{"timestamp": "2026-11-10 05:49:03", "data": {"options": [{"option": "NECB261120C00015000", "bid": 13.0, "bid_size": 72.0, "ask": 16.3, "ask_size": 7.0, "iv": 2.7849, "open_interest": 0.0, "volume": 0.0, "delta": 0.971, "gamma": 0.0059, "vega": 0.0034, "theta": -0.0322, "rho": 0.005, "theo": 14.4268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "NECB261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 63.0, "iv": 2.9576, "open_interest": 0.0, "volume": 0.0, "delta": -0.0301, "gamma": 0.0059, "vega": 0.0034, "theta": -0.0338, "rho": -0.0003, "theo": 0.1529, "change": 0.0, "open": 0.0, "high": 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": "NECB261120C00017500", "bid": 10.1, "bid_size": 72.0, "ask": 13.8, "ask_size": 6.0, "iv": 1.8659, "open_interest": 0.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.0093, "vega": 0.0046, "theta": -0.0361, "rho": 0.0057, "theo": 11.9618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "NECB261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 5.0, "iv": 1.8134, "open_interest": 0.0, "volume": 0.0, "delta": -0.0423, "gamma": 0.0094, "vega": 0.0046, "theta": -0.0375, "rho": -0.0005, "theo": 0.1839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NECB261120C00020000", "bid": 7.6, "bid_size": 72.0, "ask": 11.3, "ask_size": 6.0, "iv": 1.4452, "open_interest": 0.0, "volume": 0.0, "delta": 0.9405, "gamma": 0.0152, "vega": 0.0061, "theta": -0.0401, "rho": 0.0064, "theo": 9.506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "NECB261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 63.0, "iv": 1.8885, "open_interest": 0.0, "volume": 0.0, "delta": -0.0607, "gamma": 0.0153, "vega": 0.0061, "theta": -0.0413, "rho": -0.0006, "theo": 0.2243, "change": 0.0, "open": 0.0, "high": 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": "NECB261120C00022500", "bid": 5.1, "bid_size": 72.0, "ask": 8.8, "ask_size": 4.0, "iv": 1.0667, "open_interest": 0.0, "volume": 0.0, "delta": 0.9108, "gamma": 0.026, "vega": 0.0083, "theta": -0.0442, "rho": 0.007, "theo": 7.0667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.99999976158142}, {"option": "NECB261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 63.0, "iv": 1.4364, "open_interest": 0.0, "volume": 0.0, "delta": -0.0904, "gamma": 0.0261, "vega": 0.0083, "theta": -0.0451, "rho": -0.001, "theo": 0.2813, "change": 0.0, "open": 0.0, "high": 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": "NECB261120C00025000", "bid": 2.6, "bid_size": 98.0, "ask": 6.3, "ask_size": 7.0, "iv": 0.715, "open_interest": 60.0, "volume": 0.0, "delta": 0.8563, "gamma": 0.0482, "vega": 0.0116, "theta": -0.0479, "rho": 0.0073, "theo": 4.6625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.02, "last_trade_time": "2026-10-22T11:14:46", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "NECB261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 43.0, "iv": 1.0116, "open_interest": 1.0, "volume": 0.0, "delta": -0.1452, "gamma": 0.0484, "vega": 0.0116, "theta": -0.0486, "rho": -0.0014, "theo": 0.3737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-13T13:39:59", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NECB261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 43.0, "iv": 0.7561, "open_interest": 6.0, "volume": 0.0, "delta": 0.4133, "gamma": 0.1496, "vega": 0.0198, "theta": -0.0468, "rho": 0.004, "theo": 0.7347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T09:56:15", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "NECB261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 42.0, "iv": 0.613, "open_interest": 0.0, "volume": 0.0, "delta": -0.5929, "gamma": 0.1512, "vega": 0.0197, "theta": -0.0472, "rho": -0.0049, "theo": 1.4478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "NECB261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 42.0, "iv": 1.4152, "open_interest": 0.0, "volume": 0.0, "delta": 0.1279, "gamma": 0.0488, "vega": 0.0106, "theta": -0.0396, "rho": 0.0012, "theo": 0.2511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NECB261120P00035000", "bid": 3.8, "bid_size": 72.0, "ask": 7.5, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.879, "gamma": 0.0498, "vega": 0.0102, "theta": -0.0398, "rho": -0.006, "theo": 5.9752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "NECB261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 62.0, "iv": 1.9253, "open_interest": 0.0, "volume": 0.0, "delta": 0.0726, "gamma": 0.0236, "vega": 0.007, "theta": -0.0345, "rho": 0.0007, "theo": 0.1691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NECB261120P00040000", "bid": 8.8, "bid_size": 72.0, "ask": 12.5, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9338, "gamma": 0.0243, "vega": 0.0064, "theta": -0.0345, "rho": -0.0058, "theo": 10.8971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "NECB261218C00012500", "bid": 15.1, "bid_size": 49.0, "ask": 18.8, "ask_size": 1.0, "iv": 1.3916, "open_interest": 0.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.0042, "vega": 0.006, "theta": -0.0101, "rho": 0.0129, "theo": 17.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "NECB261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 10.0, "iv": 1.3977, "open_interest": 0.0, "volume": 0.0, "delta": -0.0273, "gamma": 0.0042, "vega": 0.006, "theta": -0.0118, "rho": -0.001, "theo": 0.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NECB261218C00015000", "bid": 12.7, "bid_size": 49.0, "ask": 16.4, "ask_size": 10.0, "iv": 1.2675, "open_interest": 0.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0065, "vega": 0.0078, "theta": -0.0114, "rho": 0.0153, "theo": 14.5829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "NECB261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 63.0, "iv": 1.5802, "open_interest": 0.0, "volume": 0.0, "delta": -0.0376, "gamma": 0.0065, "vega": 0.0078, "theta": -0.0129, "rho": -0.0014, "theo": 0.218, "change": 0.0, "open": 0.0, "high": 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": "NECB261218C00017500", "bid": 10.2, "bid_size": 72.0, "ask": 13.9, "ask_size": 6.0, "iv": 0.9992, "open_interest": 0.0, "volume": 0.0, "delta": 0.9505, "gamma": 0.0101, "vega": 0.0101, "theta": -0.0128, "rho": 0.0176, "theo": 12.1357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "NECB261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 63.0, "iv": 1.2776, "open_interest": 0.0, "volume": 0.0, "delta": -0.052, "gamma": 0.0102, "vega": 0.0102, "theta": -0.014, "rho": -0.0018, "theo": 0.2584, "change": 0.0, "open": 0.0, "high": 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": "NECB261218C00020000", "bid": 7.7, "bid_size": 63.0, "ask": 11.4, "ask_size": 3.0, "iv": 0.7668, "open_interest": 10.0, "volume": 0.0, "delta": 0.9296, "gamma": 0.016, "vega": 0.0132, "theta": -0.0141, "rho": 0.0196, "theo": 9.7004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-04T09:35:51", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "NECB261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 63.0, "iv": 1.0124, "open_interest": 0.0, "volume": 0.0, "delta": -0.0731, "gamma": 0.0161, "vega": 0.0133, "theta": -0.0151, "rho": -0.0025, "theo": 0.3108, "change": 0.0, "open": 0.0, "high": 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": "NECB261218C00022500", "bid": 5.2, "bid_size": 72.0, "ask": 8.9, "ask_size": 3.0, "iv": 0.56, "open_interest": 0.0, "volume": 0.0, "delta": 0.8966, "gamma": 0.0264, "vega": 0.0175, "theta": -0.0153, "rho": 0.0213, "theo": 7.286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0499997138977}, {"option": "NECB261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 63.0, "iv": 0.7724, "open_interest": 0.0, "volume": 0.0, "delta": -0.1064, "gamma": 0.0266, "vega": 0.0176, "theta": -0.0161, "rho": -0.0035, "theo": 0.3845, "change": 0.0, "open": 0.0, "high": 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": "NECB261218C00025000", "bid": 2.8, "bid_size": 63.0, "ask": 6.4, "ask_size": 3.0, "iv": 0.4036, "open_interest": 8.0, "volume": 0.0, "delta": 0.8388, "gamma": 0.0461, "vega": 0.0237, "theta": -0.0164, "rho": 0.022, "theo": 4.9149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-06-17T09:51:20", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "NECB261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 41.0, "iv": 0.5472, "open_interest": 0.0, "volume": 0.0, "delta": -0.1648, "gamma": 0.0465, "vega": 0.0238, "theta": -0.017, "rho": -0.0053, "theo": 0.5023, "change": 0.0, "open": 0.0, "high": 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": "NECB261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 52.0, "iv": 0.458, "open_interest": 49.0, "volume": 0.0, "delta": 0.451, "gamma": 0.1291, "vega": 0.0379, "theta": -0.0156, "rho": 0.0137, "theo": 0.9757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T09:30:04", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "NECB261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 42.0, "iv": 0.3967, "open_interest": 0.0, "volume": 0.0, "delta": -0.5644, "gamma": 0.1343, "vega": 0.0375, "theta": -0.0161, "rho": -0.0147, "theo": 1.562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "NECB261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 42.0, "iv": 0.5356, "open_interest": 14.0, "volume": 0.0, "delta": 0.1433, "gamma": 0.0512, "vega": 0.0217, "theta": -0.0126, "rho": 0.0043, "theo": 0.2968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T14:40:16", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NECB261218P00035000", "bid": 3.8, "bid_size": 72.0, "ask": 7.5, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8814, "gamma": 0.0558, "vega": 0.0187, "theta": -0.0131, "rho": -0.0155, "theo": 5.9248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "NECB270319C00015000", "bid": 12.5, "bid_size": 49.0, "ask": 16.5, "ask_size": 10.0, "iv": 0.7488, "open_interest": 0.0, "volume": 0.0, "delta": 0.9503, "gamma": 0.0077, "vega": 0.0182, "theta": -0.0042, "rho": 0.0363, "theo": 14.6219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "NECB270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 37.0, "iv": 0.9153, "open_interest": 0.0, "volume": 0.0, "delta": -0.0537, "gamma": 0.0077, "vega": 0.0189, "theta": -0.0059, "rho": -0.0065, "theo": 0.3892, "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": 0.375}, {"option": "NECB270319C00017500", "bid": 10.3, "bid_size": 72.0, "ask": 13.9, "ask_size": 9.0, "iv": 0.6383, "open_interest": 0.0, "volume": 0.0, "delta": 0.9296, "gamma": 0.0116, "vega": 0.0237, "theta": -0.005, "rho": 0.0441, "theo": 12.2317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "NECB270319P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 45.0, "iv": 0.742, "open_interest": 0.0, "volume": 0.0, "delta": -0.0738, "gamma": 0.0116, "vega": 0.0243, "theta": -0.0064, "rho": -0.0086, "theo": 0.4674, "change": 0.0, "open": 0.0, "high": 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": "NECB270319C00020000", "bid": 7.7, "bid_size": 72.0, "ask": 11.6, "ask_size": 5.0, "iv": 0.5093, "open_interest": 0.0, "volume": 0.0, "delta": 0.9008, "gamma": 0.0174, "vega": 0.0306, "theta": -0.0057, "rho": 0.0539, "theo": 9.8668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "NECB270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 37.0, "iv": 0.5902, "open_interest": 0.0, "volume": 0.0, "delta": -0.1022, "gamma": 0.0176, "vega": 0.031, "theta": -0.0069, "rho": -0.0115, "theo": 0.5677, "change": 0.0, "open": 0.0, "high": 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": "NECB270319C00022500", "bid": 5.5, "bid_size": 72.0, "ask": 9.3, "ask_size": 4.0, "iv": 0.4492, "open_interest": 0.0, "volume": 0.0, "delta": 0.859, "gamma": 0.0268, "vega": 0.0392, "theta": -0.0064, "rho": 0.0624, "theo": 7.543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "NECB270319P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 63.0, "iv": 0.6312, "open_interest": 0.0, "volume": 0.0, "delta": -0.1447, "gamma": 0.0272, "vega": 0.0395, "theta": -0.0073, "rho": -0.0157, "theo": 0.706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "NECB270319C00025000", "bid": 3.2, "bid_size": 72.0, "ask": 7.3, "ask_size": 20.0, "iv": 0.3876, "open_interest": 1.0, "volume": 0.0, "delta": 0.7925, "gamma": 0.042, "vega": 0.0499, "theta": -0.007, "rho": 0.0636, "theo": 5.2918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.24, "last_trade_time": "2026-08-24T10:44:44", "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "NECB270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 43.0, "iv": 0.3563, "open_interest": 0.0, "volume": 0.0, "delta": -0.2132, "gamma": 0.043, "vega": 0.0503, "theta": -0.0076, "rho": -0.022, "theo": 0.9192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "NECB270319C00030000", "bid": 0.05, "bid_size": 1090.0, "ask": 4.0, "ask_size": 54.0, "iv": 0.3281, "open_interest": 143.0, "volume": 0.0, "delta": 0.4891, "gamma": 0.0851, "vega": 0.069, "theta": -0.007, "rho": 0.045, "theo": 1.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-10-12T10:45:54", "percent_change": 0.0, "prev_day_close": 2.17500009573996}, {"option": "NECB270319P00030000", "bid": 0.15, "bid_size": 1088.0, "ask": 4.5, "ask_size": 42.0, "iv": 0.285, "open_interest": 0.0, "volume": 0.0, "delta": -0.5338, "gamma": 0.0901, "vega": 0.068, "theta": -0.0074, "rho": -0.0457, "theo": 2.2288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500000037253}, {"option": "NECB270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 33.0, "iv": 0.3986, "open_interest": 7.0, "volume": 0.0, "delta": 0.2126, "gamma": 0.0523, "vega": 0.0505, "theta": -0.0061, "rho": 0.0198, "theo": 0.6023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T12:49:11", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "NECB270319P00035000", "bid": 3.8, "bid_size": 73.0, "ask": 7.5, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8188, "gamma": 0.0532, "vega": 0.0449, "theta": -0.0055, "rho": -0.0617, "theo": 6.2409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "NECB270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 53.0, "iv": 0.4261, "open_interest": 0.0, "volume": 0.0, "delta": 0.126, "gamma": 0.0297, "vega": 0.0361, "theta": -0.0054, "rho": 0.0116, "theo": 0.3848, "change": 0.0, "open": 0.0, "high": 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": "NECB270319P00040000", "bid": 8.8, "bid_size": 72.0, "ask": 12.5, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9003, "gamma": 0.0288, "vega": 0.0297, "theta": -0.004, "rho": -0.0689, "theo": 11.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "NECB270617C00015000", "bid": 12.5, "bid_size": 49.0, "ask": 16.5, "ask_size": 10.0, "iv": 0.5866, "open_interest": 0.0, "volume": 0.0, "delta": 0.942, "gamma": 0.0081, "vega": 0.0258, "theta": -0.0013, "rho": 0.051, "theo": 14.7232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "NECB270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 170.0, "iv": 0.8677, "open_interest": 0.0, "volume": 0.0, "delta": -0.0635, "gamma": 0.0081, "vega": 0.028, "theta": -0.0042, "rho": -0.0131, "theo": 0.5256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "NECB270617C00017500", "bid": 10.1, "bid_size": 72.0, "ask": 14.1, "ask_size": 6.0, "iv": 0.4961, "open_interest": 0.0, "volume": 0.0, "delta": 0.9174, "gamma": 0.012, "vega": 0.0342, "theta": -0.0022, "rho": 0.0663, "theo": 12.3831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "NECB270617P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 63.0, "iv": 0.7227, "open_interest": 0.0, "volume": 0.0, "delta": -0.087, "gamma": 0.012, "vega": 0.0354, "theta": -0.0046, "rho": -0.0173, "theo": 0.6392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "NECB270617C00020000", "bid": 8.0, "bid_size": 72.0, "ask": 11.8, "ask_size": 6.0, "iv": 0.463, "open_interest": 0.0, "volume": 0.0, "delta": 0.8844, "gamma": 0.0175, "vega": 0.0438, "theta": -0.003, "rho": 0.0794, "theo": 10.0806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "NECB270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 63.0, "iv": 0.6043, "open_interest": 0.0, "volume": 0.0, "delta": -0.1195, "gamma": 0.0177, "vega": 0.0446, "theta": -0.005, "rho": -0.023, "theo": 0.7845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "NECB270617C00022500", "bid": 5.6, "bid_size": 72.0, "ask": 9.6, "ask_size": 6.0, "iv": 0.3856, "open_interest": 0.0, "volume": 0.0, "delta": 0.8379, "gamma": 0.0257, "vega": 0.0549, "theta": -0.0038, "rho": 0.087, "theo": 7.8337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "NECB270617P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 43.0, "iv": 0.5021, "open_interest": 0.0, "volume": 0.0, "delta": -0.1662, "gamma": 0.0262, "vega": 0.0558, "theta": -0.0053, "rho": -0.0309, "theo": 0.9827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "NECB270617C00025000", "bid": 3.6, "bid_size": 72.0, "ask": 7.6, "ask_size": 7.0, "iv": 0.3494, "open_interest": 0.0, "volume": 0.0, "delta": 0.7689, "gamma": 0.0376, "vega": 0.0681, "theta": -0.0044, "rho": 0.0956, "theo": 5.6845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "NECB270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 43.0, "iv": 0.422, "open_interest": 0.0, "volume": 0.0, "delta": -0.2367, "gamma": 0.0387, "vega": 0.0689, "theta": -0.0055, "rho": -0.0423, "theo": 1.2785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "NECB270617C00030000", "bid": 0.3, "bid_size": 413.0, "ask": 4.6, "ask_size": 43.0, "iv": 0.2972, "open_interest": 0.0, "volume": 0.0, "delta": 0.5147, "gamma": 0.0657, "vega": 0.0889, "theta": -0.005, "rho": 0.077, "theo": 2.2155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "NECB270617P00030000", "bid": 0.65, "bid_size": 58.0, "ask": 4.8, "ask_size": 39.0, "iv": 0.2704, "open_interest": 0.0, "volume": 0.0, "delta": -0.503, "gamma": 0.0685, "vega": 0.0883, "theta": -0.0052, "rho": -0.0813, "theo": 2.7283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6750001013279}, {"option": "NECB270617C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 42.0, "iv": 0.3403, "open_interest": 3.0, "volume": 0.0, "delta": 0.2651, "gamma": 0.0502, "vega": 0.0734, "theta": -0.0046, "rho": 0.0407, "theo": 0.9273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-29T09:43:56", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "NECB270617P00035000", "bid": 4.0, "bid_size": 73.0, "ask": 8.0, "ask_size": 38.0, "iv": 0.2167, "open_interest": 0.0, "volume": 0.0, "delta": -0.7658, "gamma": 0.0534, "vega": 0.0676, "theta": -0.0038, "rho": -0.1017, "theo": 6.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "NECB270617C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 42.0, "iv": 0.4303, "open_interest": 0.0, "volume": 0.0, "delta": 0.1638, "gamma": 0.0317, "vega": 0.0556, "theta": -0.0042, "rho": 0.0249, "theo": 0.586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "NECB270617P00040000", "bid": 8.8, "bid_size": 72.0, "ask": 12.5, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8715, "gamma": 0.0331, "vega": 0.0458, "theta": -0.0022, "rho": -0.1018, "theo": 11.0775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}], "symbol": "NECB", "security_type": "stock", "exchange_id": 2, "current_price": 29.2, "price_change": 0.19, "price_change_percent": 0.6507, "bid": 24.5, "ask": 32.0, "bid_size": 200, "ask_size": 200, "open": 29.7, "high": 30.0, "low": 29.0101, "close": 29.2, "prev_day_close": 29.2, "volume": 59821, "iv30": 37.015, "iv30_change": -0.325, "iv30_change_percent": -0.8704, "seqno": 10415109406, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "NECB"}