{"timestamp": "2026-10-31 01:22:32", "data": {"options": [{"option": "NFLP261120C00009000", "bid": 4.4, "bid_size": 256.0, "ask": 5.8, "ask_size": 256.0, "iv": 0.9366, "open_interest": 0.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0129, "vega": 0.0013, "theta": -0.0027, "rho": 0.005, "theo": 5.0965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999980926514}, {"option": "NFLP261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 256.0, "iv": 1.7218, "open_interest": 0.0, "volume": 0.0, "delta": -0.016, "gamma": 0.013, "vega": 0.0013, "theta": -0.0028, "rho": -0.0001, "theo": 0.0181, "change": 0.0, "open": 0.0, "high": 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": "NFLP261120C00010000", "bid": 3.4, "bid_size": 256.0, "ask": 4.8, "ask_size": 256.0, "iv": 0.7261, "open_interest": 0.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0238, "vega": 0.0021, "theta": -0.0037, "rho": 0.0055, "theo": 4.1087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "NFLP261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 256.0, "iv": 1.4111, "open_interest": 0.0, "volume": 0.0, "delta": -0.0271, "gamma": 0.024, "vega": 0.0021, "theta": -0.0037, "rho": -0.0002, "theo": 0.0278, "change": 0.0, "open": 0.0, "high": 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": "NFLP261120C00011000", "bid": 2.4, "bid_size": 256.0, "ask": 3.8, "ask_size": 256.0, "iv": 0.5354, "open_interest": 0.0, "volume": 0.0, "delta": 0.9577, "gamma": 0.0459, "vega": 0.0034, "theta": -0.005, "rho": 0.0059, "theo": 3.1285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "NFLP261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 256.0, "iv": 1.1227, "open_interest": 0.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.0465, "vega": 0.0034, "theta": -0.005, "rho": -0.0004, "theo": 0.0452, "change": 0.0, "open": 0.0, "high": 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": "NFLP261120C00012000", "bid": 1.5, "bid_size": 256.0, "ask": 2.75, "ask_size": 256.0, "iv": 0.4414, "open_interest": 0.0, "volume": 0.0, "delta": 0.9126, "gamma": 0.0938, "vega": 0.0056, "theta": -0.0069, "rho": 0.0061, "theo": 2.1661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "NFLP261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 256.0, "iv": 0.8474, "open_interest": 0.0, "volume": 0.0, "delta": -0.0946, "gamma": 0.0954, "vega": 0.0057, "theta": -0.007, "rho": -0.0007, "theo": 0.0809, "change": 0.0, "open": 0.0, "high": 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": "NFLP261120C00013000", "bid": 0.45, "bid_size": 200.0, "ask": 1.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8033, "gamma": 0.1974, "vega": 0.0095, "theta": -0.0096, "rho": 0.0057, "theo": 1.2573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09999997913837}, {"option": "NFLP261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 256.0, "iv": 0.6404, "open_interest": 0.0, "volume": 0.0, "delta": -0.2071, "gamma": 0.2026, "vega": 0.0096, "theta": -0.0098, "rho": -0.0014, "theo": 0.1718, "change": 0.0, "open": 0.0, "high": 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": "NFLP261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 256.0, "iv": 0.3933, "open_interest": 0.0, "volume": 0.0, "delta": 0.5501, "gamma": 0.3176, "vega": 0.0134, "theta": -0.012, "rho": 0.0041, "theo": 0.5467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NFLP261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 256.0, "iv": 0.4149, "open_interest": 0.0, "volume": 0.0, "delta": -0.471, "gamma": 0.3326, "vega": 0.0133, "theta": -0.0125, "rho": -0.0028, "theo": 0.4681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NFLP261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 256.0, "iv": 0.554, "open_interest": 0.0, "volume": 0.0, "delta": 0.2838, "gamma": 0.2444, "vega": 0.0114, "theta": -0.0112, "rho": 0.0021, "theo": 0.2302, "change": 0.0, "open": 0.0, "high": 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": "NFLP261120P00015000", "bid": 0.55, "bid_size": 256.0, "ask": 1.75, "ask_size": 51.0, "iv": 0.3929, "open_interest": 0.0, "volume": 0.0, "delta": -0.7507, "gamma": 0.2651, "vega": 0.0105, "theta": -0.0122, "rho": -0.0033, "theo": 1.1697, "change": 0.0, "open": 0.0, "high": 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": "NFLP261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 256.0, "iv": 0.7215, "open_interest": 0.0, "volume": 0.0, "delta": 0.1556, "gamma": 0.1452, "vega": 0.0081, "theta": -0.0092, "rho": 0.0012, "theo": 0.1244, "change": 0.0, "open": 0.0, "high": 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": "NFLP261120P00016000", "bid": 1.4, "bid_size": 256.0, "ask": 2.65, "ask_size": 51.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8832, "gamma": 0.1581, "vega": 0.0064, "theta": -0.0102, "rho": -0.0025, "theo": 2.0824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-22T12:04:17", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "NFLP261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 256.0, "iv": 0.8709, "open_interest": 1.0, "volume": 0.0, "delta": 0.0964, "gamma": 0.0896, "vega": 0.0058, "theta": -0.0075, "rho": 0.0007, "theo": 0.0795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-20T09:50:01", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "NFLP261120P00017000", "bid": 2.35, "bid_size": 256.0, "ask": 3.6, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9404, "gamma": 0.0916, "vega": 0.0037, "theta": -0.0079, "rho": -0.0018, "theo": 3.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "NFLP261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 256.0, "iv": 1.0221, "open_interest": 0.0, "volume": 0.0, "delta": 0.0653, "gamma": 0.0592, "vega": 0.0043, "theta": -0.0062, "rho": 0.0005, "theo": 0.0559, "change": 0.0, "open": 0.0, "high": 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": "NFLP261120P00018000", "bid": 3.4, "bid_size": 256.0, "ask": 4.6, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9671, "gamma": 0.0543, "vega": 0.0022, "theta": -0.0057, "rho": -0.0011, "theo": 4.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "NFLP261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 256.0, "iv": 1.1578, "open_interest": 0.0, "volume": 0.0, "delta": 0.0471, "gamma": 0.0414, "vega": 0.0033, "theta": -0.0053, "rho": 0.0004, "theo": 0.0418, "change": 0.0, "open": 0.0, "high": 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": "NFLP261120P00019000", "bid": 4.4, "bid_size": 256.0, "ask": 5.6, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.0332, "vega": 0.0015, "theta": -0.004, "rho": -0.0009, "theo": 5.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000019073486}, {"option": "NFLP261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 256.0, "iv": 1.2813, "open_interest": 0.0, "volume": 0.0, "delta": 0.0355, "gamma": 0.0303, "vega": 0.0026, "theta": -0.0045, "rho": 0.0003, "theo": 0.0326, "change": 0.0, "open": 0.0, "high": 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": "NFLP261120P00020000", "bid": 5.4, "bid_size": 256.0, "ask": 6.6, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9882, "gamma": 0.0208, "vega": 0.0008, "theta": -0.0028, "rho": -0.0006, "theo": 6.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "NFLP261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 256.0, "iv": 1.3948, "open_interest": 0.0, "volume": 0.0, "delta": 0.0278, "gamma": 0.023, "vega": 0.0021, "theta": -0.0039, "rho": 0.0002, "theo": 0.0263, "change": 0.0, "open": 0.0, "high": 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": "NFLP261120P00021000", "bid": 6.4, "bid_size": 256.0, "ask": 7.6, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0135, "vega": 0.0006, "theta": -0.0019, "rho": -0.0004, "theo": 7.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "NFLP261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 256.0, "iv": 1.5, "open_interest": 0.0, "volume": 0.0, "delta": 0.0223, "gamma": 0.018, "vega": 0.0018, "theta": -0.0034, "rho": 0.0002, "theo": 0.0217, "change": 0.0, "open": 0.0, "high": 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": "NFLP261120P00022000", "bid": 7.4, "bid_size": 256.0, "ask": 8.6, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.009, "vega": 0.0003, "theta": -0.0013, "rho": -0.0002, "theo": 8.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "NFLP261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 256.0, "iv": 1.5981, "open_interest": 0.0, "volume": 0.0, "delta": 0.0183, "gamma": 0.0144, "vega": 0.0015, "theta": -0.0031, "rho": 0.0001, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 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": "NFLP261120P00023000", "bid": 8.2, "bid_size": 256.0, "ask": 9.6, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.006, "vega": 0.0003, "theta": -0.0009, "rho": -0.0002, "theo": 9.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "NFLP261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 256.0, "iv": 1.6899, "open_interest": 0.0, "volume": 0.0, "delta": 0.0153, "gamma": 0.0117, "vega": 0.0013, "theta": -0.0027, "rho": 0.0001, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 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": "NFLP261120P00024000", "bid": 9.1, "bid_size": 256.0, "ask": 10.6, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0041, "vega": 0.0002, "theta": -0.0006, "rho": -0.0002, "theo": 10.026, "change": 0.0, "open": 0.0, "high": 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": "NFLP261218C00011000", "bid": 2.15, "bid_size": 200.0, "ask": 3.8, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9164, "gamma": 0.0616, "vega": 0.008, "theta": -0.0072, "rho": 0.007, "theo": 3.3764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "NFLP261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 256.0, "iv": 0.7624, "open_interest": 0.0, "volume": 0.0, "delta": -0.1495, "gamma": 0.0706, "vega": 0.0115, "theta": -0.0083, "rho": -0.0026, "theo": 0.2853, "change": 0.0, "open": 0.0, "high": 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": "NFLP261218C00012000", "bid": 1.3, "bid_size": 200.0, "ask": 2.85, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.863, "gamma": 0.1002, "vega": 0.011, "theta": -0.0079, "rho": 0.0075, "theo": 2.4336, "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": 2.0}, {"option": "NFLP261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 256.0, "iv": 0.6065, "open_interest": 0.0, "volume": 0.0, "delta": -0.2149, "gamma": 0.11, "vega": 0.0144, "theta": -0.0087, "rho": -0.0035, "theo": 0.3617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "NFLP261218C00013000", "bid": 0.5, "bid_size": 200.0, "ask": 2.0, "ask_size": 200.0, "iv": 0.1818, "open_interest": 0.0, "volume": 0.0, "delta": 0.7619, "gamma": 0.1638, "vega": 0.0157, "theta": -0.0086, "rho": 0.008, "theo": 1.549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "NFLP261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 256.0, "iv": 0.4784, "open_interest": 0.0, "volume": 0.0, "delta": -0.3328, "gamma": 0.1734, "vega": 0.0179, "theta": -0.0091, "rho": -0.005, "theo": 0.513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "NFLP261218C00014000", "bid": 0.05, "bid_size": 200.0, "ask": 1.4, "ask_size": 200.0, "iv": 0.3366, "open_interest": 0.0, "volume": 0.0, "delta": 0.5751, "gamma": 0.2162, "vega": 0.0198, "theta": -0.009, "rho": 0.0076, "theo": 0.8657, "change": 0.0, "open": 0.0, "high": 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": "NFLP261218P00014000", "bid": 0.25, "bid_size": 256.0, "ask": 1.55, "ask_size": 256.0, "iv": 0.4115, "open_interest": 0.0, "volume": 0.0, "delta": -0.5301, "gamma": 0.2223, "vega": 0.0195, "theta": -0.0093, "rho": -0.0071, "theo": 0.8953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000013411045}, {"option": "NFLP261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 200.0, "iv": 0.4258, "open_interest": 0.0, "volume": 0.0, "delta": 0.395, "gamma": 0.1794, "vega": 0.0194, "theta": -0.0092, "rho": 0.006, "theo": 0.5547, "change": 0.0, "open": 0.0, "high": 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": "NFLP261218P00015000", "bid": 0.85, "bid_size": 200.0, "ask": 2.35, "ask_size": 20.0, "iv": 0.4302, "open_interest": 0.0, "volume": 0.0, "delta": -0.6992, "gamma": 0.1811, "vega": 0.0172, "theta": -0.0093, "rho": -0.009, "theo": 1.6411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999998211861}, {"option": "NFLP261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 256.0, "iv": 0.5271, "open_interest": 0.0, "volume": 0.0, "delta": 0.2962, "gamma": 0.1337, "vega": 0.0174, "theta": -0.0095, "rho": 0.0048, "theo": 0.4361, "change": 0.0, "open": 0.0, "high": 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": "NFLP261218P00016000", "bid": 1.65, "bid_size": 200.0, "ask": 3.3, "ask_size": 20.0, "iv": 0.479, "open_interest": 0.0, "volume": 0.0, "delta": -0.786, "gamma": 0.1317, "vega": 0.0149, "theta": -0.0093, "rho": -0.0103, "theo": 2.5508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "NFLP261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 256.0, "iv": 0.6129, "open_interest": 0.0, "volume": 0.0, "delta": 0.2404, "gamma": 0.1039, "vega": 0.0156, "theta": -0.0097, "rho": 0.0039, "theo": 0.3763, "change": 0.0, "open": 0.0, "high": 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": "NFLP261218P00017000", "bid": 2.5, "bid_size": 200.0, "ask": 4.1, "ask_size": 20.0, "iv": 0.3824, "open_interest": 0.0, "volume": 0.0, "delta": -0.8334, "gamma": 0.0998, "vega": 0.0129, "theta": -0.0093, "rho": -0.0112, "theo": 3.5063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "NFLP261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 256.0, "iv": 0.6965, "open_interest": 0.0, "volume": 0.0, "delta": 0.2044, "gamma": 0.0843, "vega": 0.0142, "theta": -0.0099, "rho": 0.0033, "theo": 0.3387, "change": 0.0, "open": 0.0, "high": 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": "NFLP261218P00018000", "bid": 3.4, "bid_size": 200.0, "ask": 5.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.863, "gamma": 0.0793, "vega": 0.0114, "theta": -0.0093, "rho": -0.0121, "theo": 4.4784, "change": 0.0, "open": 0.0, "high": 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": "NFLP261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 256.0, "iv": 0.7861, "open_interest": 0.0, "volume": 0.0, "delta": 0.1791, "gamma": 0.0705, "vega": 0.0131, "theta": -0.01, "rho": 0.0028, "theo": 0.3122, "change": 0.0, "open": 0.0, "high": 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": "NFLP261218P00019000", "bid": 4.5, "bid_size": 200.0, "ask": 6.2, "ask_size": 20.0, "iv": 0.6322, "open_interest": 0.0, "volume": 0.0, "delta": -0.8834, "gamma": 0.0654, "vega": 0.0104, "theta": -0.0093, "rho": -0.0128, "theo": 5.4579, "change": 0.0, "open": 0.0, "high": 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": "NFLP261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 256.0, "iv": 0.8677, "open_interest": 0.0, "volume": 0.0, "delta": 0.1604, "gamma": 0.0605, "vega": 0.0122, "theta": -0.0101, "rho": 0.0025, "theo": 0.2921, "change": 0.0, "open": 0.0, "high": 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": "NFLP261218P00020000", "bid": 5.5, "bid_size": 200.0, "ask": 7.1, "ask_size": 20.0, "iv": 0.6107, "open_interest": 0.0, "volume": 0.0, "delta": -0.8982, "gamma": 0.0555, "vega": 0.0095, "theta": -0.0092, "rho": -0.0135, "theo": 6.4424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "NFLP261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 256.0, "iv": 0.9428, "open_interest": 0.0, "volume": 0.0, "delta": 0.1458, "gamma": 0.0529, "vega": 0.0114, "theta": -0.0101, "rho": 0.0023, "theo": 0.2761, "change": 0.0, "open": 0.0, "high": 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": "NFLP261218P00021000", "bid": 6.5, "bid_size": 200.0, "ask": 8.1, "ask_size": 20.0, "iv": 0.6777, "open_interest": 0.0, "volume": 0.0, "delta": -0.9097, "gamma": 0.0481, "vega": 0.0089, "theta": -0.0092, "rho": -0.0142, "theo": 7.4293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "NFLP270115C00013000", "bid": 0.6, "bid_size": 200.0, "ask": 2.2, "ask_size": 200.0, "iv": 0.2512, "open_interest": 0.0, "volume": 0.0, "delta": 0.7604, "gamma": 0.145, "vega": 0.0215, "theta": -0.0062, "rho": 0.0154, "theo": 1.7321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000005364418}, {"option": "NFLP270115P00013000", "bid": 0.05, "bid_size": 200.0, "ask": 1.55, "ask_size": 200.0, "iv": 0.492, "open_interest": 0.0, "volume": 0.0, "delta": -0.3629, "gamma": 0.1597, "vega": 0.0227, "theta": -0.0069, "rho": -0.0091, "theo": 0.6613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.750000024214387}, {"option": "NFLP270115C00014000", "bid": 0.1, "bid_size": 200.0, "ask": 1.65, "ask_size": 200.0, "iv": 0.3116, "open_interest": 0.0, "volume": 0.0, "delta": 0.6052, "gamma": 0.1843, "vega": 0.0249, "theta": -0.0064, "rho": 0.0134, "theo": 1.0638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.825000012293458}, {"option": "NFLP270115P00014000", "bid": 0.45, "bid_size": 200.0, "ask": 2.1, "ask_size": 200.0, "iv": 0.4811, "open_interest": 0.0, "volume": 0.0, "delta": -0.5342, "gamma": 0.1954, "vega": 0.0246, "theta": -0.0068, "rho": -0.013, "theo": 1.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "NFLP270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 200.0, "iv": 0.3657, "open_interest": 2.0, "volume": 0.0, "delta": 0.4476, "gamma": 0.1723, "vega": 0.0251, "theta": -0.0067, "rho": 0.0114, "theo": 0.7062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-05T10:48:45", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "NFLP270115P00015000", "bid": 1.1, "bid_size": 200.0, "ask": 2.75, "ask_size": 200.0, "iv": 0.4883, "open_interest": 0.0, "volume": 0.0, "delta": -0.6909, "gamma": 0.172, "vega": 0.0227, "theta": -0.0066, "rho": -0.0171, "theo": 1.7408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "NFLP270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 200.0, "iv": 0.4519, "open_interest": 0.0, "volume": 0.0, "delta": 0.3454, "gamma": 0.1394, "vega": 0.023, "theta": -0.0069, "rho": 0.0087, "theo": 0.55, "change": 0.0, "open": 0.0, "high": 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": "NFLP270115P00016000", "bid": 1.9, "bid_size": 200.0, "ask": 3.7, "ask_size": 20.0, "iv": 0.5519, "open_interest": 5.0, "volume": 0.0, "delta": -0.7825, "gamma": 0.1328, "vega": 0.0196, "theta": -0.0066, "rho": -0.0201, "theo": 2.6164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-22T12:36:33", "percent_change": 0.0, "prev_day_close": 2.67500001192093}, {"option": "NFLP270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 200.0, "iv": 0.514, "open_interest": 0.0, "volume": 0.0, "delta": 0.2825, "gamma": 0.1122, "vega": 0.021, "theta": -0.0071, "rho": 0.0071, "theo": 0.4688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "NFLP270115P00017000", "bid": 2.75, "bid_size": 200.0, "ask": 4.5, "ask_size": 20.0, "iv": 0.5632, "open_interest": 0.0, "volume": 0.0, "delta": -0.8352, "gamma": 0.1039, "vega": 0.0177, "theta": -0.0066, "rho": -0.0224, "theo": 3.553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "NFLP270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 200.0, "iv": 0.5845, "open_interest": 5.0, "volume": 0.0, "delta": 0.2409, "gamma": 0.0926, "vega": 0.0192, "theta": -0.0072, "rho": 0.006, "theo": 0.4184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-22T11:29:22", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "NFLP270115P00018000", "bid": 3.7, "bid_size": 200.0, "ask": 5.4, "ask_size": 20.0, "iv": 0.6049, "open_interest": 0.0, "volume": 0.0, "delta": -0.8688, "gamma": 0.0842, "vega": 0.0154, "theta": -0.0065, "rho": -0.0245, "theo": 4.5124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "NFLP270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 200.0, "iv": 0.6448, "open_interest": 1.0, "volume": 0.0, "delta": 0.2115, "gamma": 0.0784, "vega": 0.0178, "theta": -0.0073, "rho": 0.0052, "theo": 0.3833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-09-18T09:39:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NFLP270115P00019000", "bid": 4.6, "bid_size": 200.0, "ask": 6.4, "ask_size": 20.0, "iv": 0.6471, "open_interest": 0.0, "volume": 0.0, "delta": -0.8921, "gamma": 0.0704, "vega": 0.0147, "theta": -0.0065, "rho": -0.0262, "theo": 5.4828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "NFLP270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 200.0, "iv": 0.6968, "open_interest": 0.0, "volume": 0.0, "delta": 0.1896, "gamma": 0.0678, "vega": 0.0166, "theta": -0.0073, "rho": 0.0046, "theo": 0.357, "change": 0.0, "open": 0.0, "high": 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": "NFLP270115P00020000", "bid": 5.5, "bid_size": 200.0, "ask": 7.5, "ask_size": 20.0, "iv": 0.7158, "open_interest": 0.0, "volume": 0.0, "delta": -0.9094, "gamma": 0.0603, "vega": 0.013, "theta": -0.0065, "rho": -0.028, "theo": 6.4587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "NFLP270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 200.0, "iv": 0.7575, "open_interest": 0.0, "volume": 0.0, "delta": 0.1725, "gamma": 0.0597, "vega": 0.0156, "theta": -0.0074, "rho": 0.0042, "theo": 0.3363, "change": 0.0, "open": 0.0, "high": 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": "NFLP270115P00021000", "bid": 6.6, "bid_size": 200.0, "ask": 8.3, "ask_size": 20.0, "iv": 0.7414, "open_interest": 0.0, "volume": 0.0, "delta": -0.9223, "gamma": 0.0527, "vega": 0.0125, "theta": -0.0065, "rho": -0.0295, "theo": 7.4396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "NFLP270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 200.0, "iv": 0.8137, "open_interest": 0.0, "volume": 0.0, "delta": 0.1589, "gamma": 0.0533, "vega": 0.0148, "theta": -0.0074, "rho": 0.0038, "theo": 0.3193, "change": 0.0, "open": 0.0, "high": 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": "NFLP270115P00022000", "bid": 7.6, "bid_size": 200.0, "ask": 9.3, "ask_size": 20.0, "iv": 0.8001, "open_interest": 0.0, "volume": 0.0, "delta": -0.933, "gamma": 0.0468, "vega": 0.012, "theta": -0.0065, "rho": -0.0311, "theo": 8.4219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "NFLP270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 200.0, "iv": 0.8661, "open_interest": 0.0, "volume": 0.0, "delta": 0.1477, "gamma": 0.0482, "vega": 0.0141, "theta": -0.0074, "rho": 0.0035, "theo": 0.3052, "change": 0.0, "open": 0.0, "high": 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": "NFLP270115P00023000", "bid": 8.5, "bid_size": 200.0, "ask": 10.3, "ask_size": 20.0, "iv": 0.8129, "open_interest": 0.0, "volume": 0.0, "delta": -0.9417, "gamma": 0.0421, "vega": 0.0114, "theta": -0.0064, "rho": -0.0328, "theo": 9.406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "NFLP270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 200.0, "iv": 0.9151, "open_interest": 0.0, "volume": 0.0, "delta": 0.1383, "gamma": 0.044, "vega": 0.0134, "theta": -0.0074, "rho": 0.0033, "theo": 0.2931, "change": 0.0, "open": 0.0, "high": 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": "NFLP270115P00024000", "bid": 9.3, "bid_size": 200.0, "ask": 11.3, "ask_size": 20.0, "iv": 0.755, "open_interest": 0.0, "volume": 0.0, "delta": -0.9488, "gamma": 0.0383, "vega": 0.0107, "theta": -0.0064, "rho": -0.0342, "theo": 10.3916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "NFLP270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 200.0, "iv": 0.9437, "open_interest": 0.0, "volume": 0.0, "delta": 0.1304, "gamma": 0.0404, "vega": 0.0129, "theta": -0.0074, "rho": 0.0031, "theo": 0.2825, "change": 0.0, "open": 0.0, "high": 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": "NFLP270115P00025000", "bid": 10.3, "bid_size": 200.0, "ask": 12.4, "ask_size": 20.0, "iv": 0.8637, "open_interest": 0.0, "volume": 0.0, "delta": -0.9548, "gamma": 0.0351, "vega": 0.01, "theta": -0.0064, "rho": -0.0357, "theo": 11.3787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "NFLP270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 200.0, "iv": 0.9869, "open_interest": 0.0, "volume": 0.0, "delta": 0.1235, "gamma": 0.0374, "vega": 0.0124, "theta": -0.0074, "rho": 0.0029, "theo": 0.2732, "change": 0.0, "open": 0.0, "high": 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": "NFLP270115P00026000", "bid": 11.2, "bid_size": 200.0, "ask": 13.3, "ask_size": 20.0, "iv": 0.7738, "open_interest": 0.0, "volume": 0.0, "delta": -0.9601, "gamma": 0.0324, "vega": 0.0098, "theta": -0.0063, "rho": -0.0372, "theo": 12.3663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "NFLP270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 200.0, "iv": 1.0277, "open_interest": 0.0, "volume": 0.0, "delta": 0.1175, "gamma": 0.0349, "vega": 0.012, "theta": -0.0074, "rho": 0.0028, "theo": 0.2649, "change": 0.0, "open": 0.0, "high": 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": "NFLP270115P00027000", "bid": 12.1, "bid_size": 200.0, "ask": 14.3, "ask_size": 20.0, "iv": 0.6851, "open_interest": 0.0, "volume": 0.0, "delta": -0.9646, "gamma": 0.0301, "vega": 0.0094, "theta": -0.0063, "rho": -0.0387, "theo": 13.3545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "NFLP270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 200.0, "iv": 1.0665, "open_interest": 0.0, "volume": 0.0, "delta": 0.1123, "gamma": 0.0327, "vega": 0.0116, "theta": -0.0073, "rho": 0.0026, "theo": 0.2575, "change": 0.0, "open": 0.0, "high": 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": "NFLP270115P00028000", "bid": 13.0, "bid_size": 200.0, "ask": 15.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9686, "gamma": 0.0281, "vega": 0.0091, "theta": -0.0063, "rho": -0.0403, "theo": 14.3434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "NFLP270416C00009000", "bid": 3.4, "bid_size": 125.0, "ask": 6.3, "ask_size": 125.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0068, "vega": 0.0006, "theta": -0.0001, "rho": 0.0056, "theo": 5.1778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "NFLP270416P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 125.0, "iv": 0.7849, "open_interest": 0.0, "volume": 0.0, "delta": -0.1425, "gamma": 0.048, "vega": 0.0186, "theta": -0.0034, "rho": -0.0094, "theo": 0.4142, "change": 0.0, "open": 0.0, "high": 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": "NFLP270416C00010000", "bid": 2.55, "bid_size": 125.0, "ask": 5.4, "ask_size": 125.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0204, "vega": 0.0019, "theta": -0.0008, "rho": 0.0065, "theo": 4.1869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "NFLP270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 125.0, "iv": 0.6727, "open_interest": 0.0, "volume": 0.0, "delta": -0.188, "gamma": 0.0673, "vega": 0.0223, "theta": -0.0035, "rho": -0.012, "theo": 0.4926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "NFLP270416C00011000", "bid": 1.6, "bid_size": 125.0, "ask": 4.5, "ask_size": 125.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0536, "vega": 0.0049, "theta": -0.0018, "rho": 0.008, "theo": 3.2077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02500003576279}, {"option": "NFLP270416P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 125.0, "iv": 0.5889, "open_interest": 0.0, "volume": 0.0, "delta": -0.2532, "gamma": 0.0942, "vega": 0.0266, "theta": -0.0036, "rho": -0.0158, "theo": 0.6065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "NFLP270416C00012000", "bid": 0.85, "bid_size": 125.0, "ask": 3.7, "ask_size": 125.0, "iv": 0.3882, "open_interest": 0.0, "volume": 0.0, "delta": 0.8954, "gamma": 0.1226, "vega": 0.0147, "theta": -0.0034, "rho": 0.0124, "theo": 2.2691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25000002980232}, {"option": "NFLP270416P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 125.0, "iv": 0.5131, "open_interest": 0.0, "volume": 0.0, "delta": -0.3494, "gamma": 0.1286, "vega": 0.031, "theta": -0.0036, "rho": -0.0214, "theo": 0.7951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "NFLP270416C00013000", "bid": 0.25, "bid_size": 125.0, "ask": 3.0, "ask_size": 125.0, "iv": 0.4041, "open_interest": 0.0, "volume": 0.0, "delta": 0.7293, "gamma": 0.1918, "vega": 0.0265, "theta": -0.0045, "rho": 0.0174, "theo": 1.4752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.6499999538064}, {"option": "NFLP270416P00013000", "bid": 0.2, "bid_size": 125.0, "ask": 2.9, "ask_size": 125.0, "iv": 0.467, "open_interest": 0.0, "volume": 0.0, "delta": -0.4822, "gamma": 0.1565, "vega": 0.0342, "theta": -0.0036, "rho": -0.0298, "theo": 1.1473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000004917383}, {"option": "NFLP270416C00014000", "bid": 0.4, "bid_size": 1.0, "ask": 1.05, "ask_size": 1.0, "iv": 0.2721, "open_interest": 1.0, "volume": 0.0, "delta": 0.5345, "gamma": 0.1691, "vega": 0.0332, "theta": -0.004, "rho": 0.0198, "theo": 0.9915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-28T11:54:14", "percent_change": 0.0, "prev_day_close": 0.700000002980232}, {"option": "NFLP270416P00014000", "bid": 0.75, "bid_size": 125.0, "ask": 3.5, "ask_size": 125.0, "iv": 0.4625, "open_interest": 0.0, "volume": 0.0, "delta": -0.6173, "gamma": 0.1538, "vega": 0.034, "theta": -0.0036, "rho": -0.0388, "theo": 1.7533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "NFLP270416C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 125.0, "iv": 0.4785, "open_interest": 0.0, "volume": 0.0, "delta": 0.4147, "gamma": 0.1358, "vega": 0.033, "theta": -0.0039, "rho": 0.0183, "theo": 0.7642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NFLP270416P00015000", "bid": 1.4, "bid_size": 125.0, "ask": 4.2, "ask_size": 125.0, "iv": 0.4626, "open_interest": 0.0, "volume": 0.0, "delta": -0.7137, "gamma": 0.1318, "vega": 0.0318, "theta": -0.0037, "rho": -0.0469, "theo": 2.5522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999989271164}, {"option": "NFLP270416C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 125.0, "iv": 0.5197, "open_interest": 0.0, "volume": 0.0, "delta": 0.3446, "gamma": 0.1136, "vega": 0.0312, "theta": -0.0039, "rho": 0.0166, "theo": 0.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "NFLP270416P00016000", "bid": 2.1, "bid_size": 125.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.4637, "open_interest": 0.0, "volume": 0.0, "delta": -0.7761, "gamma": 0.1102, "vega": 0.0294, "theta": -0.0037, "rho": -0.0536, "theo": 3.4383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "NFLP270416C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 125.0, "iv": 0.5553, "open_interest": 0.0, "volume": 0.0, "delta": 0.2985, "gamma": 0.097, "vega": 0.0293, "theta": -0.004, "rho": 0.0147, "theo": 0.5801, "change": 0.0, "open": 0.0, "high": 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": "NFLP270416P00017000", "bid": 2.9, "bid_size": 125.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.4985, "open_interest": 0.0, "volume": 0.0, "delta": -0.8182, "gamma": 0.0933, "vega": 0.0271, "theta": -0.0037, "rho": -0.0593, "theo": 4.362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42500007152557}, {"option": "NFLP270416C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 125.0, "iv": 0.6058, "open_interest": 0.0, "volume": 0.0, "delta": 0.2655, "gamma": 0.0842, "vega": 0.0276, "theta": -0.0041, "rho": 0.013, "theo": 0.533, "change": 0.0, "open": 0.0, "high": 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": "NFLP270416P00018000", "bid": 3.7, "bid_size": 125.0, "ask": 6.9, "ask_size": 10.0, "iv": 0.5038, "open_interest": 0.0, "volume": 0.0, "delta": -0.8482, "gamma": 0.0806, "vega": 0.0258, "theta": -0.0037, "rho": -0.0642, "theo": 5.3044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "NFLP270416C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 125.0, "iv": 0.6332, "open_interest": 0.0, "volume": 0.0, "delta": 0.2406, "gamma": 0.0743, "vega": 0.0261, "theta": -0.0042, "rho": 0.0117, "theo": 0.4981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "NFLP270416P00019000", "bid": 4.6, "bid_size": 125.0, "ask": 7.8, "ask_size": 10.0, "iv": 0.5173, "open_interest": 0.0, "volume": 0.0, "delta": -0.8708, "gamma": 0.0708, "vega": 0.024, "theta": -0.0037, "rho": -0.0693, "theo": 6.2573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "NFLP270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 125.0, "iv": 0.672, "open_interest": 0.0, "volume": 0.0, "delta": 0.221, "gamma": 0.0664, "vega": 0.0248, "theta": -0.0042, "rho": 0.0107, "theo": 0.4708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-12T11:49:17", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "NFLP270416P00020000", "bid": 5.5, "bid_size": 125.0, "ask": 8.6, "ask_size": 10.0, "iv": 0.4947, "open_interest": 0.0, "volume": 0.0, "delta": -0.8884, "gamma": 0.0632, "vega": 0.023, "theta": -0.0037, "rho": -0.0737, "theo": 7.217, "change": 0.0, "open": 0.0, "high": 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": "NFLP270416C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 125.0, "iv": 0.7065, "open_interest": 0.0, "volume": 0.0, "delta": 0.2052, "gamma": 0.0602, "vega": 0.0237, "theta": -0.0042, "rho": 0.0098, "theo": 0.4486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "NFLP270416P00021000", "bid": 6.5, "bid_size": 125.0, "ask": 9.5, "ask_size": 10.0, "iv": 0.5135, "open_interest": 0.0, "volume": 0.0, "delta": -0.9026, "gamma": 0.057, "vega": 0.0219, "theta": -0.0036, "rho": -0.0783, "theo": 8.1806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "NFLP270416C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 125.0, "iv": 0.7468, "open_interest": 0.0, "volume": 0.0, "delta": 0.1922, "gamma": 0.055, "vega": 0.0227, "theta": -0.0042, "rho": 0.0092, "theo": 0.4302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "NFLP270416P00022000", "bid": 7.4, "bid_size": 125.0, "ask": 10.5, "ask_size": 10.0, "iv": 0.5264, "open_interest": 0.0, "volume": 0.0, "delta": -0.9143, "gamma": 0.0521, "vega": 0.021, "theta": -0.0036, "rho": -0.0826, "theo": 9.1474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "NFLP270416C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 125.0, "iv": 0.7748, "open_interest": 0.0, "volume": 0.0, "delta": 0.1812, "gamma": 0.0507, "vega": 0.0219, "theta": -0.0043, "rho": 0.0086, "theo": 0.4144, "change": 0.0, "open": 0.0, "high": 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": "NFLP270416P00023000", "bid": 8.3, "bid_size": 125.0, "ask": 11.6, "ask_size": 10.0, "iv": 0.5702, "open_interest": 0.0, "volume": 0.0, "delta": -0.924, "gamma": 0.0479, "vega": 0.0199, "theta": -0.0036, "rho": -0.0869, "theo": 10.1169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "NFLP270416C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 75.0, "iv": 0.8098, "open_interest": 0.0, "volume": 0.0, "delta": 0.1718, "gamma": 0.0471, "vega": 0.0211, "theta": -0.0043, "rho": 0.0081, "theo": 0.4008, "change": 0.0, "open": 0.0, "high": 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": "NFLP270416P00024000", "bid": 9.2, "bid_size": 125.0, "ask": 12.4, "ask_size": 10.0, "iv": 0.4783, "open_interest": 0.0, "volume": 0.0, "delta": -0.9325, "gamma": 0.0445, "vega": 0.0196, "theta": -0.0035, "rho": -0.091, "theo": 11.0876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7999997138977}], "symbol": "NFLP", "security_type": "stock", "exchange_id": 3, "current_price": 13.9733, "price_change": 0.0233, "price_change_percent": 0.167, "bid": 13.61, "ask": 21.03, "bid_size": 100, "ask_size": 100, "open": 14.08, "high": 14.15, "low": 13.86, "close": 13.9733, "prev_day_close": 13.95, "volume": 4405, "iv30": 41.456, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 47174436603, "last_trade_time": "2026-10-30T15:38:12", "tick": "down"}, "symbol": "NFLP"}