{"timestamp": "2026-11-10 02:59:40", "data": {"options": [{"option": "NGVC261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6022, "open_interest": 0.0, "volume": 0.0, "delta": 0.9077, "gamma": 0.0266, "vega": 0.0084, "theta": -0.0456, "rho": 0.0069, "theo": 7.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.74999988079071}, {"option": "NGVC261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3247, "open_interest": 5.0, "volume": 2.0, "delta": -0.0935, "gamma": 0.0266, "vega": 0.0085, "theta": -0.0464, "rho": -0.001, "theo": 0.2943, "change": 0.05, "open": 0.15, "high": 0.2, "low": 0.15, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T11:39:16", "percent_change": 33.3333, "prev_day_close": 0.150000005960464}, {"option": "NGVC261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.385, "open_interest": 0.0, "volume": 0.0, "delta": 0.842, "gamma": 0.0487, "vega": 0.0123, "theta": -0.0538, "rho": 0.0071, "theo": 4.6605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000000298023}, {"option": "NGVC261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2848, "open_interest": 11.0, "volume": 0.0, "delta": -0.1594, "gamma": 0.0489, "vega": 0.0123, "theta": -0.0545, "rho": -0.0016, "theo": 0.4443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-10-28T15:17:46", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NGVC261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7723, "open_interest": 3.0, "volume": 1.0, "delta": 0.4411, "gamma": 0.1097, "vega": 0.02, "theta": -0.0655, "rho": 0.0042, "theo": 1.0946, "change": -1.075, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T14:30:11", "percent_change": -43.4343, "prev_day_close": 2.47500004805624}, {"option": "NGVC261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6721, "open_interest": 4.0, "volume": 0.0, "delta": -0.5631, "gamma": 0.1105, "vega": 0.02, "theta": -0.0659, "rho": -0.0049, "theo": 1.8788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-02T14:53:06", "percent_change": 0.0, "prev_day_close": 3.97500004805624}, {"option": "NGVC261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.174, "open_interest": 7.0, "volume": 0.0, "delta": 0.1688, "gamma": 0.0502, "vega": 0.0127, "theta": -0.0564, "rho": 0.0016, "theo": 0.4099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-28T15:49:21", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NGVC261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4806, "open_interest": 0.0, "volume": 0.0, "delta": -0.8363, "gamma": 0.0508, "vega": 0.0125, "theta": -0.0564, "rho": -0.0065, "theo": 6.201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000001192093}, {"option": "NGVC261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3921, "open_interest": 7.0, "volume": 0.0, "delta": 0.0959, "gamma": 0.0263, "vega": 0.0086, "theta": -0.0476, "rho": 0.0009, "theo": 0.2581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "NGVC261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8638, "open_interest": 0.0, "volume": 0.0, "delta": -0.9092, "gamma": 0.0268, "vega": 0.0082, "theta": -0.0474, "rho": -0.0067, "theo": 11.0525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7500004768372}, {"option": "NGVC261218C00015000", "bid": 12.0, "bid_size": 50.0, "ask": 16.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.005, "vega": 0.0049, "theta": -0.006, "rho": 0.0098, "theo": 14.3424, "change": 0.0, "open": 0.0, "high": 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": "NGVC261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 47.0, "iv": 1.5252, "open_interest": 1.0, "volume": 0.0, "delta": -0.0255, "gamma": 0.0054, "vega": 0.0056, "theta": -0.0081, "rho": -0.0009, "theo": 0.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.34, "last_trade_time": "2026-07-14T14:37:18", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "NGVC261218C00017500", "bid": 9.5, "bid_size": 74.0, "ask": 13.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9623, "gamma": 0.0095, "vega": 0.008, "theta": -0.0101, "rho": 0.0116, "theo": 11.9245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "NGVC261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1.0, "iv": 0.9276, "open_interest": 8.0, "volume": 0.0, "delta": -0.0452, "gamma": 0.0098, "vega": 0.009, "theta": -0.0116, "rho": -0.0016, "theo": 0.2009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-09-22T09:48:10", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NGVC261218C00020000", "bid": 7.0, "bid_size": 78.0, "ask": 11.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9287, "gamma": 0.0168, "vega": 0.0133, "theta": -0.0151, "rho": 0.0144, "theo": 9.5674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.58, "last_trade_time": "2026-09-01T13:27:10", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "NGVC261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1.0, "iv": 0.8193, "open_interest": 11.0, "volume": 0.0, "delta": -0.0788, "gamma": 0.017, "vega": 0.0139, "theta": -0.0161, "rho": -0.0027, "theo": 0.3434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T14:14:14", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "NGVC261218C00022500", "bid": 4.5, "bid_size": 74.0, "ask": 8.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8725, "gamma": 0.0279, "vega": 0.0202, "theta": -0.0208, "rho": 0.0168, "theo": 7.3156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "NGVC261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 63.0, "iv": 1.4772, "open_interest": 5.0, "volume": 0.0, "delta": -0.1348, "gamma": 0.028, "vega": 0.0206, "theta": -0.0215, "rho": -0.0045, "theo": 0.589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-09-22T09:47:08", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "NGVC261218C00025000", "bid": 2.5, "bid_size": 108.0, "ask": 6.5, "ask_size": 24.0, "iv": 0.4306, "open_interest": 5.0, "volume": 0.0, "delta": 0.7837, "gamma": 0.0425, "vega": 0.0282, "theta": -0.0264, "rho": 0.018, "theo": 5.2425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-08-27T13:14:25", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "NGVC261218P00025000", "bid": 0.05, "bid_size": 7.0, "ask": 4.7, "ask_size": 63.0, "iv": 1.1862, "open_interest": 4.0, "volume": 0.0, "delta": -0.2238, "gamma": 0.0429, "vega": 0.0285, "theta": -0.027, "rho": -0.0074, "theo": 1.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.42, "last_trade_time": "2026-11-05T14:14:14", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "NGVC261218C00030000", "bid": 0.05, "bid_size": 559.0, "ask": 4.9, "ask_size": 87.0, "iv": 0.7371, "open_interest": 64.0, "volume": 0.0, "delta": 0.4963, "gamma": 0.0668, "vega": 0.038, "theta": -0.0307, "rho": 0.0138, "theo": 2.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-06T15:48:55", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "NGVC261218P00030000", "bid": 0.5, "bid_size": 251.0, "ask": 5.0, "ask_size": 73.0, "iv": 0.6075, "open_interest": 1.0, "volume": 0.0, "delta": -0.5152, "gamma": 0.0679, "vega": 0.0378, "theta": -0.0311, "rho": -0.0156, "theo": 2.8386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-10-16T11:17:02", "percent_change": 0.0, "prev_day_close": 3.10000005364418}, {"option": "NGVC261218C00035000", "bid": 0.05, "bid_size": 6.0, "ask": 4.3, "ask_size": 64.0, "iv": 1.0782, "open_interest": 60.0, "volume": 0.0, "delta": 0.2104, "gamma": 0.0506, "vega": 0.0274, "theta": -0.0209, "rho": 0.0061, "theo": 0.6086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-05T14:14:14", "percent_change": 0.0, "prev_day_close": 1.44999995827675}, {"option": "NGVC261218P00035000", "bid": 4.5, "bid_size": 94.0, "ask": 9.0, "ask_size": 62.0, "iv": 0.7236, "open_interest": 1.0, "volume": 0.0, "delta": -0.8054, "gamma": 0.0509, "vega": 0.0262, "theta": -0.0204, "rho": -0.0219, "theo": 6.3996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-08-20T15:33:05", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "NGVC261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 56.0, "iv": 0.8446, "open_interest": 20.0, "volume": 0.0, "delta": 0.0761, "gamma": 0.0243, "vega": 0.0136, "theta": -0.0105, "rho": 0.0022, "theo": 0.1799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-15T12:59:15", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "NGVC261218P00040000", "bid": 9.5, "bid_size": 73.0, "ask": 13.5, "ask_size": 44.0, "iv": 0.8953, "open_interest": 0.0, "volume": 0.0, "delta": -0.9376, "gamma": 0.0231, "vega": 0.0119, "theta": -0.0089, "rho": -0.0246, "theo": 10.9954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "NGVC270319C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5818, "open_interest": 16.0, "volume": 0.0, "delta": 0.7989, "gamma": 0.0348, "vega": 0.0426, "theta": -0.0167, "rho": 0.0264, "theo": 7.3179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.61, "last_trade_time": "2026-09-01T13:27:10", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "NGVC270319P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7802, "open_interest": 1.0, "volume": 0.0, "delta": -0.2266, "gamma": 0.0257, "vega": 0.0504, "theta": -0.0126, "rho": -0.0302, "theo": 1.8783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.03, "last_trade_time": "2026-09-22T09:53:35", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "NGVC270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.696, "open_interest": 0.0, "volume": 0.0, "delta": 0.6978, "gamma": 0.0408, "vega": 0.0547, "theta": -0.0167, "rho": 0.0301, "theo": 5.4583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000007152557}, {"option": "NGVC270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5837, "open_interest": 1.0, "volume": 0.0, "delta": -0.3092, "gamma": 0.0323, "vega": 0.0584, "theta": -0.0135, "rho": -0.0416, "theo": 2.6375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.77, "last_trade_time": "2026-09-22T09:53:35", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "NGVC270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7403, "open_interest": 23.0, "volume": 0.0, "delta": 0.473, "gamma": 0.0429, "vega": 0.0648, "theta": -0.0155, "rho": 0.0286, "theo": 2.8662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-10-22T09:30:31", "percent_change": 0.0, "prev_day_close": 4.10000000149012}, {"option": "NGVC270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.464, "open_interest": 0.0, "volume": 0.0, "delta": -0.5015, "gamma": 0.0381, "vega": 0.0642, "theta": -0.0135, "rho": -0.0707, "theo": 5.1737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.7500001937151}, {"option": "NGVC270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5849, "open_interest": 88.0, "volume": 0.0, "delta": 0.3057, "gamma": 0.0351, "vega": 0.0582, "theta": -0.0137, "rho": 0.0212, "theo": 1.6271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T10:38:57", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "NGVC270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6689, "open_interest": 0.0, "volume": 0.0, "delta": -0.6518, "gamma": 0.0325, "vega": 0.0568, "theta": -0.0118, "rho": -0.0998, "theo": 8.9399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "NGVC270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8913, "open_interest": 3.0, "volume": 0.0, "delta": 0.2086, "gamma": 0.0265, "vega": 0.048, "theta": -0.0118, "rho": 0.0153, "theo": 1.056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-05T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NGVC270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7413, "gamma": 0.0251, "vega": 0.0468, "theta": -0.0097, "rho": -0.1247, "theo": 13.3208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "NGVC270617C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4947, "open_interest": 0.0, "volume": 0.0, "delta": 0.8009, "gamma": 0.021, "vega": 0.0636, "theta": -0.007, "rho": 0.0782, "theo": 9.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000021457672}, {"option": "NGVC270617P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6756, "open_interest": 0.0, "volume": 0.0, "delta": -0.2105, "gamma": 0.0213, "vega": 0.0644, "theta": -0.0086, "rho": -0.0446, "theo": 2.0711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "NGVC270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4654, "open_interest": 0.0, "volume": 0.0, "delta": 0.7375, "gamma": 0.0272, "vega": 0.0738, "theta": -0.0078, "rho": 0.0808, "theo": 7.1076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000002384186}, {"option": "NGVC270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7724, "open_interest": 4.0, "volume": 0.0, "delta": -0.2749, "gamma": 0.0276, "vega": 0.0744, "theta": -0.0088, "rho": -0.0563, "theo": 2.5945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-19T15:47:26", "percent_change": 0.0, "prev_day_close": 4.32500019110739}, {"option": "NGVC270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5705, "open_interest": 0.0, "volume": 0.0, "delta": 0.5695, "gamma": 0.0366, "vega": 0.0881, "theta": -0.0089, "rho": 0.0743, "theo": 4.1852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.22499999403954}, {"option": "NGVC270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5462, "open_interest": 0.0, "volume": 0.0, "delta": -0.447, "gamma": 0.0375, "vega": 0.088, "theta": -0.0091, "rho": -0.0858, "theo": 4.5738, "change": 0.0, "open": 0.0, "high": 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": "NGVC270617C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4772, "open_interest": 0.0, "volume": 0.0, "delta": 0.4212, "gamma": 0.0343, "vega": 0.0874, "theta": -0.0096, "rho": 0.0565, "theo": 2.7971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17500009573996}, {"option": "NGVC270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5362, "open_interest": 0.0, "volume": 0.0, "delta": -0.6011, "gamma": 0.0359, "vega": 0.0859, "theta": -0.009, "rho": -0.1108, "theo": 8.1117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "NGVC270617C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6064, "open_interest": 0.0, "volume": 0.0, "delta": 0.3324, "gamma": 0.0285, "vega": 0.0811, "theta": -0.0101, "rho": 0.0445, "theo": 2.202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "NGVC270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5386, "open_interest": 0.0, "volume": 0.0, "delta": -0.6958, "gamma": 0.0308, "vega": 0.0773, "theta": -0.0088, "rho": -0.1211, "theo": 12.4587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3999998569489}], "symbol": "NGVC", "security_type": "stock", "exchange_id": 3, "current_price": 29.12, "price_change": 0.51, "price_change_percent": 1.7826, "bid": 27.75, "ask": 33.0, "bid_size": 400, "ask_size": 100, "open": 28.74, "high": 29.29, "low": 28.3, "close": 29.12, "prev_day_close": 28.61, "volume": 86195, "iv30": 66.871, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415201867, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "NGVC"}