{"timestamp": "2026-11-10 11:05:46", "data": {"options": [{"option": "NFLU261120C00001000", "bid": 10.6, "bid_size": 152.0, "ask": 11.4, "ask_size": 158.0, "iv": 5.9824, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "NFLU261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 6.9146, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NFLU261120C00002000", "bid": 9.6, "bid_size": 156.0, "ask": 10.4, "ask_size": 146.0, "iv": 4.2541, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "NFLU261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 4.9199, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NFLU261120C00003000", "bid": 8.6, "bid_size": 172.0, "ask": 9.4, "ask_size": 168.0, "iv": 3.2846, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "NFLU261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 167.0, "iv": 5.3231, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0002, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NFLU261120C00004000", "bid": 7.6, "bid_size": 151.0, "ask": 8.4, "ask_size": 165.0, "iv": 2.6103, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "NFLU261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 158.0, "iv": 4.2775, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0005, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NFLU261120C00005000", "bid": 6.6, "bid_size": 159.0, "ask": 7.4, "ask_size": 165.0, "iv": 2.0918, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0014, "vega": 0.0, "theta": 0.0, "rho": 0.0002, "theo": 6.9953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "NFLU261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 165.0, "iv": 3.4876, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0012, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NFLU261120C00006000", "bid": 5.6, "bid_size": 140.0, "ask": 6.4, "ask_size": 170.0, "iv": 1.6691, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0031, "vega": 0.0001, "theta": -0.0004, "rho": 0.0005, "theo": 5.9964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "NFLU261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 159.0, "iv": 2.8494, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0027, "vega": 0.0002, "theta": -0.001, "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": 0.150000005960464}, {"option": "NFLU261120C00007000", "bid": 4.6, "bid_size": 144.0, "ask": 5.4, "ask_size": 182.0, "iv": 1.3122, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0065, "vega": 0.0003, "theta": -0.0013, "rho": 0.001, "theo": 4.999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "NFLU261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 153.0, "iv": 2.3099, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0062, "vega": 0.0003, "theta": -0.0017, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NFLU261120C00008000", "bid": 3.6, "bid_size": 138.0, "ask": 4.4, "ask_size": 137.0, "iv": 1.0014, "open_interest": 0.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0151, "vega": 0.0007, "theta": -0.0027, "rho": 0.0015, "theo": 4.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "NFLU261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 153.0, "iv": 1.8378, "open_interest": 0.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0147, "vega": 0.0007, "theta": -0.0031, "rho": -0.0001, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NFLU261120C00009000", "bid": 2.65, "bid_size": 143.0, "ask": 3.4, "ask_size": 141.0, "iv": 0.9617, "open_interest": 0.0, "volume": 0.0, "delta": 0.9675, "gamma": 0.0369, "vega": 0.0015, "theta": -0.0055, "rho": 0.0022, "theo": 3.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "NFLU261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 779.0, "iv": 1.4791, "open_interest": 35.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.0367, "vega": 0.0015, "theta": -0.0058, "rho": -0.0001, "theo": 0.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-10-16T11:45:15", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NFLU261120C00010000", "bid": 1.75, "bid_size": 134.0, "ask": 2.45, "ask_size": 130.0, "iv": 0.9026, "open_interest": 33.0, "volume": 12.0, "delta": 0.9167, "gamma": 0.0919, "vega": 0.0032, "theta": -0.0108, "rho": 0.0028, "theo": 2.0606, "change": -0.15, "open": 2.04, "high": 2.04, "low": 1.95, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T13:37:12", "percent_change": -7.14286, "prev_day_close": 2.0}, {"option": "NFLU261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 801.0, "iv": 1.1217, "open_interest": 153.0, "volume": 0.0, "delta": -0.0823, "gamma": 0.0918, "vega": 0.0032, "theta": -0.011, "rho": -0.0004, "theo": 0.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-03T15:31:38", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NFLU261120C00011000", "bid": 1.1, "bid_size": 1.0, "ask": 1.6, "ask_size": 389.0, "iv": 0.9406, "open_interest": 160.0, "volume": 1.0, "delta": 0.7833, "gamma": 0.2041, "vega": 0.0061, "theta": -0.019, "rho": 0.0029, "theo": 1.1826, "change": -0.025, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T12:57:57", "percent_change": -2.12766, "prev_day_close": 1.17500001192093}, {"option": "NFLU261120P00011000", "bid": 0.1, "bid_size": 395.0, "ask": 0.5, "ask_size": 815.0, "iv": 0.8637, "open_interest": 297.0, "volume": 3.0, "delta": -0.2157, "gamma": 0.2043, "vega": 0.0061, "theta": -0.0191, "rho": -0.0009, "theo": 0.1849, "change": -0.04, "open": 0.35, "high": 0.35, "low": 0.22, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T13:30:21", "percent_change": -13.3333, "prev_day_close": 0.300000000745058}, {"option": "NFLU261120C00012000", "bid": 0.35, "bid_size": 540.0, "ask": 0.85, "ask_size": 586.0, "iv": 0.723, "open_interest": 225.0, "volume": 1.0, "delta": 0.5215, "gamma": 0.3006, "vega": 0.0083, "theta": -0.0243, "rho": 0.002, "theo": 0.5247, "change": -0.09, "open": 0.56, "high": 0.56, "low": 0.56, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-11-09T14:00:21", "percent_change": -13.8462, "prev_day_close": 0.524999991059303}, {"option": "NFLU261120P00012000", "bid": 0.5, "bid_size": 430.0, "ask": 0.85, "ask_size": 683.0, "iv": 0.8121, "open_interest": 293.0, "volume": 2.0, "delta": -0.4779, "gamma": 0.3011, "vega": 0.0083, "theta": -0.0243, "rho": -0.0018, "theo": 0.5258, "change": -0.12, "open": 0.45, "high": 0.58, "low": 0.45, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-11-09T15:53:09", "percent_change": -17.1429, "prev_day_close": 0.675000011920929}, {"option": "NFLU261120C00013000", "bid": 0.15, "bid_size": 551.0, "ask": 0.45, "ask_size": 873.0, "iv": 0.7951, "open_interest": 249.0, "volume": 8.0, "delta": 0.2548, "gamma": 0.2391, "vega": 0.0067, "theta": -0.0196, "rho": 0.001, "theo": 0.1916, "change": 0.04, "open": 0.27, "high": 0.3, "low": 0.27, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T15:55:51", "percent_change": 16.0, "prev_day_close": 0.325000002980232}, {"option": "NFLU261120P00013000", "bid": 0.9, "bid_size": 446.0, "ask": 1.55, "ask_size": 414.0, "iv": 0.6892, "open_interest": 111.0, "volume": 5.0, "delta": -0.7451, "gamma": 0.2398, "vega": 0.0067, "theta": -0.0195, "rho": -0.0026, "theo": 1.1919, "change": -0.025, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T12:39:48", "percent_change": -1.88679, "prev_day_close": 1.29999995231628}, {"option": "NFLU261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 873.0, "iv": 0.7554, "open_interest": 588.0, "volume": 59.0, "delta": 0.109, "gamma": 0.1303, "vega": 0.0039, "theta": -0.0117, "rho": 0.0004, "theo": 0.0698, "change": -0.05, "open": 0.1, "high": 0.15, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T13:08:11", "percent_change": -33.3333, "prev_day_close": 0.175000000745058}, {"option": "NFLU261120P00014000", "bid": 1.7, "bid_size": 386.0, "ask": 2.45, "ask_size": 243.0, "iv": 0.6963, "open_interest": 120.0, "volume": 1.0, "delta": -0.8915, "gamma": 0.1313, "vega": 0.0039, "theta": -0.0116, "rho": -0.0028, "theo": 2.0699, "change": -0.055, "open": 2.17, "high": 2.17, "low": 2.17, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-11-09T15:10:56", "percent_change": -2.47191, "prev_day_close": 2.17500001192093}, {"option": "NFLU261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.7219, "open_interest": 202.0, "volume": 3.0, "delta": 0.0473, "gamma": 0.0638, "vega": 0.0021, "theta": -0.0064, "rho": 0.0002, "theo": 0.0278, "change": -0.135, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T15:07:59", "percent_change": -77.1429, "prev_day_close": 0.025000000372529}, {"option": "NFLU261120P00015000", "bid": 2.65, "bid_size": 131.0, "ask": 3.4, "ask_size": 43.0, "iv": 0.7204, "open_interest": 94.0, "volume": 0.0, "delta": -0.9539, "gamma": 0.0652, "vega": 0.002, "theta": -0.0062, "rho": -0.0024, "theo": 3.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-05T14:35:50", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "NFLU261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 732.0, "iv": 1.3585, "open_interest": 148.0, "volume": 0.0, "delta": 0.0217, "gamma": 0.0313, "vega": 0.0011, "theta": -0.0035, "rho": 0.0001, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:46:57", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NFLU261120P00016000", "bid": 3.6, "bid_size": 134.0, "ask": 4.5, "ask_size": 33.0, "iv": 1.0104, "open_interest": 83.0, "volume": 2.0, "delta": -0.9802, "gamma": 0.0325, "vega": 0.001, "theta": -0.0032, "rho": -0.002, "theo": 4.0128, "change": 0.2, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T12:30:15", "percent_change": 5.0, "prev_day_close": 4.05000007152557}, {"option": "NFLU261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 714.0, "iv": 1.266, "open_interest": 130.0, "volume": 30.0, "delta": 0.0106, "gamma": 0.0159, "vega": 0.0006, "theta": -0.0019, "rho": 0.0, "theo": 0.0058, "change": 0.075, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T09:42:24", "percent_change": 100.0, "prev_day_close": 0.0750000029802322}, {"option": "NFLU261120P00017000", "bid": 4.6, "bid_size": 373.0, "ask": 5.4, "ask_size": 259.0, "iv": 0.0, "open_interest": 111.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.0179, "vega": 0.0004, "theta": -0.0015, "rho": -0.0011, "theo": 5.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.01, "last_trade_time": "2026-11-06T09:56:57", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "NFLU261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 719.0, "iv": 1.656, "open_interest": 77.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.0084, "vega": 0.0003, "theta": -0.0011, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T12:41:27", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NFLU261120P00018000", "bid": 5.6, "bid_size": 127.0, "ask": 6.4, "ask_size": 32.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0085, "vega": 0.0001, "theta": -0.0006, "rho": -0.0006, "theo": 6.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-10-16T13:25:19", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "NFLU261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 141.0, "iv": 1.8109, "open_interest": 101.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0046, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T11:04:29", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NFLU261120P00019000", "bid": 6.6, "bid_size": 133.0, "ask": 7.4, "ask_size": 54.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0019, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 7.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.62, "last_trade_time": "2026-10-28T10:48:55", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "NFLU261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 1.4104, "open_interest": 321.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0026, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T11:23:44", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NFLU261120P00020000", "bid": 7.5, "bid_size": 143.0, "ask": 8.4, "ask_size": 54.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 8.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.68, "last_trade_time": "2026-10-28T10:47:28", "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "NFLU261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 128.0, "iv": 2.0874, "open_interest": 22.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0016, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T09:30:04", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NFLU261120P00021000", "bid": 8.5, "bid_size": 136.0, "ask": 9.4, "ask_size": 35.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 9.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.94, "last_trade_time": "2026-11-06T12:09:17", "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "NFLU261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 134.0, "iv": 2.2121, "open_interest": 38.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-19T11:25:01", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NFLU261120P00022000", "bid": 9.5, "bid_size": 133.0, "ask": 10.4, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 10.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-13T11:57:53", "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "NFLU261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 136.0, "iv": 2.3293, "open_interest": 1.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0006, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-09-18T15:37:49", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NFLU261120P00023000", "bid": 10.4, "bid_size": 137.0, "ask": 11.4, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 11.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "NFLU261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 2.0038, "open_interest": 5.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0004, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-14T09:31:01", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NFLU261120P00024000", "bid": 11.5, "bid_size": 144.0, "ask": 12.4, "ask_size": 58.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 12.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-11-02T10:41:40", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "NFLU261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 140.0, "iv": 2.5442, "open_interest": 91.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-09-21T09:59:12", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NFLU261120P00025000", "bid": 12.4, "bid_size": 153.0, "ask": 13.4, "ask_size": 54.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 13.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.87, "last_trade_time": "2026-10-09T09:34:58", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "NFLU261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 136.0, "iv": 2.6432, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NFLU261120P00026000", "bid": 13.4, "bid_size": 138.0, "ask": 14.4, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 14.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-10-09T09:43:02", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "NFLU261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 137.0, "iv": 2.7374, "open_interest": 6.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-10-07T09:30:23", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NFLU261120P00027000", "bid": 14.3, "bid_size": 136.0, "ask": 15.4, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 15.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "NFLU261218C00001000", "bid": 8.8, "bid_size": 1.0, "ask": 13.1, "ask_size": 1.0, "iv": 3.7189, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0008, "vega": 0.0003, "theta": -0.0007, "rho": 0.0005, "theo": 11.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.6, "last_trade_time": "2026-08-13T09:56:47", "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "NFLU261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 14.0, "iv": 3.6823, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0007, "vega": 0.0004, "theta": -0.0016, "rho": -0.0001, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NFLU261218C00002000", "bid": 7.7, "bid_size": 1.0, "ask": 12.0, "ask_size": 1.0, "iv": 2.616, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0017, "vega": 0.0006, "theta": -0.0013, "rho": 0.0011, "theo": 10.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "NFLU261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 2.6219, "open_interest": 11.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0016, "vega": 0.0007, "theta": -0.0022, "rho": -0.0001, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T14:52:09", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NFLU261218C00003000", "bid": 6.7, "bid_size": 1.0, "ask": 11.0, "ask_size": 1.0, "iv": 2.005, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0032, "vega": 0.001, "theta": -0.0019, "rho": 0.0019, "theo": 9.0605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "NFLU261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 134.0, "iv": 2.8383, "open_interest": 0.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.003, "vega": 0.001, "theta": -0.0026, "rho": -0.0002, "theo": 0.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NFLU261218C00004000", "bid": 5.7, "bid_size": 1.0, "ask": 10.0, "ask_size": 1.0, "iv": 1.5803, "open_interest": 0.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0054, "vega": 0.0014, "theta": -0.0025, "rho": 0.0029, "theo": 8.0724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "NFLU261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 123.0, "iv": 2.2825, "open_interest": 0.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0052, "vega": 0.0014, "theta": -0.0032, "rho": -0.0002, "theo": 0.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NFLU261218C00005000", "bid": 4.7, "bid_size": 1.0, "ask": 9.0, "ask_size": 1.0, "iv": 1.2511, "open_interest": 0.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0087, "vega": 0.002, "theta": -0.0031, "rho": 0.0041, "theo": 7.0878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "NFLU261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 134.0, "iv": 1.8627, "open_interest": 0.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.0086, "vega": 0.002, "theta": -0.0038, "rho": -0.0003, "theo": 0.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NFLU261218C00006000", "bid": 3.8, "bid_size": 1.0, "ask": 8.1, "ask_size": 1.0, "iv": 0.9761, "open_interest": 0.0, "volume": 0.0, "delta": 0.9669, "gamma": 0.014, "vega": 0.0028, "theta": -0.0039, "rho": 0.0054, "theo": 6.1088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "NFLU261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 120.0, "iv": 1.5236, "open_interest": 0.0, "volume": 0.0, "delta": -0.0315, "gamma": 0.0139, "vega": 0.0028, "theta": -0.0045, "rho": -0.0005, "theo": 0.0717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NFLU261218C00007000", "bid": 4.6, "bid_size": 55.0, "ask": 5.5, "ask_size": 55.0, "iv": 0.7341, "open_interest": 0.0, "volume": 0.0, "delta": 0.951, "gamma": 0.0224, "vega": 0.0039, "theta": -0.0049, "rho": 0.0068, "theo": 5.1386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "NFLU261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 122.0, "iv": 1.2882, "open_interest": 50.0, "volume": 0.0, "delta": -0.0472, "gamma": 0.0224, "vega": 0.0039, "theta": -0.0054, "rho": -0.0007, "theo": 0.0971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-27T14:52:09", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NFLU261218C00008000", "bid": 3.7, "bid_size": 55.0, "ask": 4.5, "ask_size": 55.0, "iv": 0.7737, "open_interest": 1.0, "volume": 0.0, "delta": 0.9259, "gamma": 0.0362, "vega": 0.0054, "theta": -0.0062, "rho": 0.0077, "theo": 4.183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-26T12:26:48", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "NFLU261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 129.0, "iv": 1.0703, "open_interest": 29.0, "volume": 0.0, "delta": -0.0723, "gamma": 0.0362, "vega": 0.0054, "theta": -0.0066, "rho": -0.001, "theo": 0.1367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-27T14:51:46", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NFLU261218C00009000", "bid": 2.8, "bid_size": 83.0, "ask": 3.6, "ask_size": 92.0, "iv": 0.7585, "open_interest": 2.0, "volume": 0.0, "delta": 0.8845, "gamma": 0.0584, "vega": 0.0076, "theta": -0.0077, "rho": 0.0083, "theo": 3.2539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-28T15:17:35", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "NFLU261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 592.0, "iv": 0.8946, "open_interest": 1.0, "volume": 0.0, "delta": -0.1138, "gamma": 0.0585, "vega": 0.0076, "theta": -0.008, "rho": -0.0016, "theo": 0.2028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T13:35:57", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "NFLU261218C00010000", "bid": 1.95, "bid_size": 306.0, "ask": 2.75, "ask_size": 327.0, "iv": 0.7048, "open_interest": 148.0, "volume": 38.0, "delta": 0.8149, "gamma": 0.0918, "vega": 0.0104, "theta": -0.0095, "rho": 0.0083, "theo": 2.3773, "change": -0.075, "open": 2.27, "high": 2.35, "low": 2.2, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T13:57:21", "percent_change": -3.22581, "prev_day_close": 2.17500001192093}, {"option": "NFLU261218P00010000", "bid": 0.15, "bid_size": 444.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.6605, "open_interest": 12.0, "volume": 1.0, "delta": -0.1836, "gamma": 0.0921, "vega": 0.0105, "theta": -0.0098, "rho": -0.0026, "theo": 0.3214, "change": 0.025, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T11:46:40", "percent_change": 9.09091, "prev_day_close": 0.299999997019768}, {"option": "NFLU261218C00011000", "bid": 1.3, "bid_size": 167.0, "ask": 2.05, "ask_size": 387.0, "iv": 0.7106, "open_interest": 154.0, "volume": 1.0, "delta": 0.7025, "gamma": 0.1323, "vega": 0.0136, "theta": -0.0114, "rho": 0.0077, "theo": 1.6062, "change": -0.15, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T14:00:21", "percent_change": -8.82353, "prev_day_close": 1.57499998807907}, {"option": "NFLU261218P00011000", "bid": 0.4, "bid_size": 139.0, "ask": 0.95, "ask_size": 505.0, "iv": 0.754, "open_interest": 33.0, "volume": 1.0, "delta": -0.2965, "gamma": 0.1329, "vega": 0.0136, "theta": -0.0115, "rho": -0.004, "theo": 0.546, "change": 0.05, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T13:08:11", "percent_change": 8.33333, "prev_day_close": 0.674999997019768}, {"option": "NFLU261218C00012000", "bid": 0.75, "bid_size": 80.0, "ask": 1.4, "ask_size": 419.0, "iv": 0.6679, "open_interest": 107.0, "volume": 0.0, "delta": 0.5512, "gamma": 0.1585, "vega": 0.0155, "theta": -0.0125, "rho": 0.0063, "theo": 1.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-05T13:50:58", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "NFLU261218P00012000", "bid": 0.8, "bid_size": 63.0, "ask": 1.3, "ask_size": 478.0, "iv": 0.6926, "open_interest": 27.0, "volume": 2.0, "delta": -0.4487, "gamma": 0.1595, "vega": 0.0155, "theta": -0.0126, "rho": -0.0059, "theo": 0.9533, "change": -0.155, "open": 1.07, "high": 1.07, "low": 1.07, "tick": "no_change", "last_trade_price": 1.07, "last_trade_time": "2026-11-09T13:31:21", "percent_change": -12.6531, "prev_day_close": 1.04999998211861}, {"option": "NFLU261218C00013000", "bid": 0.3, "bid_size": 193.0, "ask": 0.9, "ask_size": 515.0, "iv": 0.6135, "open_interest": 127.0, "volume": 0.0, "delta": 0.4015, "gamma": 0.1527, "vega": 0.0152, "theta": -0.0125, "rho": 0.0047, "theo": 0.6398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T13:48:29", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "NFLU261218P00013000", "bid": 1.35, "bid_size": 120.0, "ask": 1.95, "ask_size": 380.0, "iv": 0.6898, "open_interest": 54.0, "volume": 5.0, "delta": -0.5996, "gamma": 0.1542, "vega": 0.0152, "theta": -0.0125, "rho": -0.0077, "theo": 1.5739, "change": -0.025, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T12:39:48", "percent_change": -1.49254, "prev_day_close": 1.65000003576279}, {"option": "NFLU261218C00014000", "bid": 0.25, "bid_size": 162.0, "ask": 0.7, "ask_size": 546.0, "iv": 0.7118, "open_interest": 140.0, "volume": 4.0, "delta": 0.2869, "gamma": 0.1281, "vega": 0.0134, "theta": -0.0115, "rho": 0.0034, "theo": 0.4203, "change": -0.085, "open": 0.4, "high": 0.4, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-09T15:22:33", "percent_change": -17.8947, "prev_day_close": 0.474999994039536}, {"option": "NFLU261218P00014000", "bid": 1.95, "bid_size": 324.0, "ask": 2.7, "ask_size": 114.0, "iv": 0.65, "open_interest": 75.0, "volume": 1.0, "delta": -0.7154, "gamma": 0.13, "vega": 0.0133, "theta": -0.0114, "rho": -0.0088, "theo": 2.353, "change": 0.015, "open": 2.39, "high": 2.39, "low": 2.39, "tick": "down", "last_trade_price": 2.39, "last_trade_time": "2026-11-09T15:10:56", "percent_change": 0.631579, "prev_day_close": 2.5}, {"option": "NFLU261218C00015000", "bid": 0.2, "bid_size": 2.0, "ask": 0.3, "ask_size": 4.0, "iv": 0.6734, "open_interest": 426.0, "volume": 0.0, "delta": 0.208, "gamma": 0.1018, "vega": 0.0113, "theta": -0.0102, "rho": 0.0025, "theo": 0.2911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T15:42:35", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "NFLU261218P00015000", "bid": 2.75, "bid_size": 303.0, "ask": 3.6, "ask_size": 157.0, "iv": 0.6661, "open_interest": 64.0, "volume": 0.0, "delta": -0.7955, "gamma": 0.1038, "vega": 0.0111, "theta": -0.0101, "rho": -0.0094, "theo": 3.2229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-05T14:35:50", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "NFLU261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 570.0, "iv": 0.8177, "open_interest": 172.0, "volume": 0.0, "delta": 0.1546, "gamma": 0.0798, "vega": 0.0094, "theta": -0.0089, "rho": 0.0018, "theo": 0.2108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T15:14:13", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "NFLU261218P00016000", "bid": 3.6, "bid_size": 295.0, "ask": 4.5, "ask_size": 165.0, "iv": 0.6349, "open_interest": 1954.0, "volume": 1.0, "delta": -0.8499, "gamma": 0.082, "vega": 0.0091, "theta": -0.0088, "rho": -0.0095, "theo": 4.1423, "change": 0.04, "open": 4.14, "high": 4.14, "low": 4.14, "tick": "up", "last_trade_price": 4.14, "last_trade_time": "2026-11-09T13:31:21", "percent_change": 0.975609, "prev_day_close": 4.14999997615814}, {"option": "NFLU261218C00017000", "bid": 0.05, "bid_size": 10.0, "ask": 0.35, "ask_size": 636.0, "iv": 0.8434, "open_interest": 541.0, "volume": 1.0, "delta": 0.1178, "gamma": 0.0629, "vega": 0.0078, "theta": -0.0077, "rho": 0.0014, "theo": 0.1581, "change": -0.125, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T11:19:00", "percent_change": -55.5556, "prev_day_close": 0.199999997392297}, {"option": "NFLU261218P00017000", "bid": 4.6, "bid_size": 102.0, "ask": 5.4, "ask_size": 33.0, "iv": 0.6349, "open_interest": 66.0, "volume": 0.0, "delta": -0.8877, "gamma": 0.0652, "vega": 0.0074, "theta": -0.0075, "rho": -0.0093, "theo": 5.0897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.03, "last_trade_time": "2026-11-06T09:56:57", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "NFLU261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3.0, "iv": 0.6903, "open_interest": 78.0, "volume": 3.0, "delta": 0.0917, "gamma": 0.0501, "vega": 0.0065, "theta": -0.0067, "rho": 0.0011, "theo": 0.1219, "change": -0.175, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:54:21", "percent_change": -77.7778, "prev_day_close": 0.0500000007450581}, {"option": "NFLU261218P00018000", "bid": 5.5, "bid_size": 275.0, "ask": 6.4, "ask_size": 154.0, "iv": 0.0, "open_interest": 102.0, "volume": 0.0, "delta": -0.9147, "gamma": 0.0525, "vega": 0.006, "theta": -0.0065, "rho": -0.0091, "theo": 6.0539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-10-14T15:10:41", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "NFLU261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 10.0, "iv": 0.9535, "open_interest": 24.0, "volume": 0.0, "delta": 0.0727, "gamma": 0.0403, "vega": 0.0054, "theta": -0.0058, "rho": 0.0009, "theo": 0.0961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T12:30:01", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NFLU261218P00019000", "bid": 6.5, "bid_size": 86.0, "ask": 7.4, "ask_size": 17.0, "iv": 0.0, "open_interest": 9.0, "volume": 1.0, "delta": -0.9346, "gamma": 0.043, "vega": 0.0049, "theta": -0.0056, "rho": -0.0086, "theo": 7.0288, "change": 0.25, "open": 7.2, "high": 7.2, "low": 7.2, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-09T10:53:04", "percent_change": 3.59712, "prev_day_close": 7.15000009536743}, {"option": "NFLU261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.7426, "open_interest": 278.0, "volume": 0.0, "delta": 0.0587, "gamma": 0.0329, "vega": 0.0046, "theta": -0.0051, "rho": 0.0007, "theo": 0.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-06T10:09:27", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NFLU261218P00020000", "bid": 7.5, "bid_size": 97.0, "ask": 8.4, "ask_size": 17.0, "iv": 0.0, "open_interest": 41.0, "volume": 0.0, "delta": -0.9496, "gamma": 0.0358, "vega": 0.0039, "theta": -0.0048, "rho": -0.0079, "theo": 8.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-11-06T12:21:14", "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "NFLU261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 73.0, "iv": 1.0116, "open_interest": 59.0, "volume": 0.0, "delta": 0.048, "gamma": 0.0271, "vega": 0.0039, "theta": -0.0045, "rho": 0.0006, "theo": 0.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-01T09:48:08", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NFLU261218P00021000", "bid": 8.4, "bid_size": 35.0, "ask": 9.4, "ask_size": 19.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9612, "gamma": 0.03, "vega": 0.0032, "theta": -0.0041, "rho": -0.0071, "theo": 8.9978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.17, "last_trade_time": "2026-10-26T12:49:06", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "NFLU261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 123.0, "iv": 1.2071, "open_interest": 122.0, "volume": 0.0, "delta": 0.0397, "gamma": 0.0225, "vega": 0.0034, "theta": -0.004, "rho": 0.0005, "theo": 0.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T11:43:30", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NFLU261218P00022000", "bid": 9.4, "bid_size": 35.0, "ask": 10.4, "ask_size": 19.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.9704, "gamma": 0.0257, "vega": 0.0025, "theta": -0.0036, "rho": -0.006, "theo": 9.9882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-10-28T10:50:44", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "NFLU261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 136.0, "iv": 1.2706, "open_interest": 58.0, "volume": 0.0, "delta": 0.0332, "gamma": 0.0189, "vega": 0.0029, "theta": -0.0035, "rho": 0.0004, "theo": 0.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T09:30:10", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NFLU261218P00023000", "bid": 8.9, "bid_size": 1.0, "ask": 13.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.978, "gamma": 0.0228, "vega": 0.002, "theta": -0.003, "rho": -0.0056, "theo": 10.9814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.57, "last_trade_time": "2026-11-02T13:34:22", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "NFLU261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 137.0, "iv": 1.3304, "open_interest": 84.0, "volume": 0.0, "delta": 0.028, "gamma": 0.016, "vega": 0.0025, "theta": -0.0031, "rho": 0.0003, "theo": 0.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T15:21:59", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NFLU261218P00024000", "bid": 9.9, "bid_size": 1.0, "ask": 14.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.02, "vega": 0.0015, "theta": -0.0027, "rho": -0.0042, "theo": 11.9765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.55, "last_trade_time": "2026-11-02T10:41:40", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "NFLU261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 8.0, "iv": 1.1072, "open_interest": 179.0, "volume": 0.0, "delta": 0.0238, "gamma": 0.0137, "vega": 0.0022, "theta": -0.0028, "rho": 0.0003, "theo": 0.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-05T09:30:00", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NFLU261218P00025000", "bid": 10.9, "bid_size": 1.0, "ask": 15.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0165, "vega": 0.0008, "theta": -0.0024, "rho": -0.0024, "theo": 12.9735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-10-21T12:05:17", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "NFLU261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 122.0, "iv": 1.3966, "open_interest": 158.0, "volume": 0.0, "delta": 0.0204, "gamma": 0.0118, "vega": 0.0019, "theta": -0.0025, "rho": 0.0002, "theo": 0.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T15:56:24", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NFLU261218P00026000", "bid": 11.9, "bid_size": 1.0, "ask": 16.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0126, "vega": 0.0006, "theta": -0.0021, "rho": -0.0018, "theo": 13.9717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.88, "last_trade_time": "2026-10-13T11:15:09", "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "NFLU261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 122.0, "iv": 1.4468, "open_interest": 80.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.0102, "vega": 0.0017, "theta": -0.0022, "rho": 0.0002, "theo": 0.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-17T15:46:42", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NFLU261218P00027000", "bid": 12.9, "bid_size": 1.0, "ask": 17.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0093, "vega": 0.0004, "theta": -0.0011, "rho": -0.0015, "theo": 14.9705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.87, "last_trade_time": "2026-10-13T11:16:22", "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "NFLU261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.4445, "open_interest": 54.0, "volume": 0.0, "delta": 0.0153, "gamma": 0.0088, "vega": 0.0015, "theta": -0.002, "rho": 0.0002, "theo": 0.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-20T15:48:24", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NFLU261218P00028000", "bid": 13.9, "bid_size": 1.0, "ask": 18.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0063, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 15.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-10-30T12:11:19", "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "NFLU261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 122.0, "iv": 1.5403, "open_interest": 13.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0077, "vega": 0.0013, "theta": -0.0018, "rho": 0.0001, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T09:30:10", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NFLU261218P00029000", "bid": 14.9, "bid_size": 1.0, "ask": 19.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0034, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 16.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.51, "last_trade_time": "2026-06-04T11:51:43", "percent_change": 0.0, "prev_day_close": 16.8499994277954}, {"option": "NFLU261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 4.0, "iv": 1.4058, "open_interest": 93.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0068, "vega": 0.0012, "theta": -0.0016, "rho": 0.0001, "theo": 0.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:12:09", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NFLU261218P00030000", "bid": 15.9, "bid_size": 1.0, "ask": 20.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0014, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 17.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.75, "last_trade_time": "2026-10-13T11:04:05", "percent_change": 0.0, "prev_day_close": 17.8499994277954}, {"option": "NFLU261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 123.0, "iv": 1.6259, "open_interest": 2.0, "volume": 0.0, "delta": 0.0103, "gamma": 0.006, "vega": 0.0011, "theta": -0.0015, "rho": 0.0001, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-04-17T15:59:59", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NFLU261218P00031000", "bid": 16.9, "bid_size": 1.0, "ask": 21.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 18.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.75, "last_trade_time": "2026-06-02T10:48:37", "percent_change": 0.0, "prev_day_close": 18.8499994277954}, {"option": "NFLU261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 123.0, "iv": 1.6662, "open_interest": 112.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0053, "vega": 0.001, "theta": -0.0013, "rho": 0.0001, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-15T15:25:34", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NFLU261218P00032000", "bid": 17.9, "bid_size": 1.0, "ask": 22.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 19.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-04-20T11:25:39", "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "NFLU261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 123.0, "iv": 1.7048, "open_interest": 7.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0047, "vega": 0.0009, "theta": -0.0012, "rho": 0.0001, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-07T10:29:04", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NFLU261218P00033000", "bid": 18.9, "bid_size": 1.0, "ask": 23.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 20.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.38, "last_trade_time": "2026-09-03T13:45:38", "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "NFLU261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 123.0, "iv": 1.7421, "open_interest": 16.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0042, "vega": 0.0008, "theta": -0.0011, "rho": 0.0001, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T11:19:06", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NFLU261218P00034000", "bid": 19.9, "bid_size": 1.0, "ask": 24.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 21.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.39, "last_trade_time": "2026-05-29T14:19:33", "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "NFLU261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 123.0, "iv": 1.778, "open_interest": 129.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0038, "vega": 0.0007, "theta": -0.001, "rho": 0.0001, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-21T13:16:53", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NFLU261218P00035000", "bid": 20.9, "bid_size": 1.0, "ask": 25.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 22.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.68, "last_trade_time": "2026-06-05T12:40:29", "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "NFLU261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 123.0, "iv": 1.8127, "open_interest": 1.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0034, "vega": 0.0006, "theta": -0.0009, "rho": 0.0001, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-07-30T09:30:03", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NFLU261218P00036000", "bid": 21.9, "bid_size": 1.0, "ask": 26.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 23.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "NFLU261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 123.0, "iv": 1.8462, "open_interest": 10.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0031, "vega": 0.0006, "theta": -0.0008, "rho": 0.0001, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-05T09:40:35", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NFLU261218P00037000", "bid": 22.9, "bid_size": 1.0, "ask": 27.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 24.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.96, "last_trade_time": "2026-08-18T11:27:57", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "NFLU261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 123.0, "iv": 1.8787, "open_interest": 2.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0028, "vega": 0.0005, "theta": -0.0008, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-06-11T09:39:25", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NFLU261218P00038000", "bid": 23.9, "bid_size": 1.0, "ask": 28.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 25.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.22, "last_trade_time": "2026-06-02T12:34:56", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "NFLU261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 123.0, "iv": 1.9101, "open_interest": 0.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0025, "vega": 0.0005, "theta": -0.0007, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NFLU261218P00039000", "bid": 24.9, "bid_size": 1.0, "ask": 29.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 26.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.37, "last_trade_time": "2026-05-28T15:55:08", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "NFLU261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 98.0, "iv": 1.5059, "open_interest": 84.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0023, "vega": 0.0004, "theta": -0.0007, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-13T10:57:38", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NFLU261218P00040000", "bid": 25.9, "bid_size": 1.0, "ask": 30.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 27.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.18, "last_trade_time": "2026-06-25T11:09:03", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "NFLU261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 123.0, "iv": 1.9701, "open_interest": 0.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0021, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NFLU261218P00041000", "bid": 26.9, "bid_size": 1.0, "ask": 31.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 28.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "NFLU261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 123.0, "iv": 1.9987, "open_interest": 2.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0019, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-04-16T12:27:31", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NFLU261218P00042000", "bid": 27.9, "bid_size": 1.0, "ask": 32.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 29.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "NFLU261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 123.0, "iv": 2.0266, "open_interest": 0.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0017, "vega": 0.0003, "theta": -0.0005, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NFLU261218P00043000", "bid": 28.9, "bid_size": 1.0, "ask": 33.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 30.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "NFLU261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 123.0, "iv": 2.0537, "open_interest": 1.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0016, "vega": 0.0003, "theta": -0.0005, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-06-05T10:44:31", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NFLU261218P00044000", "bid": 29.9, "bid_size": 1.0, "ask": 34.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 31.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.7500009536743}, {"option": "NFLU261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 123.0, "iv": 2.0801, "open_interest": 6.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0014, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-06-15T11:22:36", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NFLU261218P00045000", "bid": 30.9, "bid_size": 1.0, "ask": 35.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 32.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "NFLU261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 123.0, "iv": 2.1058, "open_interest": 1.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0013, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-06-05T11:18:47", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NFLU261218P00046000", "bid": 31.9, "bid_size": 1.0, "ask": 36.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 33.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "NFLU261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 123.0, "iv": 2.1308, "open_interest": 1.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0012, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T11:42:44", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NFLU261218P00047000", "bid": 32.9, "bid_size": 1.0, "ask": 37.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 34.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "NFLU261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 123.0, "iv": 2.1552, "open_interest": 15.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0011, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-05-12T09:30:00", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NFLU261218P00048000", "bid": 33.9, "bid_size": 1.0, "ask": 38.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 35.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.44, "last_trade_time": "2026-05-05T09:30:12", "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "NFLU270319C00001000", "bid": 10.5, "bid_size": 1.0, "ask": 11.6, "ask_size": 1.0, "iv": 2.2642, "open_interest": 2.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.001, "vega": 0.001, "theta": 0.0, "rho": 0.0025, "theo": 11.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.96, "last_trade_time": "2026-10-13T12:55:49", "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "NFLU270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 2.0263, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0009, "vega": 0.001, "theta": -0.0008, "rho": -0.0003, "theo": 0.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NFLU270319C00002000", "bid": 9.5, "bid_size": 1.0, "ask": 10.6, "ask_size": 1.0, "iv": 1.5228, "open_interest": 1.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0024, "vega": 0.002, "theta": -0.0001, "rho": 0.0059, "theo": 10.0768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.75, "last_trade_time": "2026-10-02T10:26:59", "percent_change": 0.0, "prev_day_close": 9.89999961853027}, {"option": "NFLU270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 73.0, "iv": 2.2376, "open_interest": 14.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0023, "vega": 0.002, "theta": -0.0013, "rho": -0.0006, "theo": 0.0618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T09:51:41", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "NFLU270319C00003000", "bid": 8.5, "bid_size": 1.0, "ask": 9.6, "ask_size": 1.0, "iv": 1.0842, "open_interest": 0.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.0045, "vega": 0.0032, "theta": -0.0006, "rho": 0.0093, "theo": 9.1206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999961853027}, {"option": "NFLU270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 70.0, "iv": 1.7306, "open_interest": 0.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.0045, "vega": 0.0032, "theta": -0.0017, "rho": -0.001, "theo": 0.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "NFLU270319C00004000", "bid": 7.5, "bid_size": 1.0, "ask": 8.7, "ask_size": 1.0, "iv": 1.0203, "open_interest": 0.0, "volume": 0.0, "delta": 0.9699, "gamma": 0.0076, "vega": 0.0047, "theta": -0.0012, "rho": 0.0124, "theo": 8.1743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "NFLU270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 70.0, "iv": 1.4337, "open_interest": 0.0, "volume": 0.0, "delta": -0.029, "gamma": 0.0076, "vega": 0.0048, "theta": -0.0022, "rho": -0.0016, "theo": 0.1275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "NFLU270319C00005000", "bid": 6.5, "bid_size": 64.0, "ask": 7.7, "ask_size": 70.0, "iv": 0.7779, "open_interest": 60.0, "volume": 0.0, "delta": 0.9547, "gamma": 0.0121, "vega": 0.0067, "theta": -0.0019, "rho": 0.0151, "theo": 7.2427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-11-04T10:00:11", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "NFLU270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 77.0, "iv": 1.2064, "open_interest": 30.0, "volume": 0.0, "delta": -0.0443, "gamma": 0.0121, "vega": 0.0067, "theta": -0.0027, "rho": -0.0024, "theo": 0.1796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-02T09:51:41", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "NFLU270319C00006000", "bid": 5.6, "bid_size": 48.0, "ask": 6.7, "ask_size": 54.0, "iv": 0.7133, "open_interest": 1.0, "volume": 0.0, "delta": 0.9333, "gamma": 0.0183, "vega": 0.0092, "theta": -0.0026, "rho": 0.0174, "theo": 6.3331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.95, "last_trade_time": "2026-08-27T15:58:05", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "NFLU270319P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 67.0, "iv": 1.0196, "open_interest": 3.0, "volume": 0.0, "delta": -0.0658, "gamma": 0.0184, "vega": 0.0092, "theta": -0.0034, "rho": -0.0034, "theo": 0.2539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-07-20T13:32:58", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "NFLU270319C00007000", "bid": 4.7, "bid_size": 52.0, "ask": 6.0, "ask_size": 60.0, "iv": 0.7953, "open_interest": 12.0, "volume": 0.0, "delta": 0.9034, "gamma": 0.0266, "vega": 0.0122, "theta": -0.0035, "rho": 0.0193, "theo": 5.4565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-10-27T15:17:10", "percent_change": 0.0, "prev_day_close": 5.19999980926514}, {"option": "NFLU270319P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 71.0, "iv": 0.9, "open_interest": 6.0, "volume": 0.0, "delta": -0.0959, "gamma": 0.0268, "vega": 0.0122, "theta": -0.0041, "rho": -0.005, "theo": 0.3613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-10-27T12:21:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NFLU270319C00008000", "bid": 3.9, "bid_size": 175.0, "ask": 5.1, "ask_size": 195.0, "iv": 0.7413, "open_interest": 3.0, "volume": 0.0, "delta": 0.8628, "gamma": 0.0368, "vega": 0.0157, "theta": -0.0044, "rho": 0.0205, "theo": 4.6279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.28, "last_trade_time": "2026-11-02T11:04:04", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "NFLU270319P00008000", "bid": 0.05, "bid_size": 305.0, "ask": 0.95, "ask_size": 373.0, "iv": 0.8156, "open_interest": 7.0, "volume": 0.0, "delta": -0.1369, "gamma": 0.0371, "vega": 0.0157, "theta": -0.005, "rho": -0.007, "theo": 0.5171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-10-28T12:49:37", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "NFLU270319C00009000", "bid": 3.2, "bid_size": 181.0, "ask": 4.4, "ask_size": 216.0, "iv": 0.747, "open_interest": 21.0, "volume": 0.0, "delta": 0.8101, "gamma": 0.0481, "vega": 0.0194, "theta": -0.0054, "rho": 0.021, "theo": 3.866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-03T11:02:13", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "NFLU270319P00009000", "bid": 0.35, "bid_size": 124.0, "ask": 1.15, "ask_size": 353.0, "iv": 0.7864, "open_interest": 12.0, "volume": 1.0, "delta": -0.1902, "gamma": 0.0486, "vega": 0.0194, "theta": -0.0058, "rho": -0.0096, "theo": 0.7404, "change": 0.05, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T13:31:21", "percent_change": 6.66666, "prev_day_close": 0.799999997019768}, {"option": "NFLU270319C00010000", "bid": 2.65, "bid_size": 112.0, "ask": 3.7, "ask_size": 276.0, "iv": 0.7451, "open_interest": 180.0, "volume": 5.0, "delta": 0.7461, "gamma": 0.0591, "vega": 0.0229, "theta": -0.0063, "rho": 0.0207, "theo": 3.1898, "change": -0.175, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T09:53:26", "percent_change": -5.51181, "prev_day_close": 3.02500009536743}, {"option": "NFLU270319P00010000", "bid": 0.7, "bid_size": 61.0, "ask": 1.5, "ask_size": 283.0, "iv": 0.7732, "open_interest": 7.0, "volume": 0.0, "delta": -0.255, "gamma": 0.06, "vega": 0.023, "theta": -0.0066, "rho": -0.0127, "theo": 1.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-29T13:39:14", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "NFLU270319C00011000", "bid": 2.2, "bid_size": 1.0, "ask": 3.2, "ask_size": 322.0, "iv": 0.7686, "open_interest": 248.0, "volume": 0.0, "delta": 0.6743, "gamma": 0.0681, "vega": 0.0258, "theta": -0.007, "rho": 0.0196, "theo": 2.6123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-05T10:13:14", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "NFLU270319P00011000", "bid": 1.15, "bid_size": 48.0, "ask": 2.0, "ask_size": 324.0, "iv": 0.779, "open_interest": 24.0, "volume": 0.0, "delta": -0.328, "gamma": 0.0693, "vega": 0.0258, "theta": -0.0072, "rho": -0.0162, "theo": 1.4601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-10-28T13:02:26", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "NFLU270319C00012000", "bid": 1.6, "bid_size": 50.0, "ask": 2.6, "ask_size": 294.0, "iv": 0.7148, "open_interest": 32.0, "volume": 1.0, "delta": 0.6, "gamma": 0.0737, "vega": 0.0276, "theta": -0.0075, "rho": 0.0181, "theo": 2.1359, "change": -0.075, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T11:30:46", "percent_change": -3.44827, "prev_day_close": 2.09999996423721}, {"option": "NFLU270319P00012000", "bid": 1.75, "bid_size": 2.0, "ask": 2.55, "ask_size": 301.0, "iv": 0.792, "open_interest": 215.0, "volume": 0.0, "delta": -0.4038, "gamma": 0.0753, "vega": 0.0277, "theta": -0.0077, "rho": -0.0198, "theo": 1.9727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-29T10:17:49", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "NFLU270319C00013000", "bid": 1.25, "bid_size": 51.0, "ask": 2.1, "ask_size": 259.0, "iv": 0.7011, "open_interest": 7.0, "volume": 0.0, "delta": 0.5283, "gamma": 0.0758, "vega": 0.0285, "theta": -0.0078, "rho": 0.0164, "theo": 1.7526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-04T10:19:13", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "NFLU270319P00013000", "bid": 2.2, "bid_size": 47.0, "ask": 3.1, "ask_size": 284.0, "iv": 0.753, "open_interest": 123.0, "volume": 0.0, "delta": -0.4773, "gamma": 0.0779, "vega": 0.0284, "theta": -0.0079, "rho": -0.0231, "theo": 2.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-10-21T09:30:05", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "NFLU270319C00014000", "bid": 0.9, "bid_size": 60.0, "ask": 1.85, "ask_size": 291.0, "iv": 0.7081, "open_interest": 22.0, "volume": 0.0, "delta": 0.4625, "gamma": 0.0751, "vega": 0.0284, "theta": -0.0079, "rho": 0.0146, "theo": 1.4481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-28T09:59:35", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "NFLU270319P00014000", "bid": 2.85, "bid_size": 70.0, "ask": 3.8, "ask_size": 282.0, "iv": 0.7542, "open_interest": 34.0, "volume": 1.0, "delta": -0.545, "gamma": 0.0776, "vega": 0.0282, "theta": -0.0079, "rho": -0.026, "theo": 3.2677, "change": -0.08, "open": 3.32, "high": 3.32, "low": 3.32, "tick": "up", "last_trade_price": 3.32, "last_trade_time": "2026-11-09T13:31:21", "percent_change": -2.35294, "prev_day_close": 3.32499992847443}, {"option": "NFLU270319C00015000", "bid": 0.65, "bid_size": 106.0, "ask": 1.55, "ask_size": 392.0, "iv": 0.7036, "open_interest": 565.0, "volume": 0.0, "delta": 0.4042, "gamma": 0.0724, "vega": 0.0277, "theta": -0.0078, "rho": 0.013, "theo": 1.2069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T10:21:11", "percent_change": 0.0, "prev_day_close": 1.09999996423721}, {"option": "NFLU270319P00015000", "bid": 3.4, "bid_size": 104.0, "ask": 4.5, "ask_size": 234.0, "iv": 0.7166, "open_interest": 49.0, "volume": 0.0, "delta": -0.6053, "gamma": 0.0753, "vega": 0.0274, "theta": -0.0078, "rho": -0.0284, "theo": 4.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-11-03T10:40:26", "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "NFLU270319C00016000", "bid": 0.5, "bid_size": 144.0, "ask": 1.35, "ask_size": 332.0, "iv": 0.7185, "open_interest": 100.0, "volume": 0.0, "delta": 0.3536, "gamma": 0.0685, "vega": 0.0266, "theta": -0.0076, "rho": 0.0115, "theo": 1.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T10:28:12", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "NFLU270319P00016000", "bid": 4.2, "bid_size": 46.0, "ask": 5.3, "ask_size": 50.0, "iv": 0.7241, "open_interest": 16.0, "volume": 0.0, "delta": -0.6581, "gamma": 0.0718, "vega": 0.026, "theta": -0.0075, "rho": -0.03, "theo": 4.8237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.17, "last_trade_time": "2026-10-22T11:14:30", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "NFLU270319C00017000", "bid": 0.3, "bid_size": 58.0, "ask": 1.1, "ask_size": 59.0, "iv": 0.6982, "open_interest": 11.0, "volume": 0.0, "delta": 0.3101, "gamma": 0.0641, "vega": 0.0252, "theta": -0.0073, "rho": 0.0101, "theo": 0.8614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-04T12:34:25", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "NFLU270319P00017000", "bid": 5.0, "bid_size": 59.0, "ask": 6.2, "ask_size": 31.0, "iv": 0.7362, "open_interest": 9.0, "volume": 0.0, "delta": -0.7038, "gamma": 0.0677, "vega": 0.0244, "theta": -0.0072, "rho": -0.0315, "theo": 5.6665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.59, "last_trade_time": "2026-10-30T13:51:20", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "NFLU270319C00018000", "bid": 0.1, "bid_size": 70.0, "ask": 1.0, "ask_size": 64.0, "iv": 0.693, "open_interest": 69.0, "volume": 0.0, "delta": 0.2728, "gamma": 0.0594, "vega": 0.0238, "theta": -0.007, "rho": 0.009, "theo": 0.7372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T12:10:40", "percent_change": 0.0, "prev_day_close": 0.550000000745058}, {"option": "NFLU270319P00018000", "bid": 5.9, "bid_size": 49.0, "ask": 7.0, "ask_size": 31.0, "iv": 0.7346, "open_interest": 12.0, "volume": 0.0, "delta": -0.7432, "gamma": 0.0635, "vega": 0.0228, "theta": -0.0068, "rho": -0.0322, "theo": 6.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-16T12:22:42", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "NFLU270319C00019000", "bid": 0.35, "bid_size": 5.0, "ask": 0.85, "ask_size": 53.0, "iv": 0.7704, "open_interest": 34.0, "volume": 0.0, "delta": 0.241, "gamma": 0.0549, "vega": 0.0223, "theta": -0.0066, "rho": 0.008, "theo": 0.6359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-30T10:49:58", "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "NFLU270319P00019000", "bid": 6.7, "bid_size": 1.0, "ask": 9.7, "ask_size": 1.0, "iv": 0.717, "open_interest": 3.0, "volume": 0.0, "delta": -0.7772, "gamma": 0.0593, "vega": 0.021, "theta": -0.0064, "rho": -0.0324, "theo": 7.4375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.87, "last_trade_time": "2026-11-02T13:34:22", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "NFLU270319C00020000", "bid": 0.25, "bid_size": 35.0, "ask": 0.8, "ask_size": 60.0, "iv": 0.7847, "open_interest": 52.0, "volume": 0.0, "delta": 0.2138, "gamma": 0.0506, "vega": 0.0208, "theta": -0.0063, "rho": 0.0071, "theo": 0.5525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T10:05:13", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "NFLU270319P00020000", "bid": 7.6, "bid_size": 219.0, "ask": 8.8, "ask_size": 61.0, "iv": 0.7097, "open_interest": 29.0, "volume": 0.0, "delta": -0.8067, "gamma": 0.0553, "vega": 0.0192, "theta": -0.006, "rho": -0.0322, "theo": 8.3538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.56, "last_trade_time": "2026-11-06T12:21:14", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "NFLU270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 64.0, "iv": 0.7503, "open_interest": 7.0, "volume": 0.0, "delta": 0.1904, "gamma": 0.0465, "vega": 0.0194, "theta": -0.0059, "rho": 0.0063, "theo": 0.4831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-10-30T12:06:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NFLU270319P00021000", "bid": 8.4, "bid_size": 101.0, "ask": 9.7, "ask_size": 9.0, "iv": 0.6322, "open_interest": 2.0, "volume": 0.0, "delta": -0.8323, "gamma": 0.0516, "vega": 0.0175, "theta": -0.0056, "rho": -0.0321, "theo": 9.2852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.18, "last_trade_time": "2026-11-06T12:09:17", "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "NFLU270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 64.0, "iv": 0.8057, "open_interest": 16.0, "volume": 0.0, "delta": 0.1702, "gamma": 0.0428, "vega": 0.0181, "theta": -0.0056, "rho": 0.0057, "theo": 0.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-11-04T11:32:53", "percent_change": 0.0, "prev_day_close": 0.399999994784594}, {"option": "NFLU270319P00022000", "bid": 9.3, "bid_size": 1.0, "ask": 12.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8548, "gamma": 0.0482, "vega": 0.0158, "theta": -0.0052, "rho": -0.031, "theo": 10.2287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.09, "last_trade_time": "2026-10-23T13:31:45", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "NFLU270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 64.0, "iv": 0.7986, "open_interest": 18.0, "volume": 0.0, "delta": 0.1528, "gamma": 0.0394, "vega": 0.0168, "theta": -0.0053, "rho": 0.0051, "theo": 0.3759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.96, "last_trade_time": "2026-10-09T15:04:50", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "NFLU270319P00023000", "bid": 10.2, "bid_size": 1.0, "ask": 13.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8745, "gamma": 0.045, "vega": 0.0142, "theta": -0.0048, "rho": -0.0304, "theo": 11.1821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.55, "last_trade_time": "2026-10-30T13:49:10", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "NFLU270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 64.0, "iv": 0.8175, "open_interest": 1.0, "volume": 0.0, "delta": 0.1376, "gamma": 0.0362, "vega": 0.0157, "theta": -0.005, "rho": 0.0046, "theo": 0.3342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-09-03T11:45:15", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "NFLU270319P00024000", "bid": 11.2, "bid_size": 1.0, "ask": 14.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.892, "gamma": 0.0423, "vega": 0.0127, "theta": -0.0044, "rho": -0.0283, "theo": 12.1434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "NFLU270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 65.0, "iv": 0.8506, "open_interest": 122.0, "volume": 0.0, "delta": 0.1243, "gamma": 0.0334, "vega": 0.0146, "theta": -0.0047, "rho": 0.0042, "theo": 0.2984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-21T10:06:52", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "NFLU270319P00025000", "bid": 12.1, "bid_size": 56.0, "ask": 13.6, "ask_size": 14.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": -0.9075, "gamma": 0.0398, "vega": 0.0112, "theta": -0.004, "rho": -0.0268, "theo": 13.1118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.82, "last_trade_time": "2026-09-14T10:34:47", "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "NFLU270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 65.0, "iv": 0.882, "open_interest": 2.0, "volume": 0.0, "delta": 0.1127, "gamma": 0.0308, "vega": 0.0136, "theta": -0.0044, "rho": 0.0038, "theo": 0.2675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-10-20T15:44:44", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "NFLU270319P00026000", "bid": 13.0, "bid_size": 51.0, "ask": 14.6, "ask_size": 16.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.9213, "gamma": 0.0376, "vega": 0.01, "theta": -0.0037, "rho": -0.0259, "theo": 14.0856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.75, "last_trade_time": "2026-10-15T13:10:46", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "NFLU270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 65.0, "iv": 0.8936, "open_interest": 17.0, "volume": 0.0, "delta": 0.1025, "gamma": 0.0285, "vega": 0.0127, "theta": -0.0042, "rho": 0.0034, "theo": 0.2408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-21T12:04:02", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "NFLU270319P00027000", "bid": 14.0, "bid_size": 57.0, "ask": 15.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": -0.9339, "gamma": 0.0355, "vega": 0.0084, "theta": -0.0034, "rho": -0.022, "theo": 15.0643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.17, "last_trade_time": "2026-10-13T11:16:22", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "NFLU270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 66.0, "iv": 0.9216, "open_interest": 4.0, "volume": 0.0, "delta": 0.0935, "gamma": 0.0264, "vega": 0.0119, "theta": -0.0039, "rho": 0.0032, "theo": 0.2175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-09T09:30:00", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "NFLU270319P00028000", "bid": 14.9, "bid_size": 1.0, "ask": 18.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9454, "gamma": 0.0338, "vega": 0.0072, "theta": -0.0032, "rho": -0.0201, "theo": 16.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "NFLU270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 368.0, "iv": 0.9484, "open_interest": 1.0, "volume": 0.0, "delta": 0.0854, "gamma": 0.0244, "vega": 0.0111, "theta": -0.0037, "rho": 0.0029, "theo": 0.1971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-09-04T15:45:32", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "NFLU270319P00029000", "bid": 15.8, "bid_size": 57.0, "ask": 17.5, "ask_size": 18.0, "iv": 0.0, "open_interest": 36.0, "volume": 0.0, "delta": -0.9554, "gamma": 0.032, "vega": 0.0061, "theta": -0.0029, "rho": -0.0171, "theo": 17.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.6, "last_trade_time": "2026-10-30T12:03:46", "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "NFLU270319C00030000", "bid": 0.05, "bid_size": 6.0, "ask": 0.55, "ask_size": 378.0, "iv": 0.993, "open_interest": 40.0, "volume": 1.0, "delta": 0.0783, "gamma": 0.0227, "vega": 0.0104, "theta": -0.0035, "rho": 0.0026, "theo": 0.1792, "change": -0.2, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T12:00:43", "percent_change": -66.6667, "prev_day_close": 0.325000006705523}, {"option": "NFLU270319P00030000", "bid": 17.0, "bid_size": 44.0, "ask": 18.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9652, "gamma": 0.031, "vega": 0.005, "theta": -0.0029, "rho": -0.0136, "theo": 18.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.95, "last_trade_time": "2026-10-13T11:04:05", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "NFLU270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 366.0, "iv": 0.9785, "open_interest": 2.0, "volume": 0.0, "delta": 0.072, "gamma": 0.0211, "vega": 0.0098, "theta": -0.0033, "rho": 0.0024, "theo": 0.1634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-10T13:07:38", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "NFLU270319P00031000", "bid": 17.8, "bid_size": 2.0, "ask": 19.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9734, "gamma": 0.0288, "vega": 0.0038, "theta": -0.0022, "rho": -0.0109, "theo": 19.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "NFLU270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 65.0, "iv": 1.0018, "open_interest": 5.0, "volume": 0.0, "delta": 0.0663, "gamma": 0.0196, "vega": 0.0092, "theta": -0.0031, "rho": 0.0022, "theo": 0.1494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-08-26T09:31:06", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "NFLU270319P00032000", "bid": 18.7, "bid_size": 1.0, "ask": 22.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.0251, "vega": 0.0026, "theta": -0.0021, "rho": -0.0086, "theo": 20.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.78, "last_trade_time": "2026-09-11T12:25:11", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "NFLU270319C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 71.0, "iv": 1.0242, "open_interest": 0.0, "volume": 0.0, "delta": 0.0612, "gamma": 0.0183, "vega": 0.0086, "theta": -0.0029, "rho": 0.0021, "theo": 0.1369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "NFLU270319P00033000", "bid": 19.7, "bid_size": 1.0, "ask": 23.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9859, "gamma": 0.0215, "vega": 0.0021, "theta": -0.0019, "rho": -0.0061, "theo": 21.006, "change": 0.0, "open": 0.0, "high": 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": "NFLU270319C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 67.0, "iv": 1.0458, "open_interest": 3.0, "volume": 0.0, "delta": 0.0566, "gamma": 0.0171, "vega": 0.0081, "theta": -0.0028, "rho": 0.0019, "theo": 0.1257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-23T09:53:01", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "NFLU270319P00034000", "bid": 20.6, "bid_size": 1.0, "ask": 24.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0155, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 22.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "NFLU270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 70.0, "iv": 1.0666, "open_interest": 11.0, "volume": 0.0, "delta": 0.0524, "gamma": 0.016, "vega": 0.0076, "theta": -0.0026, "rho": 0.0018, "theo": 0.1158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-10-09T09:30:07", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "NFLU270319P00035000", "bid": 21.6, "bid_size": 1.0, "ask": 25.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0099, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 23.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6500005722046}, {"option": "NFLU270319C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 68.0, "iv": 1.0866, "open_interest": 1.0, "volume": 0.0, "delta": 0.0486, "gamma": 0.0149, "vega": 0.0072, "theta": -0.0025, "rho": 0.0016, "theo": 0.1068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-08-17T09:39:51", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "NFLU270319P00036000", "bid": 22.5, "bid_size": 1.0, "ask": 26.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0058, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 24.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6500005722046}, {"option": "NFLU270319C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 68.0, "iv": 1.106, "open_interest": 0.0, "volume": 0.0, "delta": 0.0452, "gamma": 0.014, "vega": 0.0068, "theta": -0.0024, "rho": 0.0015, "theo": 0.0987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "NFLU270319P00037000", "bid": 23.5, "bid_size": 1.0, "ask": 27.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0029, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 25.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6500005722046}, {"option": "NFLU270319C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 69.0, "iv": 1.1247, "open_interest": 1.0, "volume": 0.0, "delta": 0.0421, "gamma": 0.0131, "vega": 0.0064, "theta": -0.0022, "rho": 0.0014, "theo": 0.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-03T13:31:54", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "NFLU270319P00038000", "bid": 24.5, "bid_size": 1.0, "ask": 28.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0006, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 26.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6500005722046}, {"option": "NFLU270617C00001000", "bid": 10.4, "bid_size": 1.0, "ask": 11.8, "ask_size": 1.0, "iv": 2.2518, "open_interest": 0.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0017, "vega": 0.0017, "theta": 0.0, "rho": 0.0021, "theo": 11.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "NFLU270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 56.0, "iv": 2.6766, "open_interest": 0.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0012, "vega": 0.002, "theta": -0.0009, "rho": -0.001, "theo": 0.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "NFLU270617C00002000", "bid": 9.4, "bid_size": 1.0, "ask": 10.8, "ask_size": 1.0, "iv": 1.5444, "open_interest": 0.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0036, "vega": 0.0036, "theta": 0.0, "rho": 0.0052, "theo": 10.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "NFLU270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 57.0, "iv": 1.8246, "open_interest": 0.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.003, "vega": 0.004, "theta": -0.0013, "rho": -0.002, "theo": 0.1409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "NFLU270617C00003000", "bid": 8.4, "bid_size": 1.0, "ask": 9.8, "ask_size": 1.0, "iv": 1.1751, "open_interest": 0.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0062, "vega": 0.006, "theta": -0.0001, "rho": 0.0088, "theo": 9.1678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "NFLU270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 59.0, "iv": 1.4436, "open_interest": 0.0, "volume": 0.0, "delta": -0.0291, "gamma": 0.0055, "vega": 0.0062, "theta": -0.0018, "rho": -0.0031, "theo": 0.2054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "NFLU270617C00004000", "bid": 7.4, "bid_size": 30.0, "ask": 8.8, "ask_size": 30.0, "iv": 0.9254, "open_interest": 0.0, "volume": 0.0, "delta": 0.9491, "gamma": 0.0096, "vega": 0.0087, "theta": -0.0008, "rho": 0.0126, "theo": 8.2627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "NFLU270617P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 59.0, "iv": 1.1899, "open_interest": 0.0, "volume": 0.0, "delta": -0.0449, "gamma": 0.0088, "vega": 0.0088, "theta": -0.0022, "rho": -0.0046, "theo": 0.2884, "change": 0.0, "open": 0.0, "high": 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": "NFLU270617C00005000", "bid": 6.5, "bid_size": 30.0, "ask": 7.9, "ask_size": 30.0, "iv": 0.8622, "open_interest": 0.0, "volume": 0.0, "delta": 0.9269, "gamma": 0.0139, "vega": 0.0119, "theta": -0.0014, "rho": 0.0163, "theo": 7.3876, "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": 7.09999990463257}, {"option": "NFLU270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 59.0, "iv": 1.0199, "open_interest": 0.0, "volume": 0.0, "delta": -0.0656, "gamma": 0.0132, "vega": 0.0119, "theta": -0.0027, "rho": -0.0066, "theo": 0.3982, "change": 0.0, "open": 0.0, "high": 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": "NFLU270617C00006000", "bid": 5.7, "bid_size": 33.0, "ask": 7.1, "ask_size": 38.0, "iv": 0.8552, "open_interest": 25.0, "volume": 0.0, "delta": 0.8989, "gamma": 0.0191, "vega": 0.0154, "theta": -0.0021, "rho": 0.0198, "theo": 6.551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-05T09:37:33", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "NFLU270617P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 56.0, "iv": 0.9123, "open_interest": 18.0, "volume": 0.0, "delta": -0.0924, "gamma": 0.0185, "vega": 0.0154, "theta": -0.0032, "rho": -0.0091, "theo": 0.5439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-10-27T15:25:23", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NFLU270617C00007000", "bid": 4.9, "bid_size": 40.0, "ask": 6.3, "ask_size": 47.0, "iv": 0.8094, "open_interest": 42.0, "volume": 0.0, "delta": 0.8646, "gamma": 0.0252, "vega": 0.0193, "theta": -0.0028, "rho": 0.0228, "theo": 5.7624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.23, "last_trade_time": "2026-11-04T09:59:23", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "NFLU270617P00007000", "bid": 0.05, "bid_size": 60.0, "ask": 1.15, "ask_size": 60.0, "iv": 0.8239, "open_interest": 16.0, "volume": 0.0, "delta": -0.1258, "gamma": 0.0247, "vega": 0.0192, "theta": -0.0038, "rho": -0.0122, "theo": 0.7357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-22T12:28:55", "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "NFLU270617C00008000", "bid": 4.2, "bid_size": 40.0, "ask": 5.6, "ask_size": 40.0, "iv": 0.7921, "open_interest": 0.0, "volume": 0.0, "delta": 0.8237, "gamma": 0.0317, "vega": 0.0232, "theta": -0.0035, "rho": 0.025, "theo": 5.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "NFLU270617P00008000", "bid": 0.35, "bid_size": 54.0, "ask": 1.45, "ask_size": 54.0, "iv": 0.813, "open_interest": 5.0, "volume": 0.0, "delta": -0.166, "gamma": 0.0314, "vega": 0.0232, "theta": -0.0043, "rho": -0.0159, "theo": 0.9838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-10-28T12:48:40", "percent_change": 0.0, "prev_day_close": 0.900000020861626}, {"option": "NFLU270617C00009000", "bid": 3.6, "bid_size": 99.0, "ask": 5.0, "ask_size": 216.0, "iv": 0.7899, "open_interest": 0.0, "volume": 0.0, "delta": 0.777, "gamma": 0.0382, "vega": 0.0269, "theta": -0.0041, "rho": 0.0264, "theo": 4.3663, "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": 4.25}, {"option": "NFLU270617P00009000", "bid": 0.7, "bid_size": 72.0, "ask": 1.75, "ask_size": 211.0, "iv": 0.7878, "open_interest": 2.0, "volume": 0.0, "delta": -0.2125, "gamma": 0.0382, "vega": 0.0269, "theta": -0.0048, "rho": -0.0201, "theo": 1.297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-21T15:54:44", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "NFLU270617C00010000", "bid": 3.1, "bid_size": 103.0, "ask": 4.5, "ask_size": 246.0, "iv": 0.7982, "open_interest": 14.0, "volume": 10.0, "delta": 0.7258, "gamma": 0.0441, "vega": 0.0302, "theta": -0.0047, "rho": 0.027, "theo": 3.7721, "change": -0.1, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T09:57:45", "percent_change": -2.7027, "prev_day_close": 3.70000004768372}, {"option": "NFLU270617P00010000", "bid": 1.1, "bid_size": 53.0, "ask": 2.25, "ask_size": 222.0, "iv": 0.787, "open_interest": 22.0, "volume": 0.0, "delta": -0.2639, "gamma": 0.0445, "vega": 0.0303, "theta": -0.0052, "rho": -0.0248, "theo": 1.6812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-21T11:47:21", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "NFLU270617C00011000", "bid": 2.6, "bid_size": 72.0, "ask": 4.0, "ask_size": 239.0, "iv": 0.7859, "open_interest": 3.0, "volume": 0.0, "delta": 0.672, "gamma": 0.0491, "vega": 0.0329, "theta": -0.0051, "rho": 0.0268, "theo": 3.2504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-26T15:33:40", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "NFLU270617P00011000", "bid": 1.55, "bid_size": 33.0, "ask": 2.75, "ask_size": 176.0, "iv": 0.7744, "open_interest": 3.0, "volume": 0.0, "delta": -0.3183, "gamma": 0.0499, "vega": 0.033, "theta": -0.0055, "rho": -0.0297, "theo": 2.1381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.39, "last_trade_time": "2026-10-28T13:02:26", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "NFLU270617C00012000", "bid": 2.2, "bid_size": 82.0, "ask": 3.5, "ask_size": 245.0, "iv": 0.7729, "open_interest": 54.0, "volume": 3.0, "delta": 0.6175, "gamma": 0.0529, "vega": 0.0349, "theta": -0.0055, "rho": 0.0261, "theo": 2.7986, "change": -0.035, "open": 2.74, "high": 2.74, "low": 2.74, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-11-09T14:57:03", "percent_change": -1.26126, "prev_day_close": 2.80000007152557}, {"option": "NFLU270617P00012000", "bid": 2.1, "bid_size": 31.0, "ask": 3.2, "ask_size": 190.0, "iv": 0.7536, "open_interest": 3.0, "volume": 0.0, "delta": -0.3738, "gamma": 0.054, "vega": 0.035, "theta": -0.0056, "rho": -0.0346, "theo": 2.666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.71, "last_trade_time": "2026-10-26T15:33:16", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "NFLU270617C00013000", "bid": 1.85, "bid_size": 57.0, "ask": 2.95, "ask_size": 208.0, "iv": 0.7467, "open_interest": 9.0, "volume": 0.0, "delta": 0.5642, "gamma": 0.0553, "vega": 0.0361, "theta": -0.0057, "rho": 0.0249, "theo": 2.4116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-06T15:37:47", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "NFLU270617P00013000", "bid": 2.75, "bid_size": 31.0, "ask": 3.8, "ask_size": 166.0, "iv": 0.7541, "open_interest": 19.0, "volume": 0.0, "delta": -0.4285, "gamma": 0.0568, "vega": 0.0362, "theta": -0.0057, "rho": -0.0394, "theo": 3.2598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.79, "last_trade_time": "2026-10-21T09:37:41", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "NFLU270617C00014000", "bid": 1.45, "bid_size": 45.0, "ask": 2.6, "ask_size": 202.0, "iv": 0.7292, "open_interest": 9.0, "volume": 0.0, "delta": 0.5132, "gamma": 0.0564, "vega": 0.0366, "theta": -0.0058, "rho": 0.0235, "theo": 2.0823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-05T10:48:03", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "NFLU270617P00014000", "bid": 3.3, "bid_size": 54.0, "ask": 4.5, "ask_size": 178.0, "iv": 0.7414, "open_interest": 6.0, "volume": 0.0, "delta": -0.481, "gamma": 0.0584, "vega": 0.0366, "theta": -0.0056, "rho": -0.0436, "theo": 3.9126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-10-20T14:58:38", "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "NFLU270617C00015000", "bid": 1.6, "bid_size": 5.0, "ask": 2.2, "ask_size": 200.0, "iv": 0.7686, "open_interest": 18.0, "volume": 1.0, "delta": 0.4656, "gamma": 0.0565, "vega": 0.0366, "theta": -0.0058, "rho": 0.0219, "theo": 1.8029, "change": -0.25, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T14:52:58", "percent_change": -12.8205, "prev_day_close": 1.95000004768372}, {"option": "NFLU270617P00015000", "bid": 4.0, "bid_size": 54.0, "ask": 5.2, "ask_size": 152.0, "iv": 0.7375, "open_interest": 27.0, "volume": 0.0, "delta": -0.5305, "gamma": 0.059, "vega": 0.0364, "theta": -0.0055, "rho": -0.0476, "theo": 4.6169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-10-28T10:54:20", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "NFLU270617C00016000", "bid": 0.95, "bid_size": 55.0, "ask": 2.1, "ask_size": 186.0, "iv": 0.7296, "open_interest": 1.0, "volume": 0.0, "delta": 0.4217, "gamma": 0.0557, "vega": 0.036, "theta": -0.0058, "rho": 0.0204, "theo": 1.5665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-26T12:36:56", "percent_change": 0.0, "prev_day_close": 1.52499994635582}, {"option": "NFLU270617P00016000", "bid": 4.7, "bid_size": 25.0, "ask": 6.1, "ask_size": 65.0, "iv": 0.7507, "open_interest": 1.0, "volume": 0.0, "delta": -0.5765, "gamma": 0.0587, "vega": 0.0358, "theta": -0.0053, "rho": -0.051, "theo": 5.3658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.72, "last_trade_time": "2026-10-22T11:14:30", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "NFLU270617C00017000", "bid": 1.0, "bid_size": 62.0, "ask": 1.7, "ask_size": 164.0, "iv": 0.7368, "open_interest": 6.0, "volume": 6.0, "delta": 0.3818, "gamma": 0.0543, "vega": 0.0352, "theta": -0.0056, "rho": 0.0188, "theo": 1.366, "change": -0.02, "open": 1.33, "high": 1.33, "low": 1.33, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-11-09T14:57:03", "percent_change": -1.48148, "prev_day_close": 1.35000002384186}, {"option": "NFLU270617P00017000", "bid": 5.4, "bid_size": 58.0, "ask": 6.8, "ask_size": 55.0, "iv": 0.7262, "open_interest": 2.0, "volume": 0.0, "delta": -0.6188, "gamma": 0.0578, "vega": 0.0347, "theta": -0.005, "rho": -0.0536, "theo": 6.1523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.59, "last_trade_time": "2026-10-21T15:05:40", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "NFLU270617C00018000", "bid": 0.65, "bid_size": 96.0, "ask": 1.7, "ask_size": 196.0, "iv": 0.7364, "open_interest": 1.0, "volume": 0.0, "delta": 0.3456, "gamma": 0.0525, "vega": 0.034, "theta": -0.0055, "rho": 0.0173, "theo": 1.1958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-23T13:40:40", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "NFLU270617P00018000", "bid": 6.2, "bid_size": 71.0, "ask": 7.6, "ask_size": 55.0, "iv": 0.7211, "open_interest": 1.0, "volume": 0.0, "delta": -0.6575, "gamma": 0.0564, "vega": 0.0334, "theta": -0.0047, "rho": -0.0558, "theo": 6.9706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-10-21T15:19:42", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "NFLU270617C00019000", "bid": 0.5, "bid_size": 55.0, "ask": 1.5, "ask_size": 54.0, "iv": 0.7286, "open_interest": 1.0, "volume": 0.0, "delta": 0.313, "gamma": 0.0503, "vega": 0.0327, "theta": -0.0053, "rho": 0.0158, "theo": 1.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-04T14:59:48", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "NFLU270617P00019000", "bid": 7.1, "bid_size": 5.0, "ask": 10.1, "ask_size": 1.0, "iv": 0.7392, "open_interest": 0.0, "volume": 0.0, "delta": -0.6927, "gamma": 0.0548, "vega": 0.0317, "theta": -0.0044, "rho": -0.0573, "theo": 7.8159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "NFLU270617C00020000", "bid": 0.55, "bid_size": 42.0, "ask": 1.3, "ask_size": 35.0, "iv": 0.7459, "open_interest": 13.0, "volume": 0.0, "delta": 0.2838, "gamma": 0.048, "vega": 0.0313, "theta": -0.0051, "rho": 0.0146, "theo": 0.9269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-26T15:34:07", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "NFLU270617P00020000", "bid": 7.8, "bid_size": 6.0, "ask": 11.0, "ask_size": 1.0, "iv": 0.7005, "open_interest": 0.0, "volume": 0.0, "delta": -0.7246, "gamma": 0.0529, "vega": 0.03, "theta": -0.004, "rho": -0.0582, "theo": 8.6838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "NFLU270617C00021000", "bid": 0.05, "bid_size": 69.0, "ask": 1.3, "ask_size": 55.0, "iv": 0.6986, "open_interest": 1.0, "volume": 0.0, "delta": 0.2577, "gamma": 0.0456, "vega": 0.0298, "theta": -0.0049, "rho": 0.0133, "theo": 0.8206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-19T15:09:00", "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "NFLU270617P00021000", "bid": 8.6, "bid_size": 7.0, "ask": 11.9, "ask_size": 1.0, "iv": 0.685, "open_interest": 1.0, "volume": 0.0, "delta": -0.7537, "gamma": 0.051, "vega": 0.0282, "theta": -0.0037, "rho": -0.0585, "theo": 9.5709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.47, "last_trade_time": "2026-10-23T13:24:00", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "NFLU270617C00022000", "bid": 0.05, "bid_size": 67.0, "ask": 1.2, "ask_size": 55.0, "iv": 0.714, "open_interest": 2.0, "volume": 0.0, "delta": 0.2343, "gamma": 0.0432, "vega": 0.0284, "theta": -0.0047, "rho": 0.0122, "theo": 0.7291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-03T14:18:57", "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "NFLU270617P00022000", "bid": 9.5, "bid_size": 39.0, "ask": 11.1, "ask_size": 20.0, "iv": 0.6804, "open_interest": 10.0, "volume": 0.0, "delta": -0.7801, "gamma": 0.0491, "vega": 0.0264, "theta": -0.0033, "rho": -0.0584, "theo": 10.4743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-10-28T10:50:44", "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "NFLU270617C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 202.0, "iv": 0.7261, "open_interest": 7.0, "volume": 0.0, "delta": 0.2134, "gamma": 0.0408, "vega": 0.0269, "theta": -0.0044, "rho": 0.0112, "theo": 0.6499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-21T12:33:06", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NFLU270617P00023000", "bid": 10.3, "bid_size": 50.0, "ask": 12.0, "ask_size": 1.0, "iv": 0.639, "open_interest": 0.0, "volume": 0.0, "delta": -0.8041, "gamma": 0.0472, "vega": 0.0244, "theta": -0.0029, "rho": -0.0577, "theo": 11.3916, "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": 11.25}, {"option": "NFLU270617C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 36.0, "iv": 0.735, "open_interest": 85.0, "volume": 1.0, "delta": 0.1946, "gamma": 0.0384, "vega": 0.0255, "theta": -0.0042, "rho": 0.0103, "theo": 0.5813, "change": 0.025, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T10:07:55", "percent_change": 4.76191, "prev_day_close": 0.524999976158142}, {"option": "NFLU270617P00024000", "bid": 11.2, "bid_size": 159.0, "ask": 12.9, "ask_size": 55.0, "iv": 0.5985, "open_interest": 5.0, "volume": 0.0, "delta": -0.826, "gamma": 0.0454, "vega": 0.0226, "theta": -0.0026, "rho": -0.0562, "theo": 12.3208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-10-30T13:48:32", "percent_change": 0.0, "prev_day_close": 12.1500000953674}], "symbol": "NFLU", "security_type": "stock", "exchange_id": 3, "current_price": 11.91, "price_change": -0.18, "price_change_percent": -1.5063, "bid": 11.72, "ask": 11.95, "bid_size": 100, "ask_size": 700, "open": 11.82, "high": 12.05, "low": 11.7, "close": 11.95, "prev_day_close": 11.95, "volume": 82776, "iv30": 62.926, "iv30_change": -0.11, "iv30_change_percent": -0.1745, "seqno": 11059760120, "last_trade_time": "2026-11-09T15:59:46", "tick": "down"}, "symbol": "NFLU"}