{"timestamp": "2026-11-09 23:46:03", "data": {"options": [{"option": "NFG261120C00045000", "bid": 27.3, "bid_size": 15.0, "ask": 30.7, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0005, "vega": 0.0005, "theta": 0.0, "rho": 0.0034, "theo": 29.1324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "NFG261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.447, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0004, "vega": 0.0006, "theta": -0.0023, "rho": 0.0, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NFG261120C00050000", "bid": 22.3, "bid_size": 20.0, "ask": 26.0, "ask_size": 15.0, "iv": 0.9263, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0009, "vega": 0.0011, "theta": -0.0012, "rho": 0.0067, "theo": 24.1373, "change": 0.0, "open": 0.0, "high": 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": "NFG261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 29.0, "iv": 1.4438, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0008, "vega": 0.0011, "theta": -0.0035, "rho": -0.0001, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 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": "NFG261120C00055000", "bid": 17.3, "bid_size": 13.0, "ask": 20.3, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0019, "vega": 0.0021, "theta": -0.0037, "rho": 0.0123, "theo": 19.1475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5999994277954}, {"option": "NFG261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 48.0, "iv": 1.2161, "open_interest": 0.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0018, "vega": 0.0021, "theta": -0.0057, "rho": -0.0001, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 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": "NFG261120C00060000", "bid": 12.9, "bid_size": 22.0, "ask": 15.1, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0047, "vega": 0.0044, "theta": -0.0081, "rho": 0.0191, "theo": 14.1692, "change": 0.0, "open": 0.0, "high": 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": "NFG261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 23.0, "iv": 0.9293, "open_interest": 0.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0046, "vega": 0.0044, "theta": -0.0097, "rho": -0.0003, "theo": 0.0323, "change": 0.0, "open": 0.0, "high": 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": "NFG261120C00065000", "bid": 7.9, "bid_size": 14.0, "ask": 10.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0141, "vega": 0.0102, "theta": -0.017, "rho": 0.0221, "theo": 9.2213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "NFG261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 53.0, "iv": 0.6526, "open_interest": 4.0, "volume": 0.0, "delta": -0.0354, "gamma": 0.0141, "vega": 0.0102, "theta": -0.0181, "rho": -0.0009, "theo": 0.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T14:10:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NFG261120C00070000", "bid": 4.0, "bid_size": 48.0, "ask": 5.5, "ask_size": 92.0, "iv": 0.408, "open_interest": 14.0, "volume": 0.0, "delta": 0.8685, "gamma": 0.0544, "vega": 0.0276, "theta": -0.0362, "rho": 0.0214, "theo": 4.4075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-06T15:59:25", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "NFG261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 33.0, "iv": 0.4424, "open_interest": 19.0, "volume": 0.0, "delta": -0.1305, "gamma": 0.0545, "vega": 0.0277, "theta": -0.0368, "rho": -0.0032, "theo": 0.2555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-10-16T10:08:52", "percent_change": 0.0, "prev_day_close": 0.624999988824129}, {"option": "NFG261120C00075000", "bid": 0.65, "bid_size": 95.0, "ask": 1.35, "ask_size": 53.0, "iv": 0.2672, "open_interest": 303.0, "volume": 5.0, "delta": 0.3919, "gamma": 0.1346, "vega": 0.0495, "theta": -0.0504, "rho": 0.0101, "theo": 0.7667, "change": -0.065, "open": 0.95, "high": 1.01, "low": 0.87, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-11-09T13:46:54", "percent_change": -6.04651, "prev_day_close": 1.07499998807907}, {"option": "NFG261120P00075000", "bid": 0.7, "bid_size": 63.0, "ask": 2.5, "ask_size": 68.0, "iv": 0.2182, "open_interest": 66.0, "volume": 1.0, "delta": -0.6088, "gamma": 0.1352, "vega": 0.0495, "theta": -0.0505, "rho": -0.0127, "theo": 1.6108, "change": -0.35, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T15:23:04", "percent_change": -17.0732, "prev_day_close": 2.05000001192093}, {"option": "NFG261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 20.0, "iv": 0.3106, "open_interest": 68.0, "volume": 1.0, "delta": 0.0645, "gamma": 0.0345, "vega": 0.0167, "theta": -0.0197, "rho": 0.0016, "theo": 0.0974, "change": -0.185, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T15:06:53", "percent_change": -49.3333, "prev_day_close": 0.375}, {"option": "NFG261120P00080000", "bid": 5.4, "bid_size": 28.0, "ask": 7.4, "ask_size": 40.0, "iv": 0.4583, "open_interest": 13.0, "volume": 0.0, "delta": -0.9383, "gamma": 0.0354, "vega": 0.016, "theta": -0.0195, "rho": -0.013, "theo": 5.9459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-11-05T14:05:10", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "NFG261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 60.0, "iv": 0.6433, "open_interest": 961.0, "volume": 0.0, "delta": 0.0169, "gamma": 0.0089, "vega": 0.0056, "theta": -0.0079, "rho": 0.0004, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-11-05T09:30:09", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NFG261120P00085000", "bid": 10.1, "bid_size": 58.0, "ask": 12.5, "ask_size": 50.0, "iv": 0.6377, "open_interest": 100.0, "volume": 0.0, "delta": -0.987, "gamma": 0.0098, "vega": 0.0044, "theta": -0.0073, "rho": -0.0069, "theo": 10.8807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-11-06T09:38:30", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "NFG261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 160.0, "iv": 0.62, "open_interest": 79.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0031, "vega": 0.0023, "theta": -0.0038, "rho": 0.0001, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-29T11:39:51", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NFG261120P00090000", "bid": 15.1, "bid_size": 50.0, "ask": 17.8, "ask_size": 62.0, "iv": 0.8831, "open_interest": 232.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0027, "vega": 0.0008, "theta": -0.0026, "rho": -0.0009, "theo": 15.8707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.89, "last_trade_time": "2026-11-06T12:51:04", "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "NFG261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 13.0, "iv": 1.0339, "open_interest": 6.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0013, "vega": 0.0011, "theta": -0.002, "rho": 0.0001, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-20T12:33:21", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "NFG261120P00095000", "bid": 20.1, "bid_size": 12.0, "ask": 22.7, "ask_size": 11.0, "iv": 1.031, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0002, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 20.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "NFG261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 17.0, "iv": 1.1856, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0006, "vega": 0.0006, "theta": -0.0012, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 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": "NFG261120P00100000", "bid": 25.0, "bid_size": 11.0, "ask": 27.7, "ask_size": 12.0, "iv": 1.1592, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 25.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "NFG261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 11.0, "iv": 1.3251, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0003, "vega": 0.0004, "theta": -0.0007, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 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": "NFG261120P00105000", "bid": 29.9, "bid_size": 5.0, "ask": 32.8, "ask_size": 5.0, "iv": 1.2988, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 30.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1499996185303}, {"option": "NFG261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 18.0, "iv": 1.4545, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 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": "NFG261120P00110000", "bid": 35.1, "bid_size": 9.0, "ask": 37.3, "ask_size": 9.0, "iv": 1.3338, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 35.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1499996185303}, {"option": "NFG261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 18.0, "iv": 1.5753, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 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": "NFG261120P00115000", "bid": 40.1, "bid_size": 8.0, "ask": 42.5, "ask_size": 8.0, "iv": 1.5191, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 40.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.1499996185303}, {"option": "NFG261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 17.0, "iv": 1.7456, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 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": "NFG261120P00120000", "bid": 45.0, "bid_size": 5.0, "ask": 47.5, "ask_size": 5.0, "iv": 1.5978, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 45.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1499996185303}, {"option": "NFG261218C00040000", "bid": 32.3, "bid_size": 6.0, "ask": 36.5, "ask_size": 5.0, "iv": 1.0598, "open_interest": 0.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0021, "vega": 0.0122, "theta": -0.0124, "rho": 0.0275, "theo": 34.3345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3000011444092}, {"option": "NFG261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 27.0, "iv": 1.1943, "open_interest": 0.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.002, "vega": 0.0122, "theta": -0.0152, "rho": -0.0018, "theo": 0.2065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "NFG261218C00045000", "bid": 27.4, "bid_size": 5.0, "ask": 31.4, "ask_size": 5.0, "iv": 0.8726, "open_interest": 0.0, "volume": 0.0, "delta": 0.9699, "gamma": 0.0031, "vega": 0.0158, "theta": -0.0143, "rho": 0.035, "theo": 29.3876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "NFG261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 53.0, "iv": 0.9871, "open_interest": 0.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0031, "vega": 0.0157, "theta": -0.0168, "rho": -0.0024, "theo": 0.2448, "change": 0.0, "open": 0.0, "high": 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": "NFG261218C00050000", "bid": 22.5, "bid_size": 5.0, "ask": 26.4, "ask_size": 5.0, "iv": 0.7299, "open_interest": 0.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.0048, "vega": 0.0205, "theta": -0.0164, "rho": 0.0444, "theo": 24.4565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.2999992370605}, {"option": "NFG261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 57.0, "iv": 0.7589, "open_interest": 0.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.0047, "vega": 0.0205, "theta": -0.0186, "rho": -0.0033, "theo": 0.2957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "NFG261218C00055000", "bid": 17.8, "bid_size": 25.0, "ask": 20.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9421, "gamma": 0.0075, "vega": 0.0272, "theta": -0.0189, "rho": 0.0535, "theo": 19.5496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "NFG261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 57.0, "iv": 0.6143, "open_interest": 0.0, "volume": 0.0, "delta": -0.0552, "gamma": 0.0075, "vega": 0.0272, "theta": -0.0207, "rho": -0.0047, "theo": 0.3674, "change": 0.0, "open": 0.0, "high": 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": "NFG261218C00060000", "bid": 12.7, "bid_size": 22.0, "ask": 16.1, "ask_size": 12.0, "iv": 0.4034, "open_interest": 0.0, "volume": 0.0, "delta": 0.9146, "gamma": 0.0126, "vega": 0.0371, "theta": -0.0217, "rho": 0.0592, "theo": 14.6826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9999995231628}, {"option": "NFG261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 52.0, "iv": 0.4968, "open_interest": 0.0, "volume": 0.0, "delta": -0.0825, "gamma": 0.0126, "vega": 0.0372, "theta": -0.0231, "rho": -0.0068, "theo": 0.4767, "change": 0.0, "open": 0.0, "high": 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": "NFG261218C00065000", "bid": 8.4, "bid_size": 55.0, "ask": 11.3, "ask_size": 58.0, "iv": 0.3798, "open_interest": 0.0, "volume": 0.0, "delta": 0.8633, "gamma": 0.0228, "vega": 0.0527, "theta": -0.0249, "rho": 0.0608, "theo": 9.8963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "NFG261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 77.0, "iv": 0.3329, "open_interest": 0.0, "volume": 0.0, "delta": -0.134, "gamma": 0.0228, "vega": 0.0527, "theta": -0.0259, "rho": -0.0109, "theo": 0.6661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "NFG261218C00070000", "bid": 4.1, "bid_size": 117.0, "ask": 6.5, "ask_size": 62.0, "iv": 0.2826, "open_interest": 0.0, "volume": 0.0, "delta": 0.7476, "gamma": 0.0452, "vega": 0.0772, "theta": -0.0279, "rho": 0.0563, "theo": 5.3402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "NFG261218P00070000", "bid": 0.75, "bid_size": 9.0, "ask": 1.25, "ask_size": 59.0, "iv": 0.2764, "open_interest": 0.0, "volume": 3.0, "delta": -0.2505, "gamma": 0.0455, "vega": 0.0774, "theta": -0.0285, "rho": -0.0195, "theo": 1.0871, "change": 0.005, "open": 0.98, "high": 0.98, "low": 0.98, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-11-09T09:38:11", "percent_change": 0.512824, "prev_day_close": 0.974999964237213}, {"option": "NFG261218C00075000", "bid": 1.3, "bid_size": 69.0, "ask": 3.7, "ask_size": 86.0, "iv": 0.2936, "open_interest": 6.0, "volume": 0.0, "delta": 0.4619, "gamma": 0.0719, "vega": 0.096, "theta": -0.0278, "rho": 0.0364, "theo": 1.8515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.18, "last_trade_time": "2026-11-06T13:42:24", "percent_change": 0.0, "prev_day_close": 2.12500005960464}, {"option": "NFG261218P00075000", "bid": 1.3, "bid_size": 71.0, "ask": 4.0, "ask_size": 79.0, "iv": 0.233, "open_interest": 10.0, "volume": 0.0, "delta": -0.5395, "gamma": 0.0729, "vega": 0.0959, "theta": -0.0281, "rho": -0.038, "theo": 2.5854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.82, "last_trade_time": "2026-11-05T14:35:05", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "NFG261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 84.0, "iv": 0.247, "open_interest": 45.0, "volume": 0.0, "delta": 0.2093, "gamma": 0.0445, "vega": 0.0703, "theta": -0.0235, "rho": 0.0165, "theo": 0.7222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.83, "last_trade_time": "2026-11-02T13:29:04", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "NFG261218P00080000", "bid": 5.4, "bid_size": 95.0, "ask": 7.5, "ask_size": 60.0, "iv": 0.2636, "open_interest": 0.0, "volume": 0.0, "delta": -0.7961, "gamma": 0.0458, "vega": 0.0686, "theta": -0.0236, "rho": -0.0472, "theo": 6.4599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "NFG261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 81.0, "iv": 0.2802, "open_interest": 5664.0, "volume": 10.0, "delta": 0.1163, "gamma": 0.0244, "vega": 0.0481, "theta": -0.0197, "rho": 0.0091, "theo": 0.4252, "change": -0.265, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T14:21:27", "percent_change": -55.7895, "prev_day_close": 0.474999994039536}, {"option": "NFG261218P00085000", "bid": 10.1, "bid_size": 49.0, "ask": 12.4, "ask_size": 47.0, "iv": 0.3466, "open_interest": 0.0, "volume": 0.0, "delta": -0.8907, "gamma": 0.0255, "vega": 0.0452, "theta": -0.0195, "rho": -0.0454, "theo": 11.1681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "NFG261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 66.0, "iv": 0.517, "open_interest": 6.0, "volume": 0.0, "delta": 0.0754, "gamma": 0.0149, "vega": 0.0349, "theta": -0.0168, "rho": 0.0058, "theo": 0.2959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-10-23T10:49:14", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NFG261218P00090000", "bid": 14.0, "bid_size": 6.0, "ask": 17.8, "ask_size": 6.0, "iv": 0.3244, "open_interest": 0.0, "volume": 0.0, "delta": -0.9328, "gamma": 0.016, "vega": 0.0314, "theta": -0.0164, "rho": -0.0412, "theo": 16.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "NFG261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 60.0, "iv": 0.4874, "open_interest": 5067.0, "volume": 0.0, "delta": 0.0534, "gamma": 0.01, "vega": 0.0267, "theta": -0.0145, "rho": 0.0041, "theo": 0.2233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T13:49:41", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "NFG261218P00095000", "bid": 18.9, "bid_size": 5.0, "ask": 23.0, "ask_size": 6.0, "iv": 0.4319, "open_interest": 0.0, "volume": 0.0, "delta": -0.9556, "gamma": 0.011, "vega": 0.0222, "theta": -0.014, "rho": -0.0356, "theo": 20.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "NFG261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 53.0, "iv": 0.601, "open_interest": 0.0, "volume": 0.0, "delta": 0.0401, "gamma": 0.0071, "vega": 0.0212, "theta": -0.0127, "rho": 0.0031, "theo": 0.1769, "change": 0.0, "open": 0.0, "high": 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": "NFG261218P00100000", "bid": 23.9, "bid_size": 5.0, "ask": 28.0, "ask_size": 6.0, "iv": 0.5047, "open_interest": 0.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.0081, "vega": 0.0164, "theta": -0.0122, "rho": -0.0299, "theo": 25.9332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "NFG261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 55.0, "iv": 0.6734, "open_interest": 0.0, "volume": 0.0, "delta": 0.0313, "gamma": 0.0053, "vega": 0.0173, "theta": -0.0113, "rho": 0.0024, "theo": 0.1447, "change": 0.0, "open": 0.0, "high": 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": "NFG261218P00105000", "bid": 28.9, "bid_size": 3.0, "ask": 33.0, "ask_size": 6.0, "iv": 0.5728, "open_interest": 0.0, "volume": 0.0, "delta": -0.9793, "gamma": 0.0064, "vega": 0.0117, "theta": -0.0102, "rho": -0.0255, "theo": 30.9069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0999994277954}, {"option": "NFG261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 53.0, "iv": 0.7987, "open_interest": 0.0, "volume": 0.0, "delta": 0.0252, "gamma": 0.0041, "vega": 0.0144, "theta": -0.0101, "rho": 0.0019, "theo": 0.1211, "change": 0.0, "open": 0.0, "high": 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": "NFG261218P00110000", "bid": 33.9, "bid_size": 5.0, "ask": 38.0, "ask_size": 6.0, "iv": 0.6369, "open_interest": 0.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0051, "vega": 0.0083, "theta": -0.0093, "rho": -0.0195, "theo": 35.8896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0999984741211}, {"option": "NFG261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 60.0, "iv": 0.8352, "open_interest": 0.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.0033, "vega": 0.0122, "theta": -0.0091, "rho": 0.0016, "theo": 0.1032, "change": 0.0, "open": 0.0, "high": 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": "NFG261218P00115000", "bid": 38.9, "bid_size": 5.0, "ask": 43.0, "ask_size": 6.0, "iv": 0.6972, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0038, "vega": 0.0043, "theta": -0.0085, "rho": -0.0114, "theo": 40.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0999984741211}, {"option": "NFG261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 60.0, "iv": 0.8955, "open_interest": 0.0, "volume": 0.0, "delta": 0.0174, "gamma": 0.0027, "vega": 0.0105, "theta": -0.0083, "rho": 0.0013, "theo": 0.0892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "NFG261218P00120000", "bid": 43.8, "bid_size": 5.0, "ask": 47.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0027, "vega": 0.003, "theta": -0.0064, "rho": -0.0087, "theo": 45.8744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0999984741211}, {"option": "NFG270115C00040000", "bid": 32.4, "bid_size": 6.0, "ask": 36.5, "ask_size": 5.0, "iv": 0.8382, "open_interest": 0.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0019, "vega": 0.0144, "theta": -0.0048, "rho": 0.0525, "theo": 34.3735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.84, "last_trade_time": "2026-07-22T14:00:22", "percent_change": 0.0, "prev_day_close": 34.2999992370606}, {"option": "NFG270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 25.0, "iv": 0.8664, "open_interest": 0.0, "volume": 0.0, "delta": -0.0237, "gamma": 0.0022, "vega": 0.0177, "theta": -0.0101, "rho": -0.0035, "theo": 0.2421, "change": 0.0, "open": 0.0, "high": 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": "NFG270115C00045000", "bid": 27.5, "bid_size": 5.0, "ask": 31.6, "ask_size": 5.0, "iv": 0.7295, "open_interest": 0.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.003, "vega": 0.0181, "theta": -0.0065, "rho": 0.0604, "theo": 29.4444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.2999992370606}, {"option": "NFG270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 28.0, "iv": 0.7574, "open_interest": 0.0, "volume": 0.0, "delta": -0.0323, "gamma": 0.0034, "vega": 0.0229, "theta": -0.0113, "rho": -0.0048, "theo": 0.2936, "change": 0.0, "open": 0.0, "high": 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": "NFG270115C00050000", "bid": 22.5, "bid_size": 5.0, "ask": 26.5, "ask_size": 5.0, "iv": 0.5656, "open_interest": 0.0, "volume": 0.0, "delta": 0.9609, "gamma": 0.0046, "vega": 0.0248, "theta": -0.0085, "rho": 0.0671, "theo": 24.5329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "NFG270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 44.0, "iv": 0.6145, "open_interest": 0.0, "volume": 0.0, "delta": -0.045, "gamma": 0.0052, "vega": 0.0301, "theta": -0.0127, "rho": -0.0066, "theo": 0.3638, "change": 0.0, "open": 0.0, "high": 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": "NFG270115C00055000", "bid": 17.7, "bid_size": 20.0, "ask": 20.6, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9437, "gamma": 0.0075, "vega": 0.0346, "theta": -0.0108, "rho": 0.0729, "theo": 19.6461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9000005722046}, {"option": "NFG270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 57.0, "iv": 0.4905, "open_interest": 0.0, "volume": 0.0, "delta": -0.0649, "gamma": 0.0082, "vega": 0.0403, "theta": -0.0143, "rho": -0.0093, "theo": 0.465, "change": 0.0, "open": 0.0, "high": 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": "NFG270115C00060000", "bid": 13.1, "bid_size": 23.0, "ask": 15.7, "ask_size": 25.0, "iv": 0.2759, "open_interest": 12.0, "volume": 0.0, "delta": 0.9142, "gamma": 0.0127, "vega": 0.0484, "theta": -0.0135, "rho": 0.0774, "theo": 14.8073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.67, "last_trade_time": "2026-09-21T13:31:58", "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "NFG270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 21.0, "iv": 0.379, "open_interest": 2.0, "volume": 0.0, "delta": -0.0982, "gamma": 0.0136, "vega": 0.0551, "theta": -0.0162, "rho": -0.0138, "theo": 0.6231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-07-28T09:30:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NFG270115C00065000", "bid": 8.3, "bid_size": 26.0, "ask": 11.5, "ask_size": 18.0, "iv": 0.2967, "open_interest": 7.0, "volume": 0.0, "delta": 0.8582, "gamma": 0.0228, "vega": 0.0681, "theta": -0.0165, "rho": 0.0792, "theo": 10.0736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.47, "last_trade_time": "2026-10-01T13:21:05", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "NFG270115P00065000", "bid": 0.25, "bid_size": 21.0, "ask": 1.15, "ask_size": 37.0, "iv": 0.2955, "open_interest": 17.0, "volume": 0.0, "delta": -0.1598, "gamma": 0.0238, "vega": 0.0772, "theta": -0.0183, "rho": -0.022, "theo": 0.903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-04T14:46:16", "percent_change": 0.0, "prev_day_close": 0.800000000745058}, {"option": "NFG270115C00070000", "bid": 4.4, "bid_size": 71.0, "ask": 6.5, "ask_size": 78.0, "iv": 0.2334, "open_interest": 5.0, "volume": 0.0, "delta": 0.7357, "gamma": 0.0428, "vega": 0.0998, "theta": -0.0197, "rho": 0.0742, "theo": 5.6415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-10-01T11:07:04", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "NFG270115P00070000", "bid": 0.45, "bid_size": 108.0, "ask": 2.9, "ask_size": 100.0, "iv": 0.2627, "open_interest": 870.0, "volume": 0.0, "delta": -0.289, "gamma": 0.0428, "vega": 0.1079, "theta": -0.0202, "rho": -0.0389, "theo": 1.5186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-05T13:22:38", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "NFG270115C00075000", "bid": 1.8, "bid_size": 81.0, "ask": 3.2, "ask_size": 96.0, "iv": 0.2295, "open_interest": 17.0, "volume": 0.0, "delta": 0.4782, "gamma": 0.0607, "vega": 0.1241, "theta": -0.0207, "rho": 0.0532, "theo": 2.3223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.16, "last_trade_time": "2026-10-01T15:32:45", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "NFG270115P00075000", "bid": 2.15, "bid_size": 79.0, "ask": 3.9, "ask_size": 74.0, "iv": 0.1939, "open_interest": 1194.0, "volume": 3.0, "delta": -0.544, "gamma": 0.0584, "vega": 0.1245, "theta": -0.0198, "rho": -0.0713, "theo": 3.2894, "change": 0.075, "open": 3.65, "high": 3.65, "low": 3.65, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-11-09T11:25:01", "percent_change": 2.0979, "prev_day_close": 3.57500004768372}, {"option": "NFG270115C00080000", "bid": 0.75, "bid_size": 72.0, "ask": 1.3, "ask_size": 58.0, "iv": 0.2396, "open_interest": 22.0, "volume": 0.0, "delta": 0.2436, "gamma": 0.0427, "vega": 0.0986, "theta": -0.0177, "rho": 0.0293, "theo": 0.9995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T15:23:25", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "NFG270115P00080000", "bid": 5.4, "bid_size": 67.0, "ask": 8.0, "ask_size": 61.0, "iv": 0.2023, "open_interest": 38.0, "volume": 0.0, "delta": -0.7656, "gamma": 0.041, "vega": 0.0968, "theta": -0.0163, "rho": -0.1012, "theo": 7.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.73, "last_trade_time": "2026-11-04T10:20:40", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "NFG270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 55.0, "iv": 0.2717, "open_interest": 189.0, "volume": 1.0, "delta": 0.1386, "gamma": 0.0253, "vega": 0.0705, "theta": -0.0145, "rho": 0.0172, "theo": 0.5738, "change": -0.185, "open": 0.39, "high": 0.39, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-09T09:43:52", "percent_change": -32.1739, "prev_day_close": 0.575000002980232}, {"option": "NFG270115P00085000", "bid": 10.4, "bid_size": 56.0, "ask": 12.5, "ask_size": 45.0, "iv": 0.2583, "open_interest": 2.0, "volume": 0.0, "delta": -0.8647, "gamma": 0.0245, "vega": 0.0685, "theta": -0.0127, "rho": -0.1181, "theo": 11.5804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-05T10:47:55", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "NFG270115C00090000", "bid": 0.1, "bid_size": 11.0, "ask": 0.4, "ask_size": 63.0, "iv": 0.2911, "open_interest": 180.0, "volume": 0.0, "delta": 0.0894, "gamma": 0.016, "vega": 0.0518, "theta": -0.012, "rho": 0.0113, "theo": 0.386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-05T15:46:46", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "NFG270115P00090000", "bid": 15.1, "bid_size": 43.0, "ask": 17.8, "ask_size": 41.0, "iv": 0.3369, "open_interest": 0.0, "volume": 0.0, "delta": -0.9115, "gamma": 0.0155, "vega": 0.0502, "theta": -0.0099, "rho": -0.1298, "theo": 16.3693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "NFG270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 27.0, "iv": 0.4039, "open_interest": 22.0, "volume": 0.0, "delta": 0.0627, "gamma": 0.0108, "vega": 0.0396, "theta": -0.0102, "rho": 0.0079, "theo": 0.2827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-09T11:24:24", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NFG270115P00095000", "bid": 19.9, "bid_size": 19.0, "ask": 22.8, "ask_size": 20.0, "iv": 0.388, "open_interest": 1.0, "volume": 0.0, "delta": -0.9371, "gamma": 0.0106, "vega": 0.0383, "theta": -0.0076, "rho": -0.1394, "theo": 21.2373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-05-26T14:55:12", "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "NFG270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 21.0, "iv": 0.4639, "open_interest": 3.0, "volume": 0.0, "delta": 0.0465, "gamma": 0.0077, "vega": 0.0313, "theta": -0.0088, "rho": 0.0059, "theo": 0.2182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-10-14T11:48:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NFG270115P00100000", "bid": 24.8, "bid_size": 22.0, "ask": 27.8, "ask_size": 19.0, "iv": 0.4424, "open_interest": 0.0, "volume": 0.0, "delta": -0.9527, "gamma": 0.0076, "vega": 0.0301, "theta": -0.0057, "rho": -0.148, "theo": 26.1419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.74, "last_trade_time": "2026-05-19T11:42:52", "percent_change": 0.0, "prev_day_close": 26.1500005722046}, {"option": "NFG270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 40.0, "iv": 0.5249, "open_interest": 0.0, "volume": 0.0, "delta": 0.0359, "gamma": 0.0058, "vega": 0.0253, "theta": -0.0077, "rho": 0.0046, "theo": 0.1745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NFG270115P00105000", "bid": 28.8, "bid_size": 5.0, "ask": 32.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.963, "gamma": 0.0056, "vega": 0.0245, "theta": -0.004, "rho": -0.1561, "theo": 31.066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0999994277954}, {"option": "NFG270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 33.0, "iv": 0.5704, "open_interest": 0.0, "volume": 0.0, "delta": 0.0286, "gamma": 0.0045, "vega": 0.021, "theta": -0.0068, "rho": 0.0036, "theo": 0.1432, "change": 0.0, "open": 0.0, "high": 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": "NFG270115P00110000", "bid": 33.9, "bid_size": 5.0, "ask": 38.0, "ask_size": 6.0, "iv": 0.4293, "open_interest": 0.0, "volume": 0.0, "delta": -0.97, "gamma": 0.0043, "vega": 0.0202, "theta": -0.0025, "rho": -0.1642, "theo": 36.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0999984741211}, {"option": "NFG270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 58.0, "iv": 0.6246, "open_interest": 0.0, "volume": 0.0, "delta": 0.0233, "gamma": 0.0035, "vega": 0.0176, "theta": -0.0061, "rho": 0.003, "theo": 0.1198, "change": 0.0, "open": 0.0, "high": 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": "NFG270115P00115000", "bid": 38.9, "bid_size": 5.0, "ask": 43.0, "ask_size": 6.0, "iv": 0.492, "open_interest": 0.0, "volume": 0.0, "delta": -0.9755, "gamma": 0.0036, "vega": 0.0169, "theta": -0.0014, "rho": -0.1612, "theo": 40.9457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0999984741211}, {"option": "NFG270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 54.0, "iv": 0.6888, "open_interest": 2.0, "volume": 0.0, "delta": 0.0193, "gamma": 0.0029, "vega": 0.015, "theta": -0.0055, "rho": 0.0024, "theo": 0.1018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-07-23T09:30:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NFG270115P00120000", "bid": 43.9, "bid_size": 5.0, "ask": 48.0, "ask_size": 6.0, "iv": 0.5494, "open_interest": 0.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0045, "vega": 0.013, "theta": -0.0028, "rho": -0.0977, "theo": 45.8996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0999984741211}, {"option": "NFG270416C00045000", "bid": 27.5, "bid_size": 1.0, "ask": 31.5, "ask_size": 1.0, "iv": 0.4077, "open_interest": 0.0, "volume": 0.0, "delta": 0.972, "gamma": 0.0033, "vega": 0.0296, "theta": -0.0008, "rho": 0.0922, "theo": 29.623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.2999992370606}, {"option": "NFG270416P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 41.0, "iv": 0.4979, "open_interest": 0.0, "volume": 0.0, "delta": -0.0369, "gamma": 0.0036, "vega": 0.0394, "theta": -0.0056, "rho": -0.0126, "theo": 0.3602, "change": 0.0, "open": 0.0, "high": 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": "NFG270416C00050000", "bid": 22.7, "bid_size": 25.0, "ask": 25.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9541, "gamma": 0.0054, "vega": 0.0461, "theta": -0.0029, "rho": 0.1166, "theo": 24.783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "NFG270416P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 47.0, "iv": 0.4048, "open_interest": 0.0, "volume": 0.0, "delta": -0.0548, "gamma": 0.0056, "vega": 0.0542, "theta": -0.0068, "rho": -0.0186, "theo": 0.499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "NFG270416C00055000", "bid": 18.0, "bid_size": 27.0, "ask": 20.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9254, "gamma": 0.0086, "vega": 0.0677, "theta": -0.0052, "rho": 0.1474, "theo": 20.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.44, "last_trade_time": "2026-09-21T13:05:08", "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "NFG270416P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 26.0, "iv": 0.3359, "open_interest": 0.0, "volume": 0.0, "delta": -0.0834, "gamma": 0.0088, "vega": 0.0749, "theta": -0.0082, "rho": -0.028, "theo": 0.7168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "NFG270416C00060000", "bid": 13.9, "bid_size": 36.0, "ask": 16.7, "ask_size": 32.0, "iv": 0.3024, "open_interest": 2.0, "volume": 0.0, "delta": 0.879, "gamma": 0.0134, "vega": 0.0956, "theta": -0.0076, "rho": 0.1749, "theo": 15.4312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.19, "last_trade_time": "2026-09-21T13:31:58", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "NFG270416P00060000", "bid": 0.2, "bid_size": 40.0, "ask": 1.6, "ask_size": 25.0, "iv": 0.2984, "open_interest": 5.0, "volume": 0.0, "delta": -0.1303, "gamma": 0.0139, "vega": 0.1028, "theta": -0.01, "rho": -0.0434, "theo": 1.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-06T11:04:55", "percent_change": 0.0, "prev_day_close": 0.950000002980232}, {"option": "NFG270416C00065000", "bid": 9.4, "bid_size": 33.0, "ask": 12.5, "ask_size": 45.0, "iv": 0.2681, "open_interest": 0.0, "volume": 0.0, "delta": 0.8035, "gamma": 0.0207, "vega": 0.1337, "theta": -0.0103, "rho": 0.1859, "theo": 11.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "NFG270416P00065000", "bid": 1.25, "bid_size": 17.0, "ask": 2.95, "ask_size": 4.0, "iv": 0.2694, "open_interest": 5.0, "volume": 0.0, "delta": -0.208, "gamma": 0.0212, "vega": 0.1386, "theta": -0.012, "rho": -0.0691, "theo": 1.719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-09-21T14:56:30", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "NFG270416C00070000", "bid": 6.1, "bid_size": 20.0, "ask": 9.0, "ask_size": 51.0, "iv": 0.2676, "open_interest": 4.0, "volume": 0.0, "delta": 0.6829, "gamma": 0.0295, "vega": 0.171, "theta": -0.0129, "rho": 0.1687, "theo": 7.3038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.44, "last_trade_time": "2026-10-01T09:56:06", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "NFG270416P00070000", "bid": 2.05, "bid_size": 39.0, "ask": 4.1, "ask_size": 35.0, "iv": 0.2632, "open_interest": 14.0, "volume": 0.0, "delta": -0.331, "gamma": 0.0297, "vega": 0.1742, "theta": -0.0136, "rho": -0.1095, "theo": 2.9024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "NFG270416C00075000", "bid": 3.7, "bid_size": 16.0, "ask": 5.7, "ask_size": 40.0, "iv": 0.2557, "open_interest": 12.0, "volume": 0.0, "delta": 0.5204, "gamma": 0.0347, "vega": 0.1903, "theta": -0.0142, "rho": 0.1347, "theo": 4.4143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-10-15T11:13:11", "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "NFG270416P00075000", "bid": 3.5, "bid_size": 25.0, "ask": 6.5, "ask_size": 46.0, "iv": 0.2405, "open_interest": 38.0, "volume": 0.0, "delta": -0.4935, "gamma": 0.0346, "vega": 0.191, "theta": -0.014, "rho": -0.1607, "theo": 5.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.83, "last_trade_time": "2026-11-05T12:54:15", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "NFG270416C00080000", "bid": 1.6, "bid_size": 66.0, "ask": 3.2, "ask_size": 60.0, "iv": 0.243, "open_interest": 11.0, "volume": 0.0, "delta": 0.3608, "gamma": 0.0322, "vega": 0.18, "theta": -0.0136, "rho": 0.0968, "theo": 2.6001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-03T15:34:15", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "NFG270416P00080000", "bid": 6.7, "bid_size": 60.0, "ask": 9.4, "ask_size": 54.0, "iv": 0.2355, "open_interest": 0.0, "volume": 0.0, "delta": -0.6521, "gamma": 0.0323, "vega": 0.1766, "theta": -0.0128, "rho": -0.1995, "theo": 8.1804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "NFG270416C00085000", "bid": 0.8, "bid_size": 53.0, "ask": 2.05, "ask_size": 66.0, "iv": 0.2432, "open_interest": 32.0, "volume": 1.0, "delta": 0.2429, "gamma": 0.0256, "vega": 0.1517, "theta": -0.012, "rho": 0.0664, "theo": 1.5944, "change": -0.305, "open": 1.32, "high": 1.32, "low": 1.32, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-11-09T09:42:49", "percent_change": -18.7692, "prev_day_close": 1.625}, {"option": "NFG270416P00085000", "bid": 10.3, "bid_size": 75.0, "ask": 13.2, "ask_size": 72.0, "iv": 0.2245, "open_interest": 3.0, "volume": 0.0, "delta": -0.771, "gamma": 0.0261, "vega": 0.1447, "theta": -0.0107, "rho": -0.2124, "theo": 12.1589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.98, "last_trade_time": "2026-08-26T09:51:44", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "NFG270416C00090000", "bid": 0.2, "bid_size": 49.0, "ask": 1.35, "ask_size": 58.0, "iv": 0.2469, "open_interest": 30.0, "volume": 0.0, "delta": 0.1661, "gamma": 0.0192, "vega": 0.1211, "theta": -0.0101, "rho": 0.0458, "theo": 1.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-03T09:41:47", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "NFG270416P00090000", "bid": 15.2, "bid_size": 40.0, "ask": 18.0, "ask_size": 47.0, "iv": 0.2711, "open_interest": 2.0, "volume": 0.0, "delta": -0.8497, "gamma": 0.0196, "vega": 0.1114, "theta": -0.0081, "rho": -0.2117, "theo": 16.5908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.04, "last_trade_time": "2026-08-26T09:32:20", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "NFG270416C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 26.0, "iv": 0.2684, "open_interest": 20.0, "volume": 0.0, "delta": 0.117, "gamma": 0.0142, "vega": 0.0964, "theta": -0.0084, "rho": 0.0325, "theo": 0.7131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-22T14:18:15", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "NFG270416P00095000", "bid": 19.9, "bid_size": 23.0, "ask": 22.8, "ask_size": 16.0, "iv": 0.298, "open_interest": 0.0, "volume": 0.0, "delta": -0.9, "gamma": 0.0144, "vega": 0.0844, "theta": -0.0055, "rho": -0.2001, "theo": 21.2562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "NFG270416C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 41.0, "iv": 0.3019, "open_interest": 1.0, "volume": 0.0, "delta": 0.085, "gamma": 0.0106, "vega": 0.0764, "theta": -0.007, "rho": 0.0238, "theo": 0.5117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-06T11:03:39", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "NFG270416P00100000", "bid": 23.9, "bid_size": 5.0, "ask": 28.0, "ask_size": 6.0, "iv": 0.285, "open_interest": 0.0, "volume": 0.0, "delta": -0.9321, "gamma": 0.0104, "vega": 0.0627, "theta": -0.0032, "rho": -0.1936, "theo": 26.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "NFG270416C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 20.0, "iv": 0.3346, "open_interest": 0.0, "volume": 0.0, "delta": 0.0635, "gamma": 0.0081, "vega": 0.0614, "theta": -0.0059, "rho": 0.0178, "theo": 0.3799, "change": 0.0, "open": 0.0, "high": 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": "NFG270416P00105000", "bid": 28.9, "bid_size": 5.0, "ask": 33.0, "ask_size": 6.0, "iv": 0.3286, "open_interest": 0.0, "volume": 0.0, "delta": -0.9531, "gamma": 0.0077, "vega": 0.0465, "theta": -0.001, "rho": -0.1884, "theo": 30.9076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0999994277954}, {"option": "NFG270416C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 62.0, "iv": 0.3682, "open_interest": 0.0, "volume": 0.0, "delta": 0.0486, "gamma": 0.0062, "vega": 0.0499, "theta": -0.005, "rho": 0.0136, "theo": 0.2899, "change": 0.0, "open": 0.0, "high": 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": "NFG270416P00110000", "bid": 33.9, "bid_size": 5.0, "ask": 38.0, "ask_size": 6.0, "iv": 0.37, "open_interest": 0.0, "volume": 0.0, "delta": -0.9751, "gamma": 0.0102, "vega": 0.0294, "theta": -0.0008, "rho": -0.0935, "theo": 35.813, "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": 36.0499992370606}, {"option": "NFG270416C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 48.0, "iv": 0.3995, "open_interest": 0.0, "volume": 0.0, "delta": 0.0379, "gamma": 0.0049, "vega": 0.0408, "theta": -0.0042, "rho": 0.0106, "theo": 0.2263, "change": 0.0, "open": 0.0, "high": 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": "NFG270416P00115000", "bid": 38.9, "bid_size": 5.0, "ask": 42.9, "ask_size": 5.0, "iv": 0.3986, "open_interest": 0.0, "volume": 0.0, "delta": -0.9925, "gamma": 0.0049, "vega": 0.0021, "theta": -0.0093, "rho": 0.0, "theo": 40.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0499992370606}, {"option": "NFG270416C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 47.0, "iv": 0.4332, "open_interest": 0.0, "volume": 0.0, "delta": 0.0301, "gamma": 0.0039, "vega": 0.0337, "theta": -0.0036, "rho": 0.0084, "theo": 0.1799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NFG270416P00120000", "bid": 44.0, "bid_size": 5.0, "ask": 47.9, "ask_size": 5.0, "iv": 0.4468, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0093, "rho": 0.0, "theo": 45.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0499992370606}, {"option": "NFG270416C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 46.0, "iv": 0.461, "open_interest": 0.0, "volume": 0.0, "delta": 0.0243, "gamma": 0.0031, "vega": 0.0283, "theta": -0.0031, "rho": 0.0068, "theo": 0.1452, "change": 0.0, "open": 0.0, "high": 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": "NFG270416P00125000", "bid": 48.9, "bid_size": 5.0, "ask": 52.9, "ask_size": 5.0, "iv": 0.471, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0093, "rho": 0.0, "theo": 50.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0499992370606}], "symbol": "NFG", "security_type": "stock", "exchange_id": 3, "current_price": 74.14, "price_change": 0.71, "price_change_percent": 0.9669, "bid": 71.45, "ask": 77.98, "bid_size": 100, "ask_size": 100, "open": 73.59, "high": 74.37, "low": 73.0093, "close": 74.14, "prev_day_close": 73.43, "volume": 900171, "iv30": 22.635, "iv30_change": -1.056, "iv30_change_percent": -4.4574, "seqno": 10406359895, "last_trade_time": "2026-11-09T15:59:55", "tick": "up"}, "symbol": "NFG"}