{"timestamp": "2026-11-09 23:46:03", "data": {"options": [{"option": "NGG261120C00040000", "bid": 42.7, "bid_size": 11.0, "ask": 45.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0591, "rho": 0.0, "theo": 44.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.2, "last_trade_time": "2026-10-20T13:49:07", "percent_change": 0.0, "prev_day_close": 43.2999992370606}, {"option": "NGG261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 3.0195, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0035, "rho": 0.0, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "NGG261120C00045000", "bid": 37.7, "bid_size": 11.0, "ask": 40.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0591, "rho": 0.0, "theo": 39.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.61, "last_trade_time": "2026-11-05T14:38:12", "percent_change": 0.0, "prev_day_close": 38.3500003814697}, {"option": "NGG261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 2.6053, "open_interest": 1.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0004, "vega": 0.001, "theta": -0.0048, "rho": -0.0001, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-21T14:43:47", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NGG261120C00050000", "bid": 32.5, "bid_size": 13.0, "ask": 35.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0591, "rho": 0.0, "theo": 34.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.61, "last_trade_time": "2026-11-05T14:39:28", "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "NGG261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 2.2336, "open_interest": 2.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0006, "vega": 0.0015, "theta": -0.0066, "rho": -0.0001, "theo": 0.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T11:23:36", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NGG261120C00055000", "bid": 28.0, "bid_size": 15.0, "ask": 31.3, "ask_size": 14.0, "iv": 1.7621, "open_interest": 142.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0591, "rho": 0.0, "theo": 29.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.61, "last_trade_time": "2026-11-05T14:38:42", "percent_change": 0.0, "prev_day_close": 28.2000007629394}, {"option": "NGG261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.9749, "open_interest": 53.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0011, "vega": 0.0024, "theta": -0.0092, "rho": -0.0002, "theo": 0.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-16T11:29:10", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NGG261120C00060000", "bid": 23.0, "bid_size": 22.0, "ask": 25.4, "ask_size": 23.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0591, "rho": 0.0, "theo": 24.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.13, "last_trade_time": "2026-10-12T15:17:36", "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "NGG261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 35.0, "iv": 1.2153, "open_interest": 4.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0021, "vega": 0.0039, "theta": -0.013, "rho": -0.0003, "theo": 0.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T10:47:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NGG261120C00065000", "bid": 18.9, "bid_size": 26.0, "ask": 19.8, "ask_size": 24.0, "iv": 1.0051, "open_interest": 17.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0591, "rho": 0.0, "theo": 19.26, "change": 1.15, "open": 19.35, "high": 19.35, "low": 19.35, "tick": "up", "last_trade_price": 19.35, "last_trade_time": "2026-11-09T12:33:16", "percent_change": 6.31868, "prev_day_close": 18.1999998092651}, {"option": "NGG261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 56.0, "iv": 0.9699, "open_interest": 53.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0042, "vega": 0.0065, "theta": -0.0187, "rho": -0.0006, "theo": 0.0677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-07T09:35:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NGG261120C00070000", "bid": 13.6, "bid_size": 31.0, "ask": 15.0, "ask_size": 34.0, "iv": 0.7251, "open_interest": 66.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0591, "rho": 0.0, "theo": 14.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-09-10T10:00:22", "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "NGG261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 54.0, "iv": 0.6367, "open_interest": 10.0, "volume": 0.0, "delta": -0.0355, "gamma": 0.0092, "vega": 0.0115, "theta": -0.0278, "rho": -0.0011, "theo": 0.1196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-19T15:55:56", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NGG261120C00075000", "bid": 8.4, "bid_size": 16.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 323.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0138, "vega": 0.0026, "theta": -0.0616, "rho": 0.0008, "theo": 9.2633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.53, "last_trade_time": "2026-10-30T11:05:18", "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "NGG261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 17.0, "iv": 0.4643, "open_interest": 370.0, "volume": 0.0, "delta": -0.0796, "gamma": 0.0224, "vega": 0.0219, "theta": -0.0426, "rho": -0.0024, "theo": 0.2403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-03T15:59:22", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "NGG261120C00080000", "bid": 3.9, "bid_size": 68.0, "ask": 5.2, "ask_size": 38.0, "iv": 0.3717, "open_interest": 1112.0, "volume": 0.0, "delta": 0.8568, "gamma": 0.0798, "vega": 0.0296, "theta": -0.082, "rho": 0.0064, "theo": 4.4042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-11-06T11:24:02", "percent_change": 0.0, "prev_day_close": 3.7749999165535}, {"option": "NGG261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 15.0, "iv": 0.4429, "open_interest": 1178.0, "volume": 0.0, "delta": -0.2199, "gamma": 0.061, "vega": 0.0434, "theta": -0.0647, "rho": -0.0068, "theo": 0.6208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T11:31:59", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "NGG261120C00085000", "bid": 0.75, "bid_size": 10.0, "ask": 1.2, "ask_size": 19.0, "iv": 0.266, "open_interest": 1606.0, "volume": 0.0, "delta": 0.3841, "gamma": 0.105, "vega": 0.0548, "theta": -0.0735, "rho": 0.0074, "theo": 0.9759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-11-04T15:52:49", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "NGG261120P00085000", "bid": 2.1, "bid_size": 29.0, "ask": 2.5, "ask_size": 12.0, "iv": 0.2388, "open_interest": 100.0, "volume": 0.0, "delta": -0.6376, "gamma": 0.094, "vega": 0.054, "theta": -0.0661, "rho": -0.02, "theo": 2.4465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-06T13:16:42", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "NGG261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 17.0, "iv": 0.364, "open_interest": 529.0, "volume": 0.0, "delta": 0.1029, "gamma": 0.0379, "vega": 0.0266, "theta": -0.0384, "rho": 0.0024, "theo": 0.2216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T14:41:30", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NGG261120P00090000", "bid": 6.4, "bid_size": 25.0, "ask": 7.7, "ask_size": 22.0, "iv": 0.4257, "open_interest": 26.0, "volume": 0.0, "delta": -0.8918, "gamma": 0.0355, "vega": 0.0254, "theta": -0.0353, "rho": -0.0292, "theo": 6.7486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "NGG261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3.0, "iv": 0.3727, "open_interest": 223.0, "volume": 0.0, "delta": 0.0388, "gamma": 0.0141, "vega": 0.0126, "theta": -0.0213, "rho": 0.001, "theo": 0.0873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-29T09:30:05", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NGG261120P00095000", "bid": 11.2, "bid_size": 23.0, "ask": 12.7, "ask_size": 12.0, "iv": 0.5802, "open_interest": 10.0, "volume": 0.0, "delta": -0.9516, "gamma": 0.0134, "vega": 0.0121, "theta": -0.019, "rho": -0.0327, "theo": 11.6149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.8, "last_trade_time": "2026-10-15T10:19:25", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "NGG261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 41.0, "iv": 0.7164, "open_interest": 8.0, "volume": 0.0, "delta": 0.0187, "gamma": 0.0064, "vega": 0.0068, "theta": -0.0132, "rho": 0.0005, "theo": 0.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-30T15:25:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NGG261120P00100000", "bid": 15.7, "bid_size": 39.0, "ask": 18.1, "ask_size": 16.0, "iv": 0.7207, "open_interest": 368.0, "volume": 0.0, "delta": -0.9707, "gamma": 0.0062, "vega": 0.0066, "theta": -0.0108, "rho": -0.035, "theo": 16.5665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.1, "last_trade_time": "2026-11-04T10:51:51", "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "NGG261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 42.0, "iv": 0.858, "open_interest": 4.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0034, "vega": 0.0041, "theta": -0.0088, "rho": 0.0003, "theo": 0.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-04-30T15:50:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NGG261120P00105000", "bid": 20.7, "bid_size": 23.0, "ask": 23.1, "ask_size": 12.0, "iv": 0.866, "open_interest": 0.0, "volume": 0.0, "delta": -0.9787, "gamma": 0.0033, "vega": 0.004, "theta": -0.0061, "rho": -0.037, "theo": 21.5409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.7, "last_trade_time": "2026-07-17T10:50:34", "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "NGG261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 42.0, "iv": 1.0392, "open_interest": 2.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.002, "vega": 0.0026, "theta": -0.0062, "rho": 0.0002, "theo": 0.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-04-30T14:47:49", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NGG261120P00110000", "bid": 25.7, "bid_size": 23.0, "ask": 28.1, "ask_size": 12.0, "iv": 1.0004, "open_interest": 4.0, "volume": 0.0, "delta": -0.9826, "gamma": 0.0019, "vega": 0.0026, "theta": -0.0031, "rho": -0.0389, "theo": 26.5238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.6, "last_trade_time": "2026-10-15T10:28:09", "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "NGG261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 41.0, "iv": 1.1082, "open_interest": 3.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0012, "vega": 0.0018, "theta": -0.0046, "rho": 0.0001, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-04-29T12:33:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NGG261120P00115000", "bid": 30.7, "bid_size": 23.0, "ask": 33.4, "ask_size": 12.0, "iv": 1.204, "open_interest": 3.0, "volume": 0.0, "delta": -0.9847, "gamma": 0.0012, "vega": 0.0018, "theta": -0.0009, "rho": -0.0408, "theo": 31.5106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.5, "last_trade_time": "2026-10-22T14:58:09", "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "NGG261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 41.0, "iv": 1.3312, "open_interest": 20.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0008, "vega": 0.0013, "theta": -0.0035, "rho": 0.0001, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-05-22T13:50:49", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NGG261120P00120000", "bid": 35.7, "bid_size": 23.0, "ask": 38.4, "ask_size": 12.0, "iv": 1.3259, "open_interest": 4.0, "volume": 0.0, "delta": -0.9859, "gamma": 0.0008, "vega": 0.0013, "theta": 0.0, "rho": -0.0426, "theo": 36.4994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.5, "last_trade_time": "2026-10-22T14:58:09", "percent_change": 0.0, "prev_day_close": 37.6500015258789}, {"option": "NGG261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 41.0, "iv": 1.3263, "open_interest": 0.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0006, "vega": 0.001, "theta": -0.0028, "rho": 0.0, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "NGG261120P00125000", "bid": 40.7, "bid_size": 23.0, "ask": 43.4, "ask_size": 12.0, "iv": 1.4408, "open_interest": 2.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.0006, "vega": 0.001, "theta": 0.0, "rho": -0.0444, "theo": 41.4894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.9, "last_trade_time": "2026-10-21T10:38:49", "percent_change": 0.0, "prev_day_close": 42.6500015258789}, {"option": "NGG261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 42.0, "iv": 1.4257, "open_interest": 0.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0004, "vega": 0.0008, "theta": -0.0022, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 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": "NGG261120P00130000", "bid": 45.7, "bid_size": 23.0, "ask": 48.3, "ask_size": 11.0, "iv": 1.5217, "open_interest": 0.0, "volume": 0.0, "delta": -0.9873, "gamma": 0.0004, "vega": 0.0007, "theta": 0.0, "rho": -0.0461, "theo": 46.4799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.4, "last_trade_time": "2026-07-30T12:12:50", "percent_change": 0.0, "prev_day_close": 47.6500015258789}, {"option": "NGG261218C00045000", "bid": 37.5, "bid_size": 8.0, "ask": 41.4, "ask_size": 8.0, "iv": 1.1514, "open_interest": 370.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0003, "vega": 0.0004, "theta": 0.0, "rho": 0.0021, "theo": 39.2957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.6, "last_trade_time": "2026-08-13T11:50:04", "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "NGG261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.3824, "open_interest": 0.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.001, "vega": 0.0059, "theta": -0.0059, "rho": -0.0008, "theo": 0.0609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NGG261218C00050000", "bid": 32.5, "bid_size": 9.0, "ask": 36.4, "ask_size": 9.0, "iv": 0.9757, "open_interest": 13.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0006, "vega": 0.0011, "theta": 0.0, "rho": 0.0065, "theo": 34.2992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.75, "last_trade_time": "2026-08-13T11:55:05", "percent_change": 0.0, "prev_day_close": 33.3500003814697}, {"option": "NGG261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 26.0, "iv": 0.932, "open_interest": 2.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0015, "vega": 0.0083, "theta": -0.0072, "rho": -0.0011, "theo": 0.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-03-20T12:08:57", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NGG261218C00055000", "bid": 27.5, "bid_size": 9.0, "ask": 31.4, "ask_size": 6.0, "iv": 0.8168, "open_interest": 3.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.001, "vega": 0.0026, "theta": -0.0006, "rho": 0.0131, "theo": 29.308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.2, "last_trade_time": "2026-08-06T09:50:30", "percent_change": 0.0, "prev_day_close": 28.4500007629394}, {"option": "NGG261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 24.0, "iv": 0.7087, "open_interest": 4.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0025, "vega": 0.0117, "theta": -0.0089, "rho": -0.0016, "theo": 0.1095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-09-30T11:32:41", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "NGG261218C00060000", "bid": 22.5, "bid_size": 10.0, "ask": 26.4, "ask_size": 9.0, "iv": 0.6707, "open_interest": 1.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0019, "vega": 0.0052, "theta": -0.0024, "rho": 0.0218, "theo": 24.3236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.24, "last_trade_time": "2026-03-17T15:46:50", "percent_change": 0.0, "prev_day_close": 23.4500007629395}, {"option": "NGG261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 37.0, "iv": 0.5539, "open_interest": 20.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0041, "vega": 0.0168, "theta": -0.0111, "rho": -0.0025, "theo": 0.152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-30T11:30:53", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "NGG261218C00065000", "bid": 17.5, "bid_size": 17.0, "ask": 21.5, "ask_size": 13.0, "iv": 0.5592, "open_interest": 22.0, "volume": 2.0, "delta": 0.9846, "gamma": 0.0038, "vega": 0.0096, "theta": -0.0052, "rho": 0.0297, "theo": 19.3505, "change": 1.15, "open": 19.4, "high": 19.45, "low": 19.4, "tick": "up", "last_trade_price": 19.45, "last_trade_time": "2026-11-09T12:33:42", "percent_change": 6.28415, "prev_day_close": 18.3000001907349}, {"option": "NGG261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 46.0, "iv": 0.4593, "open_interest": 70.0, "volume": 0.0, "delta": -0.0421, "gamma": 0.0072, "vega": 0.0248, "theta": -0.0139, "rho": -0.0039, "theo": 0.2194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-23T14:57:46", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "NGG261218C00070000", "bid": 12.6, "bid_size": 11.0, "ask": 16.5, "ask_size": 9.0, "iv": 0.4453, "open_interest": 22.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0086, "vega": 0.0173, "theta": -0.0096, "rho": 0.0338, "theo": 14.4006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.63, "last_trade_time": "2026-11-02T10:24:10", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "NGG261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 52.0, "iv": 0.3598, "open_interest": 69.0, "volume": 0.0, "delta": -0.0717, "gamma": 0.0133, "vega": 0.0377, "theta": -0.0176, "rho": -0.0066, "theo": 0.3365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-27T09:30:31", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "NGG261218C00075000", "bid": 8.8, "bid_size": 27.0, "ask": 9.9, "ask_size": 22.0, "iv": 0.2191, "open_interest": 53.0, "volume": 0.0, "delta": 0.9293, "gamma": 0.0213, "vega": 0.0304, "theta": -0.017, "rho": 0.0358, "theo": 9.512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-28T09:30:32", "percent_change": 0.0, "prev_day_close": 8.50000023841858}, {"option": "NGG261218P00075000", "bid": 0.2, "bid_size": 18.0, "ask": 0.85, "ask_size": 46.0, "iv": 0.2931, "open_interest": 411.0, "volume": 0.0, "delta": -0.1342, "gamma": 0.0263, "vega": 0.0594, "theta": -0.0225, "rho": -0.0121, "theo": 0.572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-10-26T09:35:31", "percent_change": 0.0, "prev_day_close": 0.624999977648258}, {"option": "NGG261218C00080000", "bid": 4.3, "bid_size": 67.0, "ask": 5.4, "ask_size": 40.0, "iv": 0.2298, "open_interest": 381.0, "volume": 0.0, "delta": 0.7987, "gamma": 0.0562, "vega": 0.0719, "theta": -0.029, "rho": 0.0379, "theo": 4.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.02, "last_trade_time": "2026-11-04T15:52:03", "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "NGG261218P00080000", "bid": 0.9, "bid_size": 32.0, "ask": 1.3, "ask_size": 29.0, "iv": 0.2246, "open_interest": 715.0, "volume": 1.0, "delta": -0.288, "gamma": 0.0535, "vega": 0.093, "theta": -0.0279, "rho": -0.025, "theo": 1.1866, "change": -0.225, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T10:40:18", "percent_change": -15.2542, "prev_day_close": 1.47500002384186}, {"option": "NGG261218C00085000", "bid": 1.4, "bid_size": 38.0, "ask": 1.85, "ask_size": 16.0, "iv": 0.2092, "open_interest": 1462.0, "volume": 3.0, "delta": 0.4379, "gamma": 0.0807, "vega": 0.1024, "theta": -0.0336, "rho": 0.0285, "theo": 1.6194, "change": 0.725, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T15:59:43", "percent_change": 87.8788, "prev_day_close": 0.825000012293458}, {"option": "NGG261218P00085000", "bid": 2.8, "bid_size": 43.0, "ask": 3.5, "ask_size": 40.0, "iv": 0.1986, "open_interest": 703.0, "volume": 0.0, "delta": -0.6058, "gamma": 0.0681, "vega": 0.1042, "theta": -0.0281, "rho": -0.0476, "theo": 3.2542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-06T09:37:04", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "NGG261218C00090000", "bid": 0.2, "bid_size": 25.0, "ask": 0.9, "ask_size": 6.0, "iv": 0.2203, "open_interest": 164.0, "volume": 0.0, "delta": 0.1817, "gamma": 0.0412, "vega": 0.0721, "theta": -0.0232, "rho": 0.0153, "theo": 0.6126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-05T13:56:12", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "NGG261218P00090000", "bid": 6.6, "bid_size": 25.0, "ask": 7.9, "ask_size": 29.0, "iv": 0.232, "open_interest": 113.0, "volume": 0.0, "delta": -0.8252, "gamma": 0.0392, "vega": 0.0702, "theta": -0.0215, "rho": -0.0586, "theo": 7.3338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.6, "last_trade_time": "2026-10-12T10:00:08", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "NGG261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 15.0, "iv": 0.2745, "open_interest": 129.0, "volume": 0.0, "delta": 0.0945, "gamma": 0.0211, "vega": 0.0466, "theta": -0.017, "rho": 0.0082, "theo": 0.3313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T12:13:12", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "NGG261218P00095000", "bid": 11.2, "bid_size": 17.0, "ask": 12.6, "ask_size": 12.0, "iv": 0.2515, "open_interest": 97.0, "volume": 0.0, "delta": -0.9082, "gamma": 0.0209, "vega": 0.0447, "theta": -0.0157, "rho": -0.0614, "theo": 12.0552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-11-04T09:38:34", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "NGG261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 15.0, "iv": 0.3284, "open_interest": 64.0, "volume": 0.0, "delta": 0.0576, "gamma": 0.0124, "vega": 0.032, "theta": -0.0133, "rho": 0.005, "theo": 0.2129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T10:49:16", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "NGG261218P00100000", "bid": 16.0, "bid_size": 9.0, "ask": 18.5, "ask_size": 9.0, "iv": 0.4235, "open_interest": 8.0, "volume": 0.0, "delta": -0.9442, "gamma": 0.0122, "vega": 0.0304, "theta": -0.0116, "rho": -0.0632, "theo": 16.931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.31, "last_trade_time": "2026-11-06T09:35:06", "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "NGG261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 13.0, "iv": 0.3603, "open_interest": 61.0, "volume": 0.0, "delta": 0.0386, "gamma": 0.0079, "vega": 0.0233, "theta": -0.0108, "rho": 0.0034, "theo": 0.1502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-30T09:30:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NGG261218P00105000", "bid": 20.7, "bid_size": 9.0, "ask": 23.5, "ask_size": 9.0, "iv": 0.4686, "open_interest": 1.0, "volume": 0.0, "delta": -0.9626, "gamma": 0.0078, "vega": 0.0217, "theta": -0.0085, "rho": -0.0646, "theo": 21.8603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.31, "last_trade_time": "2026-10-06T15:59:02", "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "NGG261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 42.0, "iv": 0.5301, "open_interest": 38.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.0054, "vega": 0.0176, "theta": -0.009, "rho": 0.0024, "theo": 0.1124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-05-14T11:50:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NGG261218P00110000", "bid": 25.7, "bid_size": 8.0, "ask": 28.5, "ask_size": 8.0, "iv": 0.5417, "open_interest": 114.0, "volume": 0.0, "delta": -0.9732, "gamma": 0.0053, "vega": 0.0161, "theta": -0.0061, "rho": -0.0662, "theo": 26.8135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.1, "last_trade_time": "2026-11-04T11:34:56", "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "NGG261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 41.0, "iv": 0.5939, "open_interest": 5.0, "volume": 0.0, "delta": 0.0207, "gamma": 0.0039, "vega": 0.0138, "theta": -0.0076, "rho": 0.0018, "theo": 0.0876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-04-30T14:46:47", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NGG261218P00115000", "bid": 30.0, "bid_size": 9.0, "ask": 33.5, "ask_size": 9.0, "iv": 0.4358, "open_interest": 2.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.0038, "vega": 0.0123, "theta": -0.0042, "rho": -0.0677, "theo": 31.7789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.9, "last_trade_time": "2026-10-19T15:48:57", "percent_change": 0.0, "prev_day_close": 32.7500009536743}, {"option": "NGG261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 38.0, "iv": 0.6536, "open_interest": 11.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0029, "vega": 0.0111, "theta": -0.0066, "rho": 0.0014, "theo": 0.0704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-05T09:30:16", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NGG261218P00120000", "bid": 35.0, "bid_size": 9.0, "ask": 38.5, "ask_size": 9.0, "iv": 0.4988, "open_interest": 3.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.0028, "vega": 0.0099, "theta": -0.0026, "rho": -0.0701, "theo": 36.7513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.5, "last_trade_time": "2026-10-22T15:59:56", "percent_change": 0.0, "prev_day_close": 37.6499996185303}, {"option": "NGG261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 41.0, "iv": 0.7095, "open_interest": 13.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0022, "vega": 0.0091, "theta": -0.0057, "rho": 0.0011, "theo": 0.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-21T09:30:16", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NGG261218P00125000", "bid": 40.4, "bid_size": 9.0, "ask": 43.5, "ask_size": 9.0, "iv": 0.6808, "open_interest": 5.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0021, "vega": 0.0078, "theta": -0.0013, "rho": -0.072, "theo": 41.7282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.7, "last_trade_time": "2026-10-22T10:54:57", "percent_change": 0.0, "prev_day_close": 42.4500007629394}, {"option": "NGG261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 38.0, "iv": 0.8274, "open_interest": 36.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0018, "vega": 0.0076, "theta": -0.005, "rho": 0.0009, "theo": 0.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-07-31T11:33:26", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NGG261218P00130000", "bid": 45.4, "bid_size": 8.0, "ask": 48.5, "ask_size": 8.0, "iv": 0.7379, "open_interest": 0.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0016, "vega": 0.0065, "theta": -0.0001, "rho": -0.0746, "theo": 46.7078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "NGG270319C00045000", "bid": 37.5, "bid_size": 8.0, "ask": 41.4, "ask_size": 8.0, "iv": 0.6564, "open_interest": 117.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0212, "theo": 39.327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.6, "last_trade_time": "2026-08-13T11:40:54", "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "NGG270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 31.0, "iv": 0.567, "open_interest": 0.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0012, "vega": 0.0142, "theta": -0.0025, "rho": -0.0033, "theo": 0.0915, "change": 0.0, "open": 0.0, "high": 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": "NGG270319C00050000", "bid": 32.5, "bid_size": 9.0, "ask": 36.4, "ask_size": 9.0, "iv": 0.5489, "open_interest": 4.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0005, "vega": 0.0013, "theta": 0.0, "rho": 0.0247, "theo": 34.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.7, "last_trade_time": "2026-09-29T10:18:40", "percent_change": 0.0, "prev_day_close": 33.3500003814697}, {"option": "NGG270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 11.0, "iv": 0.4539, "open_interest": 0.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0019, "vega": 0.021, "theta": -0.0033, "rho": -0.0051, "theo": 0.1352, "change": 0.0, "open": 0.0, "high": 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": "NGG270319C00055000", "bid": 27.5, "bid_size": 9.0, "ask": 31.4, "ask_size": 6.0, "iv": 0.4523, "open_interest": 81.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0017, "vega": 0.0071, "theta": 0.0, "rho": 0.0314, "theo": 29.3614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.3, "last_trade_time": "2026-10-06T15:51:56", "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "NGG270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 20.0, "iv": 0.4195, "open_interest": 11.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0031, "vega": 0.0309, "theta": -0.0044, "rho": -0.0079, "theo": 0.2032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-22T10:49:24", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "NGG270319C00060000", "bid": 22.6, "bid_size": 16.0, "ask": 26.5, "ask_size": 13.0, "iv": 0.3948, "open_interest": 134.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0048, "vega": 0.0229, "theta": -0.0024, "rho": 0.0652, "theo": 24.413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.51, "last_trade_time": "2026-10-15T12:07:21", "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "NGG270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 36.0, "iv": 0.3338, "open_interest": 21.0, "volume": 0.0, "delta": -0.0421, "gamma": 0.0052, "vega": 0.0457, "theta": -0.0059, "rho": -0.0127, "theo": 0.3128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-08T10:29:59", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "NGG270319C00065000", "bid": 18.8, "bid_size": 25.0, "ask": 20.0, "ask_size": 40.0, "iv": 0.2616, "open_interest": 5.0, "volume": 1.0, "delta": 0.9502, "gamma": 0.01, "vega": 0.0457, "theta": -0.007, "rho": 0.0981, "theo": 19.5497, "change": 0.85, "open": 19.5, "high": 19.5, "low": 19.5, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-11-09T12:33:42", "percent_change": 4.55764, "prev_day_close": 18.6500005722046}, {"option": "NGG270319P00065000", "bid": 0.1, "bid_size": 37.0, "ask": 0.65, "ask_size": 51.0, "iv": 0.2911, "open_interest": 33.0, "volume": 0.0, "delta": -0.0692, "gamma": 0.0086, "vega": 0.0673, "theta": -0.0078, "rho": -0.0204, "theo": 0.4969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-10-14T09:48:22", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "NGG270319C00070000", "bid": 14.3, "bid_size": 15.0, "ask": 15.6, "ask_size": 27.0, "iv": 0.2858, "open_interest": 8.0, "volume": 99.0, "delta": 0.8935, "gamma": 0.0164, "vega": 0.0903, "theta": -0.0102, "rho": 0.1666, "theo": 14.8652, "change": 0.68, "open": 14.2, "high": 14.83, "low": 14.2, "tick": "no_change", "last_trade_price": 14.83, "last_trade_time": "2026-11-09T11:06:52", "percent_change": 4.80565, "prev_day_close": 14.1500000953674}, {"option": "NGG270319P00070000", "bid": 0.55, "bid_size": 31.0, "ask": 0.95, "ask_size": 33.0, "iv": 0.2692, "open_interest": 152.0, "volume": 0.0, "delta": -0.116, "gamma": 0.0143, "vega": 0.0984, "theta": -0.0102, "rho": -0.0336, "theo": 0.8209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T11:39:08", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "NGG270319C00075000", "bid": 10.3, "bid_size": 27.0, "ask": 11.1, "ask_size": 38.0, "iv": 0.2606, "open_interest": 23.0, "volume": 5.0, "delta": 0.8049, "gamma": 0.0233, "vega": 0.1364, "theta": -0.0122, "rho": 0.1946, "theo": 10.5074, "change": 0.35, "open": 9.9, "high": 10.5, "low": 9.9, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-11-09T15:54:59", "percent_change": 3.48259, "prev_day_close": 10.0499997138977}, {"option": "NGG270319P00075000", "bid": 1.05, "bid_size": 27.0, "ask": 1.7, "ask_size": 39.0, "iv": 0.2428, "open_interest": 117.0, "volume": 0.0, "delta": -0.1983, "gamma": 0.023, "vega": 0.139, "theta": -0.0131, "rho": -0.0557, "theo": 1.4266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T14:23:06", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "NGG270319C00080000", "bid": 6.1, "bid_size": 16.0, "ask": 7.2, "ask_size": 36.0, "iv": 0.2203, "open_interest": 43.0, "volume": 2.0, "delta": 0.6729, "gamma": 0.0323, "vega": 0.1784, "theta": -0.0146, "rho": 0.1771, "theo": 6.7063, "change": -0.25, "open": 6.2, "high": 6.3, "low": 6.2, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-09T09:30:19", "percent_change": -3.81679, "prev_day_close": 6.5499997138977}, {"option": "NGG270319P00080000", "bid": 1.9, "bid_size": 34.0, "ask": 4.2, "ask_size": 64.0, "iv": 0.2495, "open_interest": 289.0, "volume": 0.0, "delta": -0.3339, "gamma": 0.0337, "vega": 0.1799, "theta": -0.0157, "rho": -0.0882, "theo": 2.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.76, "last_trade_time": "2026-10-29T10:37:58", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "NGG270319C00085000", "bid": 3.1, "bid_size": 34.0, "ask": 4.2, "ask_size": 20.0, "iv": 0.2022, "open_interest": 104.0, "volume": 109.0, "delta": 0.4962, "gamma": 0.0379, "vega": 0.1973, "theta": -0.0156, "rho": 0.1345, "theo": 3.8205, "change": 0.9, "open": 3.7, "high": 3.8, "low": 3.7, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T09:51:49", "percent_change": 31.0345, "prev_day_close": 2.89999997615814}, {"option": "NGG270319P00085000", "bid": 4.3, "bid_size": 32.0, "ask": 5.0, "ask_size": 22.0, "iv": 0.2087, "open_interest": 44.0, "volume": 121.0, "delta": -0.5225, "gamma": 0.0409, "vega": 0.1948, "theta": -0.0168, "rho": -0.1221, "theo": 4.6924, "change": -0.25, "open": 4.9, "high": 5.0, "low": 4.9, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T10:10:06", "percent_change": -4.7619, "prev_day_close": 5.25}, {"option": "NGG270319C00090000", "bid": 1.55, "bid_size": 26.0, "ask": 2.35, "ask_size": 47.0, "iv": 0.2052, "open_interest": 661.0, "volume": 1.0, "delta": 0.3226, "gamma": 0.0341, "vega": 0.1785, "theta": -0.0142, "rho": 0.0888, "theo": 2.0454, "change": 0.1, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T13:31:50", "percent_change": 5.0, "prev_day_close": 2.0}, {"option": "NGG270319P00090000", "bid": 7.4, "bid_size": 35.0, "ask": 8.4, "ask_size": 22.0, "iv": 0.205, "open_interest": 1.0, "volume": 1.0, "delta": -0.7138, "gamma": 0.0384, "vega": 0.1648, "theta": -0.0153, "rho": -0.1353, "theo": 7.9903, "change": -0.25, "open": 8.5, "high": 8.5, "low": 8.5, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-09T09:30:24", "percent_change": -2.85714, "prev_day_close": 8.75}, {"option": "NGG270319C00095000", "bid": 0.05, "bid_size": 38.0, "ask": 1.3, "ask_size": 26.0, "iv": 0.1844, "open_interest": 8.0, "volume": 0.0, "delta": 0.1986, "gamma": 0.0254, "vega": 0.1399, "theta": -0.0115, "rho": 0.0549, "theo": 1.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-10-19T15:13:06", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "NGG270319P00095000", "bid": 11.6, "bid_size": 37.0, "ask": 13.0, "ask_size": 48.0, "iv": 0.2288, "open_interest": 1.0, "volume": 0.0, "delta": -0.8518, "gamma": 0.0284, "vega": 0.1113, "theta": -0.0116, "rho": -0.1178, "theo": 12.1948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.62, "last_trade_time": "2026-08-05T11:54:14", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "NGG270319C00100000", "bid": 0.05, "bid_size": 20.0, "ask": 0.9, "ask_size": 24.0, "iv": 0.2137, "open_interest": 59.0, "volume": 0.0, "delta": 0.1234, "gamma": 0.0176, "vega": 0.1034, "theta": -0.0089, "rho": 0.0341, "theo": 0.6523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-28T09:30:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NGG270319P00100000", "bid": 15.9, "bid_size": 10.0, "ask": 18.4, "ask_size": 8.0, "iv": 0.2699, "open_interest": 0.0, "volume": 0.0, "delta": -0.9291, "gamma": 0.0174, "vega": 0.0633, "theta": -0.0069, "rho": -0.0941, "theo": 16.8674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-08-03T11:18:09", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "NGG270319C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 29.0, "iv": 0.2684, "open_interest": 7.0, "volume": 0.0, "delta": 0.0797, "gamma": 0.012, "vega": 0.0757, "theta": -0.0068, "rho": 0.022, "theo": 0.4079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-30T09:30:03", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "NGG270319P00105000", "bid": 20.6, "bid_size": 9.0, "ask": 23.5, "ask_size": 9.0, "iv": 0.3071, "open_interest": 2.0, "volume": 0.0, "delta": -0.9671, "gamma": 0.0096, "vega": 0.0334, "theta": -0.0028, "rho": -0.0797, "theo": 21.7337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.35, "last_trade_time": "2026-08-03T11:37:31", "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "NGG270319C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 20.0, "iv": 0.2725, "open_interest": 0.0, "volume": 0.0, "delta": 0.0533, "gamma": 0.0083, "vega": 0.0557, "theta": -0.0053, "rho": 0.0147, "theo": 0.2682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NGG270319P00110000", "bid": 25.4, "bid_size": 8.0, "ask": 28.5, "ask_size": 8.0, "iv": 0.3371, "open_interest": 0.0, "volume": 0.0, "delta": -0.9846, "gamma": 0.005, "vega": 0.0169, "theta": 0.0, "rho": -0.0718, "theo": 26.6746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.1, "last_trade_time": "2026-07-31T10:33:33", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "NGG270319C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 19.0, "iv": 0.2975, "open_interest": 70.0, "volume": 0.0, "delta": 0.0369, "gamma": 0.0058, "vega": 0.0417, "theta": -0.0041, "rho": 0.0101, "theo": 0.1845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-14T13:04:42", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NGG270319P00115000", "bid": 30.5, "bid_size": 11.0, "ask": 33.5, "ask_size": 11.0, "iv": 0.3866, "open_interest": 346.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0025, "vega": 0.0086, "theta": 0.0, "rho": -0.069, "theo": 31.6439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.3, "last_trade_time": "2026-11-06T11:10:47", "percent_change": 0.0, "prev_day_close": 32.3500003814697}, {"option": "NGG270319C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 45.0, "iv": 0.3442, "open_interest": 132.0, "volume": 0.0, "delta": 0.0264, "gamma": 0.0042, "vega": 0.0317, "theta": -0.0033, "rho": 0.0072, "theo": 0.1317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-14T13:04:42", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NGG270319P00120000", "bid": 35.4, "bid_size": 8.0, "ask": 38.5, "ask_size": 8.0, "iv": 0.4175, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0013, "vega": 0.0045, "theta": 0.0, "rho": -0.0683, "theo": 36.6239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.65, "last_trade_time": "2026-07-29T10:42:52", "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "NGG270319C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 24.0, "iv": 0.3698, "open_interest": 74.0, "volume": 0.0, "delta": 0.0194, "gamma": 0.0031, "vega": 0.0246, "theta": -0.0026, "rho": 0.0053, "theo": 0.0969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-14T13:04:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NGG270319P00125000", "bid": 40.4, "bid_size": 8.0, "ask": 43.5, "ask_size": 8.0, "iv": 0.4545, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0006, "vega": 0.0022, "theta": 0.0, "rho": -0.0703, "theo": 41.6086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.2, "last_trade_time": "2026-07-30T12:32:12", "percent_change": 0.0, "prev_day_close": 42.7000007629394}, {"option": "NGG270617C00040000", "bid": 42.4, "bid_size": 1.0, "ask": 46.5, "ask_size": 3.0, "iv": 0.5679, "open_interest": 63.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0003, "vega": 0.0014, "theta": 0.0, "rho": 0.0226, "theo": 44.3392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.32, "last_trade_time": "2026-10-20T13:59:45", "percent_change": 0.0, "prev_day_close": 43.2000007629394}, {"option": "NGG270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 32.0, "iv": 0.4729, "open_interest": 0.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0014, "vega": 0.0267, "theta": -0.0028, "rho": -0.0092, "theo": 0.2028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "NGG270617C00045000", "bid": 37.4, "bid_size": 1.0, "ask": 41.5, "ask_size": 3.0, "iv": 0.4842, "open_interest": 53.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0014, "vega": 0.0132, "theta": 0.0, "rho": 0.0781, "theo": 39.3702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.17, "last_trade_time": "2026-11-04T13:16:51", "percent_change": 0.0, "prev_day_close": 38.3500003814697}, {"option": "NGG270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 7.0, "iv": 0.5905, "open_interest": 0.0, "volume": 0.0, "delta": -0.0245, "gamma": 0.0021, "vega": 0.0369, "theta": -0.0035, "rho": -0.0134, "theo": 0.2792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "NGG270617C00050000", "bid": 32.6, "bid_size": 2.0, "ask": 36.6, "ask_size": 2.0, "iv": 0.4296, "open_interest": 0.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0028, "vega": 0.0312, "theta": 0.0, "rho": 0.2036, "theo": 34.4771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5500011444092}, {"option": "NGG270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 8.0, "iv": 0.5119, "open_interest": 0.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.0032, "vega": 0.0508, "theta": -0.0043, "rho": -0.0195, "theo": 0.3881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "NGG270617C00055000", "bid": 27.9, "bid_size": 2.0, "ask": 31.8, "ask_size": 2.0, "iv": 0.3855, "open_interest": 0.0, "volume": 0.0, "delta": 0.9619, "gamma": 0.0036, "vega": 0.0468, "theta": 0.0, "rho": 0.2837, "theo": 29.697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8500003814697}, {"option": "NGG270617P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 6.0, "iv": 0.4418, "open_interest": 0.0, "volume": 0.0, "delta": -0.0529, "gamma": 0.0048, "vega": 0.0692, "theta": -0.0053, "rho": -0.0286, "theo": 0.5472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "NGG270617C00060000", "bid": 23.3, "bid_size": 11.0, "ask": 27.0, "ask_size": 14.0, "iv": 0.3441, "open_interest": 2.0, "volume": 0.0, "delta": 0.9425, "gamma": 0.0056, "vega": 0.0683, "theta": 0.0, "rho": 0.3025, "theo": 24.9918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.8, "last_trade_time": "2026-10-28T14:01:59", "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "NGG270617P00060000", "bid": 0.35, "bid_size": 15.0, "ask": 0.95, "ask_size": 16.0, "iv": 0.3074, "open_interest": 6.0, "volume": 0.0, "delta": -0.0785, "gamma": 0.0072, "vega": 0.0939, "theta": -0.0065, "rho": -0.0423, "theo": 0.7855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T12:05:39", "percent_change": 0.0, "prev_day_close": 0.899999991059303}, {"option": "NGG270617C00065000", "bid": 19.1, "bid_size": 6.0, "ask": 21.9, "ask_size": 6.0, "iv": 0.3032, "open_interest": 0.0, "volume": 448.0, "delta": 0.9121, "gamma": 0.0087, "vega": 0.1043, "theta": -0.0024, "rho": 0.3128, "theo": 20.3803, "change": 0.45, "open": 19.3, "high": 20.0, "low": 19.3, "tick": "no_change", "last_trade_price": 20.0, "last_trade_time": "2026-11-09T15:45:44", "percent_change": 2.30179, "prev_day_close": 19.5500001907349}, {"option": "NGG270617P00065000", "bid": 0.6, "bid_size": 16.0, "ask": 1.75, "ask_size": 22.0, "iv": 0.2937, "open_interest": 1.0, "volume": 13.0, "delta": -0.1175, "gamma": 0.0107, "vega": 0.1255, "theta": -0.0079, "rho": -0.0632, "theo": 1.1531, "change": -0.6, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T10:52:22", "percent_change": -38.7097, "prev_day_close": 1.54999995231628}, {"option": "NGG270617C00070000", "bid": 14.1, "bid_size": 1.0, "ask": 17.0, "ask_size": 6.0, "iv": 0.2322, "open_interest": 0.0, "volume": 7.0, "delta": 0.8629, "gamma": 0.0133, "vega": 0.1361, "theta": -0.005, "rho": 0.3129, "theo": 15.9513, "change": 0.44, "open": 15.0, "high": 15.7, "low": 15.0, "tick": "no_change", "last_trade_price": 15.59, "last_trade_time": "2026-11-09T11:06:52", "percent_change": 2.90429, "prev_day_close": 15.1500000953674}, {"option": "NGG270617P00070000", "bid": 0.8, "bid_size": 15.0, "ask": 3.5, "ask_size": 13.0, "iv": 0.2895, "open_interest": 1.0, "volume": 0.0, "delta": -0.1766, "gamma": 0.0155, "vega": 0.164, "theta": -0.0094, "rho": -0.0948, "theo": 1.7355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T12:12:09", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "NGG270617C00075000", "bid": 9.8, "bid_size": 5.0, "ask": 13.0, "ask_size": 6.0, "iv": 0.2178, "open_interest": 2.0, "volume": 1.0, "delta": 0.787, "gamma": 0.0194, "vega": 0.1842, "theta": -0.0078, "rho": 0.3099, "theo": 11.8067, "change": -0.3, "open": 11.0, "high": 11.0, "low": 11.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-09T09:30:19", "percent_change": -2.65486, "prev_day_close": 11.2999997138977}, {"option": "NGG270617P00075000", "bid": 1.85, "bid_size": 28.0, "ask": 3.6, "ask_size": 14.0, "iv": 0.2441, "open_interest": 4.0, "volume": 0.0, "delta": -0.2641, "gamma": 0.0214, "vega": 0.2061, "theta": -0.0108, "rho": -0.1423, "theo": 2.6784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-11-05T14:23:06", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "NGG270617C00080000", "bid": 6.2, "bid_size": 1.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.221, "open_interest": 151.0, "volume": 0.0, "delta": 0.6757, "gamma": 0.0259, "vega": 0.2175, "theta": -0.0101, "rho": 0.2766, "theo": 8.191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.83, "last_trade_time": "2026-11-05T12:25:53", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "NGG270617P00080000", "bid": 2.0, "bid_size": 6.0, "ask": 6.1, "ask_size": 1.0, "iv": 0.219, "open_interest": 1.0, "volume": 0.0, "delta": -0.3833, "gamma": 0.0269, "vega": 0.2397, "theta": -0.0114, "rho": -0.2085, "theo": 4.1975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-21T15:27:56", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "NGG270617C00085000", "bid": 3.3, "bid_size": 1.0, "ask": 7.5, "ask_size": 3.0, "iv": 0.2188, "open_interest": 3.0, "volume": 0.0, "delta": 0.5361, "gamma": 0.0298, "vega": 0.2443, "theta": -0.0115, "rho": 0.2277, "theo": 5.3315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.17, "last_trade_time": "2026-11-02T15:39:48", "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "NGG270617P00085000", "bid": 4.4, "bid_size": 4.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.2176, "open_interest": 0.0, "volume": 0.0, "delta": -0.5229, "gamma": 0.0292, "vega": 0.2493, "theta": -0.011, "rho": -0.2885, "theo": 6.5101, "change": 0.0, "open": 0.0, "high": 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": "NGG270617C00090000", "bid": 1.3, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2042, "open_interest": 8.0, "volume": 0.0, "delta": 0.3946, "gamma": 0.0291, "vega": 0.2403, "theta": -0.0114, "rho": 0.1718, "theo": 3.3484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.41, "last_trade_time": "2026-11-06T10:11:39", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "NGG270617P00090000", "bid": 7.6, "bid_size": 1.0, "ask": 11.5, "ask_size": 1.0, "iv": 0.2094, "open_interest": 2.0, "volume": 0.0, "delta": -0.6553, "gamma": 0.0272, "vega": 0.231, "theta": -0.0093, "rho": -0.3695, "theo": 9.6672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.07, "last_trade_time": "2026-11-05T12:30:27", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "NGG270617C00095000", "bid": 0.05, "bid_size": 7.0, "ask": 3.9, "ask_size": 6.0, "iv": 0.2125, "open_interest": 5.0, "volume": 0.0, "delta": 0.2781, "gamma": 0.0248, "vega": 0.2099, "theta": -0.0103, "rho": 0.1199, "theo": 2.1109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-05T10:53:08", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "NGG270617P00095000", "bid": 11.2, "bid_size": 4.0, "ask": 15.3, "ask_size": 1.0, "iv": 0.2062, "open_interest": 0.0, "volume": 0.0, "delta": -0.759, "gamma": 0.0224, "vega": 0.1967, "theta": -0.0069, "rho": -0.439, "theo": 13.4949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "NGG270617C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 8.0, "iv": 0.201, "open_interest": 4.0, "volume": 0.0, "delta": 0.1939, "gamma": 0.0195, "vega": 0.1685, "theta": -0.0088, "rho": 0.0802, "theo": 1.3672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T11:33:50", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "NGG270617P00100000", "bid": 15.4, "bid_size": 1.0, "ask": 19.3, "ask_size": 1.0, "iv": 0.1992, "open_interest": 0.0, "volume": 0.0, "delta": -0.8315, "gamma": 0.0174, "vega": 0.1583, "theta": -0.0043, "rho": -0.4972, "theo": 17.7492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "NGG270617C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 20.0, "iv": 0.2353, "open_interest": 0.0, "volume": 0.0, "delta": 0.1369, "gamma": 0.0149, "vega": 0.1382, "theta": -0.0073, "rho": 0.0592, "theo": 0.9211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "NGG270617P00105000", "bid": 19.9, "bid_size": 2.0, "ask": 23.9, "ask_size": 1.0, "iv": 0.203, "open_interest": 0.0, "volume": 0.0, "delta": -0.8818, "gamma": 0.0139, "vega": 0.1252, "theta": -0.0023, "rho": -0.5022, "theo": 22.2508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "NGG270617C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 19.0, "iv": 0.2613, "open_interest": 0.0, "volume": 0.0, "delta": 0.0983, "gamma": 0.0113, "vega": 0.1115, "theta": -0.006, "rho": 0.0436, "theo": 0.6415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "NGG270617P00110000", "bid": 24.6, "bid_size": 4.0, "ask": 28.7, "ask_size": 1.0, "iv": 0.1963, "open_interest": 0.0, "volume": 0.0, "delta": -0.9234, "gamma": 0.0121, "vega": 0.0914, "theta": -0.0011, "rho": -0.3773, "theo": 26.9226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "NGG270617C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 20.0, "iv": 0.2781, "open_interest": 12.0, "volume": 0.0, "delta": 0.0722, "gamma": 0.0086, "vega": 0.0891, "theta": -0.005, "rho": 0.0321, "theo": 0.462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-02T15:15:09", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NGG270617P00115000", "bid": 29.5, "bid_size": 5.0, "ask": 33.7, "ask_size": 1.0, "iv": 0.2343, "open_interest": 0.0, "volume": 0.0, "delta": -0.957, "gamma": 0.0092, "vega": 0.0553, "theta": 0.0, "rho": -0.2294, "theo": 31.7368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}], "symbol": "NGG", "security_type": "stock", "exchange_id": 3, "current_price": 84.26, "price_change": 1.11, "price_change_percent": 1.3349, "bid": 84.0, "ask": 93.15, "bid_size": 100, "ask_size": 100, "open": 84.19, "high": 84.63, "low": 83.75, "close": 84.26, "prev_day_close": 83.15, "volume": 1136379, "iv30": 22.453, "iv30_change": -0.908, "iv30_change_percent": -3.8868, "seqno": 10406359727, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "NGG"}