13:53:49", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "NE280121P00040000", "bid": 6.1, "bid_size": 50.0, "ask": 8.0, "ask_size": 81.0, "iv": 0.4467, "open_interest": 23.0, "volume": 1.0, "delta": -0.3927, "gamma": 0.0212, "vega": 0.1624, "theta": -0.0073, "rho": -0.2455, "theo": 6.8106, "change": -0.91, "open": 6.14, "high": 6.14, "low": 6.14, "tick": "up", "last_trade_price": 6.14, "last_trade_time": "2026-11-09T09:30:01", "percent_change": -12.9078, "prev_day_close": 7.04999995231628}, {"option": "NE280121C00042500", "bid": 5.0, "bid_size": 194.0, "ask": 8.3, "ask_size": 167.0, "iv": 0.4302, "open_interest": 21.0, "volume": 0.0, "delta": 0.5678, "gamma": 0.0216, "vega": 0.1663, "theta": -0.0075, "rho": 0.1755, "theo": 6.6758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-10-05T09:55:30", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "NE280121P00042500", "bid": 6.3, "bid_size": 105.0, "ask": 9.8, "ask_size": 95.0, "iv": 0.4202, "open_interest": 24.0, "volume": 0.0, "delta": -0.4429, "gamma": 0.0218, "vega": 0.1668, "theta": -0.0073, "rho": -0.2824, "theo": 8.2437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-09-30T15:54:03", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "NE280121C00045000", "bid": 4.3, "bid_size": 225.0, "ask": 7.5, "ask_size": 229.0, "iv": 0.4357, "open_interest": 770.0, "volume": 0.0, "delta": 0.5196, "gamma": 0.0218, "vega": 0.1685, "theta": -0.0077, "rho": 0.1673, "theo": 5.8406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-06T15:11:37", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "NE280121P00045000", "bid": 7.9, "bid_size": 94.0, "ask": 11.5, "ask_size": 106.0, "iv": 0.4264, "open_interest": 11.0, "volume": 1.0, "delta": -0.491, "gamma": 0.022, "vega": 0.1684, "theta": -0.0072, "rho": -0.311, "theo": 9.7981, "change": -0.35, "open": 9.5, "high": 9.5, "low": 9.5, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-11-09T09:30:01", "percent_change": -3.5533, "prev_day_close": 9.84999990463257}, {"option": "NE280121C00047500", "bid": 3.4, "bid_size": 197.0, "ask": 6.7, "ask_size": 190.0, "iv": 0.4291, "open_interest": 20.0, "volume": 0.0, "delta": 0.4742, "gamma": 0.0217, "vega": 0.1684, "theta": -0.0078, "rho": 0.157, "theo": 5.1147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-09-25T12:40:21", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "NE280121P00047500", "bid": 10.1, "bid_size": 59.0, "ask": 13.4, "ask_size": 56.0, "iv": 0.4499, "open_interest": 28.0, "volume": 0.0, "delta": -0.537, "gamma": 0.022, "vega": 0.168, "theta": -0.007, "rho": -0.3255, "theo": 11.4647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.96, "last_trade_time": "2026-07-21T13:07:01", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "NE280121C00050000", "bid": 2.8, "bid_size": 63.0, "ask": 6.2, "ask_size": 152.0, "iv": 0.4349, "open_interest": 35.0, "volume": 0.0, "delta": 0.4319, "gamma": 0.0214, "vega": 0.1662, "theta": -0.0077, "rho": 0.146, "theo": 4.4842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-04T11:03:19", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "NE280121P00050000", "bid": 11.3, "bid_size": 28.0, "ask": 15.0, "ask_size": 33.0, "iv": 0.4289, "open_interest": 5.0, "volume": 0.0, "delta": -0.5806, "gamma": 0.0217, "vega": 0.1649, "theta": -0.0068, "rho": -0.3421, "theo": 13.2334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.02, "last_trade_time": "2026-06-30T12:39:51", "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "NE280121C00052500", "bid": 2.4, "bid_size": 62.0, "ask": 5.9, "ask_size": 173.0, "iv": 0.4483, "open_interest": 50.0, "volume": 0.0, "delta": 0.3927, "gamma": 0.0208, "vega": 0.1627, "theta": -0.0076, "rho": 0.1348, "theo": 3.9367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.93, "last_trade_time": "2026-11-04T11:50:54", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "NE280121P00052500", "bid": 13.4, "bid_size": 20.0, "ask": 16.7, "ask_size": 21.0, "iv": 0.4326, "open_interest": 12.0, "volume": 0.0, "delta": -0.6217, "gamma": 0.0214, "vega": 0.1603, "theta": -0.0064, "rho": -0.3579, "theo": 15.0907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.3, "last_trade_time": "2026-10-06T10:08:50", "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "NE280121C00055000", "bid": 1.75, "bid_size": 228.0, "ask": 5.0, "ask_size": 271.0, "iv": 0.431, "open_interest": 192.0, "volume": 0.0, "delta": 0.3567, "gamma": 0.0201, "vega": 0.1578, "theta": -0.0074, "rho": 0.1238, "theo": 3.4618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-06T15:09:18", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "NE280121P00055000", "bid": 15.1, "bid_size": 29.0, "ask": 19.0, "ask_size": 32.0, "iv": 0.4379, "open_interest": 270.0, "volume": 0.0, "delta": -0.66, "gamma": 0.0208, "vega": 0.1541, "theta": -0.006, "rho": -0.3669, "theo": 17.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.6, "last_trade_time": "2026-06-17T12:04:35", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "NE280121C00057500", "bid": 1.4, "bid_size": 68.0, "ask": 4.4, "ask_size": 128.0, "iv": 0.4281, "open_interest": 2.0, "volume": 0.0, "delta": 0.3238, "gamma": 0.0193, "vega": 0.1522, "theta": -0.0072, "rho": 0.1143, "theo": 3.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.34, "last_trade_time": "2026-05-15T12:49:26", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "NE280121P00057500", "bid": 17.1, "bid_size": 23.0, "ask": 21.0, "ask_size": 33.0, "iv": 0.4389, "open_interest": 20.0, "volume": 0.0, "delta": -0.6957, "gamma": 0.0202, "vega": 0.1466, "theta": -0.0056, "rho": -0.3687, "theo": 19.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.46, "last_trade_time": "2026-06-02T15:38:58", "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "NE280121C00060000", "bid": 1.1, "bid_size": 52.0, "ask": 4.1, "ask_size": 180.0, "iv": 0.4332, "open_interest": 40.0, "volume": 0.0, "delta": 0.2938, "gamma": 0.0184, "vega": 0.1458, "theta": -0.007, "rho": 0.1051, "theo": 2.6897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.42, "last_trade_time": "2026-06-29T09:50:47", "percent_change": 0.0, "prev_day_close": 2.87500005960464}, {"option": "NE280121P00060000", "bid": 19.4, "bid_size": 41.0, "ask": 22.6, "ask_size": 25.0, "iv": 0.4315, "open_interest": 234.0, "volume": 0.0, "delta": -0.729, "gamma": 0.0195, "vega": 0.139, "theta": -0.0051, "rho": -0.3779, "theo": 21.1077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.9, "last_trade_time": "2026-10-26T12:55:49", "percent_change": 0.0, "prev_day_close": 20.8499994277954}, {"option": "NE280121C00065000", "bid": 0.65, "bid_size": 46.0, "ask": 3.7, "ask_size": 145.0, "iv": 0.4477, "open_interest": 7.0, "volume": 0.0, "delta": 0.242, "gamma": 0.0166, "vega": 0.1323, "theta": -0.0064, "rho": 0.0892, "theo": 2.1043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-10-16T09:39:32", "percent_change": 0.0, "prev_day_close": 2.24999997019768}, {"option": "NE280121P00065000", "bid": 23.8, "bid_size": 12.0, "ask": 26.8, "ask_size": 16.0, "iv": 0.4328, "open_interest": 7.0, "volume": 0.0, "delta": -0.7897, "gamma": 0.0186, "vega": 0.1212, "theta": -0.0042, "rho": -0.3594, "theo": 25.4102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.48, "last_trade_time": "2026-05-19T14:35:58", "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "NE280121C00070000", "bid": 0.1, "bid_size": 76.0, "ask": 3.5, "ask_size": 175.0, "iv": 0.4572, "open_interest": 2.0, "volume": 0.0, "delta": 0.1995, "gamma": 0.0148, "vega": 0.1186, "theta": -0.0058, "rho": 0.0743, "theo": 1.6577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-05-22T10:52:26", "percent_change": 0.0, "prev_day_close": 1.8999999538064}, {"option": "NE280121P00070000", "bid": 27.7, "bid_size": 31.0, "ask": 31.7, "ask_size": 22.0, "iv": 0.4221, "open_interest": 42.0, "volume": 0.0, "delta": -0.8455, "gamma": 0.0184, "vega": 0.0978, "theta": -0.0038, "rho": -0.3079, "theo": 29.9018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.33, "last_trade_time": "2026-05-20T13:57:00", "percent_change": 0.0, "prev_day_close": 29.8999996185303}, {"option": "NE280121C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 235.0, "iv": 0.4346, "open_interest": 944.0, "volume": 0.0, "delta": 0.1645, "gamma": 0.013, "vega": 0.1052, "theta": -0.0051, "rho": 0.0618, "theo": 1.3115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T09:42:21", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "NE280121P00075000", "bid": 33.4, "bid_size": 18.0, "ask": 36.1, "ask_size": 30.0, "iv": 0.4729, "open_interest": 2.0, "volume": 0.0, "delta": -0.896, "gamma": 0.0172, "vega": 0.0717, "theta": -0.0032, "rho": -0.2258, "theo": 34.5578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.6, "last_trade_time": "2026-05-05T14:39:34", "percent_change": 0.0, "prev_day_close": 34.3999996185303}], "symbol": "NE", "security_type": "stock", "exchange_id": 3, "current_price": 41.12, "price_change": 0.25, "price_change_percent": 0.6117, "bid": 39.04, "ask": 42.06, "bid_size": 100, "ask_size": 100, "open": 40.85, "high": 41.47, "low": 40.21, "close": 41.12, "prev_day_close": 40.87, "volume": 1036656, "iv30": 45.73, "iv30_change": -2.923, "iv30_change_percent": -6.0079, "seqno": 10406782865, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "NE"}