{"timestamp": "2026-11-09 23:49:23", "data": {"options": [{"option": "NGL261120C00009000", "bid": 5.5, "bid_size": 77.0, "ask": 7.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 6.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "NGL261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 14.0, "iv": 2.2792, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.002, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NGL261120C00010000", "bid": 4.5, "bid_size": 85.0, "ask": 6.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 5.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "NGL261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 14.0, "iv": 1.9153, "open_interest": 3.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0039, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T10:36:32", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NGL261120C00011000", "bid": 3.5, "bid_size": 85.0, "ask": 5.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 4.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "NGL261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 15.0, "iv": 1.5814, "open_interest": 1.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0082, "vega": 0.0005, "theta": -0.0016, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-16T14:29:07", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "NGL261120C00012000", "bid": 2.55, "bid_size": 181.0, "ask": 4.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 88.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0077, "vega": 0.0001, "theta": -0.004, "rho": 0.0001, "theo": 3.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.52, "last_trade_time": "2026-11-02T11:54:42", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "NGL261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 26.0, "iv": 1.2692, "open_interest": 11.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0191, "vega": 0.001, "theta": -0.0028, "rho": -0.0001, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-05T15:19:00", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "NGL261120C00013000", "bid": 1.75, "bid_size": 85.0, "ask": 3.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.058, "vega": 0.0011, "theta": -0.0058, "rho": 0.0006, "theo": 2.6239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "NGL261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 20.0, "iv": 0.9716, "open_interest": 7.0, "volume": 0.0, "delta": -0.0368, "gamma": 0.0496, "vega": 0.0022, "theta": -0.0055, "rho": -0.0002, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-05T11:49:45", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "NGL261120C00014000", "bid": 1.05, "bid_size": 275.0, "ask": 2.2, "ask_size": 73.0, "iv": 0.3971, "open_interest": 113.0, "volume": 0.0, "delta": 0.9048, "gamma": 0.1426, "vega": 0.0044, "theta": -0.0121, "rho": 0.0019, "theo": 1.6611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-15T11:08:11", "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "NGL261120P00014000", "bid": 0.1, "bid_size": 5.0, "ask": 0.35, "ask_size": 10.0, "iv": 0.7498, "open_interest": 79.0, "volume": 0.0, "delta": -0.108, "gamma": 0.1332, "vega": 0.0051, "theta": -0.0114, "rho": -0.0006, "theo": 0.0736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-05T15:59:13", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "NGL261120C00015000", "bid": 0.6, "bid_size": 56.0, "ask": 1.15, "ask_size": 36.0, "iv": 0.5058, "open_interest": 7.0, "volume": 0.0, "delta": 0.6954, "gamma": 0.2807, "vega": 0.0094, "theta": -0.0212, "rho": 0.0024, "theo": 0.8426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-27T15:53:36", "percent_change": 0.0, "prev_day_close": 0.700000002980232}, {"option": "NGL261120P00015000", "bid": 0.2, "bid_size": 135.0, "ask": 0.65, "ask_size": 120.0, "iv": 0.6336, "open_interest": 119.0, "volume": 0.0, "delta": -0.3103, "gamma": 0.2738, "vega": 0.0096, "theta": -0.0208, "rho": -0.0018, "theo": 0.2662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-10-27T13:58:02", "percent_change": 0.0, "prev_day_close": 0.775000013411045}, {"option": "NGL261120C00016000", "bid": 0.2, "bid_size": 387.0, "ask": 0.65, "ask_size": 234.0, "iv": 0.5615, "open_interest": 61.0, "volume": 301.0, "delta": 0.3948, "gamma": 0.288, "vega": 0.0104, "theta": -0.024, "rho": 0.0016, "theo": 0.3544, "change": -0.025, "open": 0.2, "high": 0.3, "low": 0.2, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T11:07:36", "percent_change": -7.69231, "prev_day_close": 0.324999995529652}, {"option": "NGL261120P00016000", "bid": 0.65, "bid_size": 45.0, "ask": 1.25, "ask_size": 68.0, "iv": 0.6524, "open_interest": 10.0, "volume": 0.0, "delta": -0.605, "gamma": 0.2838, "vega": 0.0104, "theta": -0.0236, "rho": -0.0036, "theo": 0.7836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.98, "last_trade_time": "2026-10-27T13:58:02", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "NGL261120C00017000", "bid": 0.1, "bid_size": 400.0, "ask": 0.15, "ask_size": 400.0, "iv": 0.514, "open_interest": 205.0, "volume": 1.0, "delta": 0.1924, "gamma": 0.1838, "vega": 0.0074, "theta": -0.0184, "rho": 0.0008, "theo": 0.1488, "change": 0.005, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T10:54:06", "percent_change": 4.0, "prev_day_close": 0.12500000372529}, {"option": "NGL261120P00017000", "bid": 1.2, "bid_size": 43.0, "ask": 2.15, "ask_size": 48.0, "iv": 0.6683, "open_interest": 0.0, "volume": 0.0, "delta": -0.8044, "gamma": 0.1817, "vega": 0.0074, "theta": -0.018, "rho": -0.005, "theo": 1.579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "NGL261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 220.0, "iv": 0.716, "open_interest": 166.0, "volume": 1.0, "delta": 0.0937, "gamma": 0.1014, "vega": 0.0045, "theta": -0.0121, "rho": 0.0004, "theo": 0.0673, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:54:05", "percent_change": -50.0, "prev_day_close": 0.100000003352761}, {"option": "NGL261120P00018000", "bid": 1.75, "bid_size": 77.0, "ask": 3.3, "ask_size": 38.0, "iv": 0.6633, "open_interest": 0.0, "volume": 0.0, "delta": -0.902, "gamma": 0.1005, "vega": 0.0045, "theta": -0.0117, "rho": -0.0059, "theo": 2.4968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "NGL261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 42.0, "iv": 0.9812, "open_interest": 0.0, "volume": 0.0, "delta": 0.0475, "gamma": 0.0549, "vega": 0.0027, "theta": -0.0075, "rho": 0.0002, "theo": 0.0327, "change": 0.0, "open": 0.0, "high": 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": "NGL261120P00019000", "bid": 2.85, "bid_size": 77.0, "ask": 4.5, "ask_size": 65.0, "iv": 1.0938, "open_interest": 0.0, "volume": 0.0, "delta": -0.9478, "gamma": 0.0545, "vega": 0.0027, "theta": -0.0071, "rho": -0.0065, "theo": 3.4609, "change": 0.0, "open": 0.0, "high": 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": "NGL261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 12.0, "iv": 1.1479, "open_interest": 1.0, "volume": 0.0, "delta": 0.0251, "gamma": 0.0302, "vega": 0.0016, "theta": -0.0046, "rho": 0.0001, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T09:30:31", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "NGL261120P00020000", "bid": 3.6, "bid_size": 77.0, "ask": 5.6, "ask_size": 65.0, "iv": 1.1458, "open_interest": 0.0, "volume": 0.0, "delta": -0.97, "gamma": 0.03, "vega": 0.0016, "theta": -0.0041, "rho": -0.007, "theo": 4.4435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "NGL261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 23.0, "iv": 1.2998, "open_interest": 3.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.017, "vega": 0.001, "theta": -0.0029, "rho": 0.0001, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T15:55:36", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NGL261120P00021000", "bid": 4.8, "bid_size": 77.0, "ask": 6.5, "ask_size": 65.0, "iv": 1.3918, "open_interest": 0.0, "volume": 0.0, "delta": -0.9812, "gamma": 0.017, "vega": 0.001, "theta": -0.0022, "rho": -0.0074, "theo": 5.4342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "NGL261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 19.0, "iv": 1.4398, "open_interest": 0.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.0099, "vega": 0.0006, "theta": -0.0018, "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": 0.174999997019768}, {"option": "NGL261120P00022000", "bid": 5.5, "bid_size": 77.0, "ask": 7.5, "ask_size": 57.0, "iv": 1.1984, "open_interest": 0.0, "volume": 0.0, "delta": -0.9871, "gamma": 0.0098, "vega": 0.0006, "theta": -0.001, "rho": -0.0078, "theo": 6.4287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "NGL261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 15.0, "iv": 1.57, "open_interest": 0.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0059, "vega": 0.0004, "theta": -0.0011, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NGL261120P00023000", "bid": 6.7, "bid_size": 77.0, "ask": 8.5, "ask_size": 57.0, "iv": 1.5773, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0058, "vega": 0.0004, "theta": -0.0003, "rho": -0.0081, "theo": 7.4249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "NGL261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 19.0, "iv": 1.6915, "open_interest": 0.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0036, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NGL261120P00024000", "bid": 7.7, "bid_size": 77.0, "ask": 9.5, "ask_size": 57.0, "iv": 1.7026, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0035, "vega": 0.0002, "theta": 0.0, "rho": -0.0085, "theo": 8.4221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "NGL261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 15.0, "iv": 1.8056, "open_interest": 0.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0022, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NGL261120P00025000", "bid": 8.8, "bid_size": 77.0, "ask": 10.5, "ask_size": 57.0, "iv": 1.9277, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0022, "vega": 0.0001, "theta": 0.0, "rho": -0.0089, "theo": 9.4199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "NGL261218C00007000", "bid": 7.5, "bid_size": 42.0, "ask": 9.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0091, "vega": 0.0012, "theta": -0.0042, "rho": 0.0014, "theo": 8.6273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "NGL261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 183.0, "iv": 1.6664, "open_interest": 0.0, "volume": 0.0, "delta": -0.0185, "gamma": 0.0068, "vega": 0.0023, "theta": -0.0037, "rho": -0.0004, "theo": 0.0505, "change": 0.0, "open": 0.0, "high": 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": "NGL261218C00008000", "bid": 6.5, "bid_size": 77.0, "ask": 8.5, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0127, "vega": 0.0017, "theta": -0.0044, "rho": 0.0019, "theo": 7.6316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "NGL261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 194.0, "iv": 1.4233, "open_interest": 0.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0097, "vega": 0.0029, "theta": -0.004, "rho": -0.0005, "theo": 0.058, "change": 0.0, "open": 0.0, "high": 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": "NGL261218C00009000", "bid": 5.5, "bid_size": 77.0, "ask": 7.6, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0174, "vega": 0.0024, "theta": -0.0048, "rho": 0.0026, "theo": 6.6386, "change": 0.0, "open": 0.0, "high": 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": "NGL261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 182.0, "iv": 1.2501, "open_interest": 0.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.0141, "vega": 0.0036, "theta": -0.0045, "rho": -0.0006, "theo": 0.0688, "change": 0.0, "open": 0.0, "high": 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": "NGL261218C00010000", "bid": 4.6, "bid_size": 85.0, "ask": 6.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.965, "gamma": 0.0247, "vega": 0.0036, "theta": -0.0054, "rho": 0.0035, "theo": 5.6501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000019073486}, {"option": "NGL261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 121.0, "iv": 1.0513, "open_interest": 0.0, "volume": 0.0, "delta": -0.0436, "gamma": 0.021, "vega": 0.0047, "theta": -0.005, "rho": -0.0008, "theo": 0.0849, "change": 0.0, "open": 0.0, "high": 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": "NGL261218C00011000", "bid": 3.7, "bid_size": 85.0, "ask": 5.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9462, "gamma": 0.0363, "vega": 0.0052, "theta": -0.0062, "rho": 0.0045, "theo": 4.6704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "NGL261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 181.0, "iv": 0.8369, "open_interest": 0.0, "volume": 0.0, "delta": -0.062, "gamma": 0.032, "vega": 0.0062, "theta": -0.0058, "rho": -0.0012, "theo": 0.1106, "change": 0.0, "open": 0.0, "high": 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": "NGL261218C00012000", "bid": 2.85, "bid_size": 347.0, "ask": 4.4, "ask_size": 65.0, "iv": 0.4839, "open_interest": 100.0, "volume": 0.0, "delta": 0.9145, "gamma": 0.0546, "vega": 0.0076, "theta": -0.0072, "rho": 0.0057, "theo": 3.7079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.62, "last_trade_time": "2026-11-02T11:54:42", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "NGL261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 224.0, "iv": 0.6706, "open_interest": 0.0, "volume": 0.0, "delta": -0.0927, "gamma": 0.0499, "vega": 0.0085, "theta": -0.0069, "rho": -0.0018, "theo": 0.1542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "NGL261218C00013000", "bid": 2.1, "bid_size": 78.0, "ask": 3.4, "ask_size": 12.0, "iv": 0.536, "open_interest": 6.0, "volume": 0.0, "delta": 0.859, "gamma": 0.0836, "vega": 0.011, "theta": -0.0087, "rho": 0.0068, "theo": 2.7823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.38, "last_trade_time": "2026-10-26T15:02:02", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "NGL261218P00013000", "bid": 0.05, "bid_size": 11.0, "ask": 0.4, "ask_size": 9.0, "iv": 0.5575, "open_interest": 0.0, "volume": 0.0, "delta": -0.1462, "gamma": 0.0786, "vega": 0.0117, "theta": -0.0084, "rho": -0.0028, "theo": 0.2354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "NGL261218C00014000", "bid": 1.5, "bid_size": 85.0, "ask": 2.35, "ask_size": 10.0, "iv": 0.5009, "open_interest": 0.0, "volume": 0.0, "delta": 0.7624, "gamma": 0.123, "vega": 0.0154, "theta": -0.0106, "rho": 0.0075, "theo": 1.9401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "NGL261218P00014000", "bid": 0.15, "bid_size": 11.0, "ask": 0.65, "ask_size": 110.0, "iv": 0.5108, "open_interest": 0.0, "volume": 0.0, "delta": -0.2394, "gamma": 0.1179, "vega": 0.0158, "theta": -0.0103, "rho": -0.0046, "theo": 0.4001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "NGL261218C00015000", "bid": 1.0, "bid_size": 267.0, "ask": 1.65, "ask_size": 91.0, "iv": 0.5204, "open_interest": 100.0, "volume": 0.0, "delta": 0.6177, "gamma": 0.1545, "vega": 0.0192, "theta": -0.0124, "rho": 0.0072, "theo": 1.2653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-05T11:54:18", "percent_change": 0.0, "prev_day_close": 1.02500003576279}, {"option": "NGL261218P00015000", "bid": 0.45, "bid_size": 22.0, "ask": 1.05, "ask_size": 56.0, "iv": 0.4998, "open_interest": 0.0, "volume": 0.0, "delta": -0.3799, "gamma": 0.1505, "vega": 0.0193, "theta": -0.0121, "rho": -0.0075, "theo": 0.7301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12500001490116}, {"option": "NGL261218C00016000", "bid": 0.6, "bid_size": 348.0, "ask": 1.0, "ask_size": 81.0, "iv": 0.495, "open_interest": 252.0, "volume": 0.0, "delta": 0.4605, "gamma": 0.1551, "vega": 0.0201, "theta": -0.0131, "rho": 0.0059, "theo": 0.8139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T11:32:05", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "NGL261218P00016000", "bid": 1.0, "bid_size": 36.0, "ask": 1.65, "ask_size": 105.0, "iv": 0.5244, "open_interest": 6.0, "volume": 0.0, "delta": -0.5335, "gamma": 0.1524, "vega": 0.0201, "theta": -0.0129, "rho": -0.0108, "theo": 1.2798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T09:33:55", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "NGL261218C00017000", "bid": 0.3, "bid_size": 198.0, "ask": 0.5, "ask_size": 40.0, "iv": 0.454, "open_interest": 2.0, "volume": 2.0, "delta": 0.3332, "gamma": 0.1332, "vega": 0.0185, "theta": -0.0127, "rho": 0.0045, "theo": 0.542, "change": 0.15, "open": 0.1, "high": 0.5, "low": 0.1, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:55:40", "percent_change": 42.8571, "prev_day_close": 0.350000001490116}, {"option": "NGL261218P00017000", "bid": 1.7, "bid_size": 38.0, "ask": 2.4, "ask_size": 88.0, "iv": 0.5566, "open_interest": 0.0, "volume": 0.0, "delta": -0.6587, "gamma": 0.1316, "vega": 0.0184, "theta": -0.0124, "rho": -0.0138, "theo": 2.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "NGL261218C00018000", "bid": 0.05, "bid_size": 357.0, "ask": 0.55, "ask_size": 432.0, "iv": 0.5192, "open_interest": 445.0, "volume": 0.0, "delta": 0.2427, "gamma": 0.107, "vega": 0.0159, "theta": -0.0116, "rho": 0.0034, "theo": 0.377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T15:55:42", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "NGL261218P00018000", "bid": 2.15, "bid_size": 85.0, "ask": 3.3, "ask_size": 37.0, "iv": 0.4944, "open_interest": 0.0, "volume": 0.0, "delta": -0.7481, "gamma": 0.106, "vega": 0.0158, "theta": -0.0112, "rho": -0.0163, "theo": 2.8377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "NGL261218C00019000", "bid": 0.05, "bid_size": 12.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.504, "open_interest": 4.0, "volume": 0.0, "delta": 0.1798, "gamma": 0.0842, "vega": 0.0134, "theta": -0.0103, "rho": 0.0026, "theo": 0.2718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T15:41:15", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "NGL261218P00019000", "bid": 2.95, "bid_size": 77.0, "ask": 4.3, "ask_size": 11.0, "iv": 0.5206, "open_interest": 0.0, "volume": 0.0, "delta": -0.8103, "gamma": 0.0835, "vega": 0.0133, "theta": -0.0099, "rho": -0.0184, "theo": 3.7284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "NGL261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 71.0, "iv": 0.5904, "open_interest": 1.0, "volume": 0.0, "delta": 0.1357, "gamma": 0.0662, "vega": 0.0111, "theta": -0.009, "rho": 0.002, "theo": 0.2016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T11:54:39", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NGL261218P00020000", "bid": 3.7, "bid_size": 77.0, "ask": 5.4, "ask_size": 52.0, "iv": 0.5307, "open_interest": 0.0, "volume": 0.0, "delta": -0.8539, "gamma": 0.0657, "vega": 0.0111, "theta": -0.0085, "rho": -0.0202, "theo": 4.6536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "NGL261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 77.0, "iv": 0.696, "open_interest": 0.0, "volume": 0.0, "delta": 0.1042, "gamma": 0.0522, "vega": 0.0092, "theta": -0.0078, "rho": 0.0015, "theo": 0.1528, "change": 0.0, "open": 0.0, "high": 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": "NGL261218P00021000", "bid": 4.5, "bid_size": 77.0, "ask": 6.5, "ask_size": 65.0, "iv": 0.5327, "open_interest": 0.0, "volume": 0.0, "delta": -0.8852, "gamma": 0.0519, "vega": 0.0092, "theta": -0.0072, "rho": -0.0217, "theo": 5.6001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "NGL261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 76.0, "iv": 0.7968, "open_interest": 0.0, "volume": 0.0, "delta": 0.0812, "gamma": 0.0416, "vega": 0.0077, "theta": -0.0067, "rho": 0.0012, "theo": 0.1179, "change": 0.0, "open": 0.0, "high": 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": "NGL261218P00022000", "bid": 5.7, "bid_size": 77.0, "ask": 7.6, "ask_size": 65.0, "iv": 0.8047, "open_interest": 0.0, "volume": 0.0, "delta": -0.9081, "gamma": 0.0414, "vega": 0.0076, "theta": -0.0061, "rho": -0.0231, "theo": 6.5604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "NGL261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 78.0, "iv": 0.8672, "open_interest": 1.0, "volume": 0.0, "delta": 0.0641, "gamma": 0.0334, "vega": 0.0064, "theta": -0.0058, "rho": 0.0009, "theo": 0.0923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-23T14:46:13", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "NGL261218P00023000", "bid": 6.7, "bid_size": 77.0, "ask": 8.6, "ask_size": 65.0, "iv": 0.8804, "open_interest": 0.0, "volume": 0.0, "delta": -0.9252, "gamma": 0.0332, "vega": 0.0064, "theta": -0.005, "rho": -0.0242, "theo": 7.5299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "NGL261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 74.0, "iv": 0.9329, "open_interest": 0.0, "volume": 0.0, "delta": 0.0511, "gamma": 0.027, "vega": 0.0054, "theta": -0.005, "rho": 0.0008, "theo": 0.0731, "change": 0.0, "open": 0.0, "high": 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": "NGL261218P00024000", "bid": 7.5, "bid_size": 77.0, "ask": 9.5, "ask_size": 57.0, "iv": 0.7434, "open_interest": 0.0, "volume": 0.0, "delta": -0.9382, "gamma": 0.027, "vega": 0.0054, "theta": -0.0042, "rho": -0.0252, "theo": 8.506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "NGL261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 75.0, "iv": 0.9946, "open_interest": 0.0, "volume": 0.0, "delta": 0.0412, "gamma": 0.022, "vega": 0.0045, "theta": -0.0043, "rho": 0.0006, "theo": 0.0585, "change": 0.0, "open": 0.0, "high": 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": "NGL261218P00025000", "bid": 8.5, "bid_size": 77.0, "ask": 10.5, "ask_size": 57.0, "iv": 0.8071, "open_interest": 0.0, "volume": 0.0, "delta": -0.9482, "gamma": 0.0221, "vega": 0.0045, "theta": -0.0034, "rho": -0.0259, "theo": 9.4866, "change": 0.0, "open": 0.0, "high": 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": "NGL270115C00009000", "bid": 5.6, "bid_size": 144.0, "ask": 7.6, "ask_size": 88.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9527, "gamma": 0.0186, "vega": 0.0061, "theta": -0.0038, "rho": 0.0078, "theo": 6.706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-09-15T11:07:00", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "NGL270115P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 194.0, "iv": 0.9595, "open_interest": 0.0, "volume": 0.0, "delta": -0.0477, "gamma": 0.0171, "vega": 0.0066, "theta": -0.0042, "rho": -0.0016, "theo": 0.1302, "change": 0.0, "open": 0.0, "high": 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": "NGL270115C00010000", "bid": 4.7, "bid_size": 144.0, "ask": 6.6, "ask_size": 11.0, "iv": 0.621, "open_interest": 0.0, "volume": 0.0, "delta": 0.9355, "gamma": 0.0262, "vega": 0.008, "theta": -0.0044, "rho": 0.0092, "theo": 5.7372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "NGL270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 393.0, "iv": 0.8079, "open_interest": 30.0, "volume": 0.0, "delta": -0.0641, "gamma": 0.0244, "vega": 0.0084, "theta": -0.0047, "rho": -0.0021, "theo": 0.1608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.59, "last_trade_time": "2026-07-10T15:20:50", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "NGL270115C00011000", "bid": 3.8, "bid_size": 144.0, "ask": 5.7, "ask_size": 96.0, "iv": 0.6404, "open_interest": 12.0, "volume": 0.0, "delta": 0.9099, "gamma": 0.0372, "vega": 0.0104, "theta": -0.0051, "rho": 0.0108, "theo": 4.7855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.74, "last_trade_time": "2026-10-16T15:48:39", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "NGL270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 233.0, "iv": 0.6688, "open_interest": 0.0, "volume": 0.0, "delta": -0.0888, "gamma": 0.0353, "vega": 0.0108, "theta": -0.0054, "rho": -0.0029, "theo": 0.2082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "NGL270115C00012000", "bid": 3.1, "bid_size": 263.0, "ask": 4.7, "ask_size": 137.0, "iv": 0.6304, "open_interest": 50.0, "volume": 0.0, "delta": 0.8706, "gamma": 0.053, "vega": 0.0137, "theta": -0.006, "rho": 0.0122, "theo": 3.8638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.74, "last_trade_time": "2026-11-02T12:40:55", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "NGL270115P00012000", "bid": 0.05, "bid_size": 74.0, "ask": 0.4, "ask_size": 108.0, "iv": 0.559, "open_interest": 0.0, "volume": 0.0, "delta": -0.1268, "gamma": 0.051, "vega": 0.0139, "theta": -0.0062, "rho": -0.0042, "theo": 0.2851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "NGL270115C00013000", "bid": 2.35, "bid_size": 144.0, "ask": 3.6, "ask_size": 94.0, "iv": 0.5355, "open_interest": 5.0, "volume": 0.0, "delta": 0.8105, "gamma": 0.0742, "vega": 0.0177, "theta": -0.0071, "rho": 0.0132, "theo": 2.9965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-08T10:57:36", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "NGL270115P00013000", "bid": 0.05, "bid_size": 225.0, "ask": 0.6, "ask_size": 8.0, "iv": 0.4953, "open_interest": 2.0, "volume": 0.0, "delta": -0.1855, "gamma": 0.0724, "vega": 0.0179, "theta": -0.0072, "rho": -0.006, "theo": 0.4156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-08-20T11:11:09", "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "NGL270115C00014000", "bid": 1.75, "bid_size": 160.0, "ask": 2.75, "ask_size": 106.0, "iv": 0.5218, "open_interest": 13.0, "volume": 0.0, "delta": 0.7227, "gamma": 0.0979, "vega": 0.0221, "theta": -0.0083, "rho": 0.0134, "theo": 2.2242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-16T15:51:50", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "NGL270115P00014000", "bid": 0.35, "bid_size": 51.0, "ask": 0.9, "ask_size": 10.0, "iv": 0.5033, "open_interest": 2.0, "volume": 0.0, "delta": -0.2717, "gamma": 0.0963, "vega": 0.0221, "theta": -0.0084, "rho": -0.0088, "theo": 0.6401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-05T14:06:37", "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "NGL270115C00015000", "bid": 1.25, "bid_size": 351.0, "ask": 1.95, "ask_size": 170.0, "iv": 0.4951, "open_interest": 22.0, "volume": 0.0, "delta": 0.6102, "gamma": 0.1155, "vega": 0.0254, "theta": -0.0093, "rho": 0.0125, "theo": 1.5956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-10-26T14:53:12", "percent_change": 0.0, "prev_day_close": 1.37499997019768}, {"option": "NGL270115P00015000", "bid": 0.7, "bid_size": 247.0, "ask": 1.3, "ask_size": 97.0, "iv": 0.4907, "open_interest": 35.0, "volume": 0.0, "delta": -0.3828, "gamma": 0.1144, "vega": 0.0254, "theta": -0.0093, "rho": -0.0124, "theo": 1.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-10-23T13:10:44", "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "NGL270115C00016000", "bid": 0.85, "bid_size": 490.0, "ask": 1.45, "ask_size": 244.0, "iv": 0.5016, "open_interest": 112.0, "volume": 20.0, "delta": 0.4912, "gamma": 0.1195, "vega": 0.0265, "theta": -0.0097, "rho": 0.0107, "theo": 1.1324, "change": 0.125, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T11:16:43", "percent_change": 14.2857, "prev_day_close": 0.875000029802322}, {"option": "NGL270115P00016000", "bid": 1.2, "bid_size": 121.0, "ask": 1.9, "ask_size": 118.0, "iv": 0.4996, "open_interest": 0.0, "volume": 0.0, "delta": -0.5009, "gamma": 0.1189, "vega": 0.0265, "theta": -0.0096, "rho": -0.0161, "theo": 1.5379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.99999994039536}, {"option": "NGL270115C00017000", "bid": 0.45, "bid_size": 397.0, "ask": 1.1, "ask_size": 303.0, "iv": 0.4934, "open_interest": 15.0, "volume": 0.0, "delta": 0.3851, "gamma": 0.1116, "vega": 0.0254, "theta": -0.0096, "rho": 0.0088, "theo": 0.812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.38, "last_trade_time": "2026-11-03T13:34:02", "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "NGL270115P00017000", "bid": 1.75, "bid_size": 114.0, "ask": 2.6, "ask_size": 97.0, "iv": 0.4938, "open_interest": 1.0, "volume": 0.0, "delta": -0.6066, "gamma": 0.1115, "vega": 0.0254, "theta": -0.0094, "rho": -0.0193, "theo": 2.2112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-07-06T13:41:38", "percent_change": 0.0, "prev_day_close": 2.69999998807907}, {"option": "NGL270115C00018000", "bid": 0.2, "bid_size": 273.0, "ask": 0.8, "ask_size": 140.0, "iv": 0.4853, "open_interest": 1447.0, "volume": 0.0, "delta": 0.2997, "gamma": 0.0978, "vega": 0.0232, "theta": -0.009, "rho": 0.007, "theo": 0.5937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-11-03T11:56:31", "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "NGL270115P00018000", "bid": 2.35, "bid_size": 163.0, "ask": 3.4, "ask_size": 78.0, "iv": 0.4773, "open_interest": 55.0, "volume": 0.0, "delta": -0.6922, "gamma": 0.0982, "vega": 0.0232, "theta": -0.0088, "rho": -0.0216, "theo": 2.9865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-09-04T14:00:12", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "NGL270115C00019000", "bid": 0.05, "bid_size": 339.0, "ask": 0.6, "ask_size": 175.0, "iv": 0.4863, "open_interest": 698.0, "volume": 0.0, "delta": 0.2339, "gamma": 0.083, "vega": 0.0205, "theta": -0.0083, "rho": 0.0056, "theo": 0.4431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-11-03T11:56:52", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "NGL270115P00019000", "bid": 3.0, "bid_size": 128.0, "ask": 4.3, "ask_size": 67.0, "iv": 0.452, "open_interest": 5.0, "volume": 0.0, "delta": -0.7585, "gamma": 0.0837, "vega": 0.0205, "theta": -0.008, "rho": -0.0232, "theo": 3.8297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-09-25T09:54:36", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "NGL270115C00020000", "bid": 0.15, "bid_size": 14.0, "ask": 0.35, "ask_size": 38.0, "iv": 0.5155, "open_interest": 1036.0, "volume": 0.0, "delta": 0.1838, "gamma": 0.0694, "vega": 0.0178, "theta": -0.0074, "rho": 0.0044, "theo": 0.3367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-05T12:52:42", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "NGL270115P00020000", "bid": 3.9, "bid_size": 146.0, "ask": 5.3, "ask_size": 91.0, "iv": 0.4954, "open_interest": 0.0, "volume": 0.0, "delta": -0.8092, "gamma": 0.0704, "vega": 0.0178, "theta": -0.007, "rho": -0.0241, "theo": 4.7176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "NGL270115C00021000", "bid": 0.05, "bid_size": 10.0, "ask": 0.35, "ask_size": 157.0, "iv": 0.5454, "open_interest": 205.0, "volume": 0.0, "delta": 0.1457, "gamma": 0.0577, "vega": 0.0153, "theta": -0.0066, "rho": 0.0036, "theo": 0.2598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-03T10:35:16", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "NGL270115P00021000", "bid": 5.0, "bid_size": 132.0, "ask": 6.4, "ask_size": 87.0, "iv": 0.6279, "open_interest": 0.0, "volume": 0.0, "delta": -0.8481, "gamma": 0.059, "vega": 0.0153, "theta": -0.0061, "rho": -0.0244, "theo": 5.6356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "NGL270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 236.0, "iv": 0.6033, "open_interest": 69.0, "volume": 0.0, "delta": 0.1164, "gamma": 0.0479, "vega": 0.0131, "theta": -0.0058, "rho": 0.0029, "theo": 0.2032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-08T15:59:55", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "NGL270115P00022000", "bid": 5.8, "bid_size": 109.0, "ask": 7.5, "ask_size": 83.0, "iv": 0.6605, "open_interest": 0.0, "volume": 0.0, "delta": -0.8783, "gamma": 0.0494, "vega": 0.013, "theta": -0.0053, "rho": -0.0241, "theo": 6.5744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "NGL270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 336.0, "iv": 0.6571, "open_interest": 150.0, "volume": 0.0, "delta": 0.0938, "gamma": 0.0398, "vega": 0.0112, "theta": -0.0051, "rho": 0.0023, "theo": 0.1607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-02T12:00:58", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "NGL270115P00023000", "bid": 6.8, "bid_size": 135.0, "ask": 8.6, "ask_size": 97.0, "iv": 0.7539, "open_interest": 0.0, "volume": 0.0, "delta": -0.9019, "gamma": 0.0416, "vega": 0.0111, "theta": -0.0045, "rho": -0.0236, "theo": 7.5279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "NGL270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 242.0, "iv": 0.7073, "open_interest": 1.0, "volume": 0.0, "delta": 0.0762, "gamma": 0.0331, "vega": 0.0096, "theta": -0.0045, "rho": 0.0019, "theo": 0.1284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-05-14T09:30:03", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "NGL270115P00024000", "bid": 7.6, "bid_size": 124.0, "ask": 9.3, "ask_size": 81.0, "iv": 0.5886, "open_interest": 0.0, "volume": 0.0, "delta": -0.9206, "gamma": 0.0352, "vega": 0.0094, "theta": -0.0038, "rho": -0.0229, "theo": 8.4921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "NGL270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 243.0, "iv": 0.7545, "open_interest": 1.0, "volume": 0.0, "delta": 0.0623, "gamma": 0.0277, "vega": 0.0082, "theta": -0.0039, "rho": 0.0015, "theo": 0.1034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-05-14T09:30:06", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "NGL270115P00025000", "bid": 8.5, "bid_size": 134.0, "ask": 10.6, "ask_size": 105.0, "iv": 0.7469, "open_interest": 0.0, "volume": 0.0, "delta": -0.9356, "gamma": 0.0299, "vega": 0.0079, "theta": -0.0032, "rho": -0.0216, "theo": 9.4644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "NGL270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 253.0, "iv": 0.8704, "open_interest": 6.0, "volume": 0.0, "delta": 0.0247, "gamma": 0.0119, "vega": 0.0039, "theta": -0.002, "rho": 0.0006, "theo": 0.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-06-03T15:57:54", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NGL270115P00030000", "bid": 13.5, "bid_size": 96.0, "ask": 15.5, "ask_size": 85.0, "iv": 0.9103, "open_interest": 0.0, "volume": 0.0, "delta": -0.9795, "gamma": 0.0154, "vega": 0.003, "theta": -0.001, "rho": -0.0122, "theo": 14.394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "NGL270416C00010000", "bid": 5.1, "bid_size": 77.0, "ask": 6.8, "ask_size": 11.0, "iv": 0.5893, "open_interest": 0.0, "volume": 0.0, "delta": 0.8942, "gamma": 0.0264, "vega": 0.0179, "theta": -0.0028, "rho": 0.0308, "theo": 6.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "NGL270416P00010000", "bid": 0.1, "bid_size": 89.0, "ask": 0.6, "ask_size": 95.0, "iv": 0.6328, "open_interest": 0.0, "volume": 0.0, "delta": -0.0982, "gamma": 0.0262, "vega": 0.0178, "theta": -0.0036, "rho": -0.0076, "theo": 0.3654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "NGL270416C00011000", "bid": 4.3, "bid_size": 83.0, "ask": 5.9, "ask_size": 21.0, "iv": 0.5606, "open_interest": 20.0, "volume": 0.0, "delta": 0.8576, "gamma": 0.0347, "vega": 0.0223, "theta": -0.0035, "rho": 0.0334, "theo": 5.1972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.97, "last_trade_time": "2026-09-29T12:53:25", "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "NGL270416P00011000", "bid": 0.1, "bid_size": 286.0, "ask": 0.7, "ask_size": 109.0, "iv": 0.5558, "open_interest": 0.0, "volume": 0.0, "delta": -0.1346, "gamma": 0.0347, "vega": 0.0223, "theta": -0.0042, "rho": -0.0103, "theo": 0.507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000012665987}, {"option": "NGL270416C00012000", "bid": 3.6, "bid_size": 57.0, "ask": 5.1, "ask_size": 22.0, "iv": 0.555, "open_interest": 0.0, "volume": 0.0, "delta": 0.8108, "gamma": 0.044, "vega": 0.027, "theta": -0.0043, "rho": 0.0345, "theo": 4.4151, "change": 0.0, "open": 0.0, "high": 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": "NGL270416P00012000", "bid": 0.2, "bid_size": 717.0, "ask": 0.95, "ask_size": 62.0, "iv": 0.5292, "open_interest": 0.0, "volume": 0.0, "delta": -0.1815, "gamma": 0.0442, "vega": 0.0271, "theta": -0.0049, "rho": -0.0137, "theo": 0.7072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "NGL270416C00013000", "bid": 3.0, "bid_size": 57.0, "ask": 4.3, "ask_size": 11.0, "iv": 0.543, "open_interest": 0.0, "volume": 0.0, "delta": 0.7542, "gamma": 0.0532, "vega": 0.0317, "theta": -0.0051, "rho": 0.0343, "theo": 3.7054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "NGL270416P00013000", "bid": 0.5, "bid_size": 267.0, "ask": 1.3, "ask_size": 10.0, "iv": 0.5352, "open_interest": 0.0, "volume": 0.0, "delta": -0.2385, "gamma": 0.0538, "vega": 0.0318, "theta": -0.0055, "rho": -0.0179, "theo": 0.9804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12500002421439}, {"option": "NGL270416C00014000", "bid": 2.55, "bid_size": 134.0, "ask": 3.7, "ask_size": 131.0, "iv": 0.5613, "open_interest": 2.0, "volume": 0.0, "delta": 0.6898, "gamma": 0.0613, "vega": 0.0357, "theta": -0.0058, "rho": 0.033, "theo": 3.0781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-09-04T15:58:12", "percent_change": 0.0, "prev_day_close": 2.95000010728836}, {"option": "NGL270416P00014000", "bid": 0.9, "bid_size": 289.0, "ask": 1.7, "ask_size": 156.0, "iv": 0.538, "open_interest": 0.0, "volume": 0.0, "delta": -0.3038, "gamma": 0.0622, "vega": 0.0358, "theta": -0.0061, "rho": -0.0226, "theo": 1.3366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "NGL270416C00015000", "bid": 2.1, "bid_size": 216.0, "ask": 3.1, "ask_size": 157.0, "iv": 0.5569, "open_interest": 14.0, "volume": 1.0, "delta": 0.6209, "gamma": 0.0672, "vega": 0.0386, "theta": -0.0062, "rho": 0.0308, "theo": 2.537, "change": -0.1, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T14:06:38", "percent_change": -3.70371, "prev_day_close": 2.70000004768372}, {"option": "NGL270416P00015000", "bid": 1.35, "bid_size": 245.0, "ask": 2.2, "ask_size": 149.0, "iv": 0.5392, "open_interest": 1.0, "volume": 0.0, "delta": -0.374, "gamma": 0.0686, "vega": 0.0387, "theta": -0.0065, "rho": -0.0274, "theo": 1.7802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-09-21T09:56:13", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "NGL270416C00016000", "bid": 1.65, "bid_size": 227.0, "ask": 2.6, "ask_size": 175.0, "iv": 0.5478, "open_interest": 5.0, "volume": 0.0, "delta": 0.551, "gamma": 0.0706, "vega": 0.0402, "theta": -0.0066, "rho": 0.0282, "theo": 2.0797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-09-30T15:46:36", "percent_change": 0.0, "prev_day_close": 2.10000005364418}, {"option": "NGL270416P00016000", "bid": 1.9, "bid_size": 141.0, "ask": 2.75, "ask_size": 81.0, "iv": 0.5404, "open_interest": 0.0, "volume": 0.0, "delta": -0.4455, "gamma": 0.0724, "vega": 0.0403, "theta": -0.0067, "rho": -0.0321, "theo": 2.3092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "NGL270416C00017000", "bid": 1.25, "bid_size": 218.0, "ask": 2.2, "ask_size": 127.0, "iv": 0.5413, "open_interest": 5.0, "volume": 0.0, "delta": 0.4833, "gamma": 0.0715, "vega": 0.0406, "theta": -0.0066, "rho": 0.0253, "theo": 1.6993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-08-27T14:47:39", "percent_change": 0.0, "prev_day_close": 1.62500004470348}, {"option": "NGL270416P00017000", "bid": 2.45, "bid_size": 125.0, "ask": 3.4, "ask_size": 49.0, "iv": 0.537, "open_interest": 0.0, "volume": 0.0, "delta": -0.5151, "gamma": 0.0738, "vega": 0.0405, "theta": -0.0067, "rho": -0.0364, "theo": 2.9168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "NGL270416C00018000", "bid": 0.9, "bid_size": 250.0, "ask": 2.0, "ask_size": 211.0, "iv": 0.5511, "open_interest": 1.0, "volume": 0.0, "delta": 0.4201, "gamma": 0.0702, "vega": 0.0399, "theta": -0.0066, "rho": 0.0223, "theo": 1.3864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.52, "last_trade_time": "2026-08-31T11:47:00", "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "NGL270416P00018000", "bid": 3.0, "bid_size": 104.0, "ask": 4.1, "ask_size": 8.0, "iv": 0.5241, "open_interest": 0.0, "volume": 0.0, "delta": -0.5805, "gamma": 0.0729, "vega": 0.0396, "theta": -0.0065, "rho": -0.0399, "theo": 3.5938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "NGL270416C00019000", "bid": 0.65, "bid_size": 276.0, "ask": 1.55, "ask_size": 113.0, "iv": 0.5284, "open_interest": 0.0, "volume": 0.0, "delta": 0.3627, "gamma": 0.0672, "vega": 0.0383, "theta": -0.0063, "rho": 0.0196, "theo": 1.1309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.750000024214387}, {"option": "NGL270416P00019000", "bid": 3.7, "bid_size": 111.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.5285, "open_interest": 0.0, "volume": 0.0, "delta": -0.6404, "gamma": 0.0705, "vega": 0.0378, "theta": -0.0062, "rho": -0.0428, "theo": 4.3301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "NGL270416C00020000", "bid": 0.4, "bid_size": 291.0, "ask": 1.2, "ask_size": 83.0, "iv": 0.504, "open_interest": 0.0, "volume": 0.0, "delta": 0.3115, "gamma": 0.0631, "vega": 0.0362, "theta": -0.006, "rho": 0.017, "theo": 0.9233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999997653067}, {"option": "NGL270416P00020000", "bid": 4.5, "bid_size": 96.0, "ask": 5.7, "ask_size": 8.0, "iv": 0.534, "open_interest": 0.0, "volume": 0.0, "delta": -0.6944, "gamma": 0.067, "vega": 0.0354, "theta": -0.0058, "rho": -0.0447, "theo": 5.1164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "NGL270416C00021000", "bid": 0.25, "bid_size": 298.0, "ask": 1.05, "ask_size": 95.0, "iv": 0.5093, "open_interest": 35.0, "volume": 0.0, "delta": 0.2666, "gamma": 0.0584, "vega": 0.0336, "theta": -0.0056, "rho": 0.0147, "theo": 0.7549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-09-21T12:17:46", "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "NGL270416P00021000", "bid": 5.2, "bid_size": 77.0, "ask": 6.6, "ask_size": 10.0, "iv": 0.5274, "open_interest": 0.0, "volume": 0.0, "delta": -0.7423, "gamma": 0.0628, "vega": 0.0325, "theta": -0.0053, "rho": -0.0455, "theo": 5.9442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "NGL270416C00022000", "bid": 0.1, "bid_size": 340.0, "ask": 0.9, "ask_size": 10.0, "iv": 0.5044, "open_interest": 0.0, "volume": 0.0, "delta": 0.2277, "gamma": 0.0534, "vega": 0.0309, "theta": -0.0052, "rho": 0.0126, "theo": 0.6182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.825000012293458}, {"option": "NGL270416P00022000", "bid": 6.1, "bid_size": 77.0, "ask": 7.5, "ask_size": 9.0, "iv": 0.5421, "open_interest": 0.0, "volume": 0.0, "delta": -0.7844, "gamma": 0.0584, "vega": 0.0291, "theta": -0.0048, "rho": -0.0449, "theo": 6.806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "NGL270416C00023000", "bid": 0.1, "bid_size": 292.0, "ask": 0.8, "ask_size": 94.0, "iv": 0.5262, "open_interest": 101.0, "volume": 0.0, "delta": 0.1941, "gamma": 0.0484, "vega": 0.0282, "theta": -0.0048, "rho": 0.0108, "theo": 0.5075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-05T10:15:12", "percent_change": 0.0, "prev_day_close": 0.7249999884516}, {"option": "NGL270416P00023000", "bid": 7.1, "bid_size": 77.0, "ask": 8.4, "ask_size": 8.0, "iv": 0.568, "open_interest": 0.0, "volume": 0.0, "delta": -0.8214, "gamma": 0.0539, "vega": 0.0259, "theta": -0.0043, "rho": -0.044, "theo": 7.6954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "NGL270416C00024000", "bid": 0.05, "bid_size": 263.0, "ask": 0.7, "ask_size": 10.0, "iv": 0.5331, "open_interest": 0.0, "volume": 0.0, "delta": 0.1654, "gamma": 0.0435, "vega": 0.0255, "theta": -0.0043, "rho": 0.0093, "theo": 0.4176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "NGL270416P00024000", "bid": 7.9, "bid_size": 77.0, "ask": 9.4, "ask_size": 8.0, "iv": 0.5686, "open_interest": 0.0, "volume": 0.0, "delta": -0.8537, "gamma": 0.0496, "vega": 0.0227, "theta": -0.0038, "rho": -0.042, "theo": 8.608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "NGL270416C00025000", "bid": 0.05, "bid_size": 144.0, "ask": 0.65, "ask_size": 109.0, "iv": 0.5559, "open_interest": 1.0, "volume": 0.0, "delta": 0.1409, "gamma": 0.0389, "vega": 0.023, "theta": -0.0039, "rho": 0.0079, "theo": 0.3444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-08-31T11:47:00", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "NGL270416P00025000", "bid": 8.8, "bid_size": 77.0, "ask": 10.5, "ask_size": 7.0, "iv": 0.606, "open_interest": 0.0, "volume": 0.0, "delta": -0.8819, "gamma": 0.0454, "vega": 0.0193, "theta": -0.0032, "rho": -0.0387, "theo": 9.5395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "NGL270416C00026000", "bid": 0.05, "bid_size": 126.0, "ask": 0.55, "ask_size": 116.0, "iv": 0.5639, "open_interest": 0.0, "volume": 0.0, "delta": 0.12, "gamma": 0.0346, "vega": 0.0206, "theta": -0.0035, "rho": 0.0068, "theo": 0.2848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NGL270416P00026000", "bid": 9.6, "bid_size": 77.0, "ask": 11.6, "ask_size": 15.0, "iv": 0.6184, "open_interest": 0.0, "volume": 0.0, "delta": -0.9065, "gamma": 0.0415, "vega": 0.0161, "theta": -0.0028, "rho": -0.0351, "theo": 10.4866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "NGL270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 327.0, "iv": 0.6134, "open_interest": 0.0, "volume": 0.0, "delta": 0.0637, "gamma": 0.0211, "vega": 0.0129, "theta": -0.0022, "rho": 0.0036, "theo": 0.1366, "change": 0.0, "open": 0.0, "high": 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": "NGL270416P00030000", "bid": 13.5, "bid_size": 30.0, "ask": 15.6, "ask_size": 21.0, "iv": 0.7153, "open_interest": 0.0, "volume": 0.0, "delta": -0.979, "gamma": 0.0283, "vega": 0.004, "theta": -0.0017, "rho": -0.0107, "theo": 14.3858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000005722046}], "symbol": "NGL", "security_type": "stock", "exchange_id": 3, "current_price": 15.59, "price_change": 0.64, "price_change_percent": 4.2809, "bid": 12.93, "ask": 15.73, "bid_size": 100, "ask_size": 100, "open": 15.0, "high": 15.67, "low": 14.6529, "close": 15.59, "prev_day_close": 14.95, "volume": 150234, "iv30": 48.757, "iv30_change": -4.623, "iv30_change_percent": -8.6605, "seqno": 10406359892, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "NGL"}