{"timestamp": "2026-11-09 23:49:43", "data": {"options": [{"option": "NI261120C00022500", "bid": 20.6, "bid_size": 10.0, "ask": 23.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0004, "vega": 0.0003, "theta": 0.0, "rho": 0.008, "theo": 22.6245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.3, "last_trade_time": "2026-04-13T14:45:22", "percent_change": 0.0, "prev_day_close": 21.8499994277954}, {"option": "NI261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.4071, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0004, "vega": 0.0003, "theta": -0.0017, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "NI261120C00025000", "bid": 18.3, "bid_size": 11.0, "ask": 20.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0006, "vega": 0.0005, "theta": 0.0, "rho": 0.0088, "theo": 20.1298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.9, "last_trade_time": "2026-02-25T13:50:07", "percent_change": 0.0, "prev_day_close": 19.3499994277954}, {"option": "NI261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 44.0, "iv": 2.2611, "open_interest": 1.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0006, "vega": 0.0005, "theta": -0.0021, "rho": 0.0, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-14T15:09:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NI261120C00030000", "bid": 13.4, "bid_size": 12.0, "ask": 15.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0018, "vega": 0.001, "theta": -0.0018, "rho": 0.0106, "theo": 15.1423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.25, "last_trade_time": "2026-10-29T15:24:14", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "NI261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.0326, "open_interest": 21.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0018, "vega": 0.001, "theta": -0.0036, "rho": -0.0001, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T09:30:51", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NI261120C00035000", "bid": 8.8, "bid_size": 11.0, "ask": 10.5, "ask_size": 30.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.006, "vega": 0.0025, "theta": -0.0054, "rho": 0.0122, "theo": 10.1619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.95, "last_trade_time": "2026-10-29T15:24:14", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "NI261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.7529, "open_interest": 185.0, "volume": 0.0, "delta": -0.012, "gamma": 0.006, "vega": 0.0025, "theta": -0.0065, "rho": -0.0002, "theo": 0.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T09:40:27", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NI261120C00040000", "bid": 4.0, "bid_size": 32.0, "ask": 5.4, "ask_size": 49.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9531, "gamma": 0.0293, "vega": 0.0078, "theta": -0.0132, "rho": 0.0135, "theo": 5.2124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.72, "last_trade_time": "2026-11-02T09:32:06", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "NI261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 148.0, "iv": 0.6369, "open_interest": 465.0, "volume": 0.0, "delta": -0.0468, "gamma": 0.0294, "vega": 0.0078, "theta": -0.0139, "rho": -0.0007, "theo": 0.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:15:18", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NI261120C00045000", "bid": 0.45, "bid_size": 130.0, "ask": 1.05, "ask_size": 90.0, "iv": 0.2143, "open_interest": 933.0, "volume": 52.0, "delta": 0.545, "gamma": 0.2405, "vega": 0.0311, "theta": -0.0301, "rho": 0.0085, "theo": 0.7346, "change": 0.29, "open": 0.5, "high": 0.74, "low": 0.5, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-11-09T15:50:10", "percent_change": 64.4444, "prev_day_close": 0.450000002980232}, {"option": "NI261120P00045000", "bid": 0.35, "bid_size": 102.0, "ask": 0.9, "ask_size": 156.0, "iv": 0.2226, "open_interest": 77.0, "volume": 0.0, "delta": -0.4598, "gamma": 0.2437, "vega": 0.0311, "theta": -0.0305, "rho": -0.0059, "theo": 0.5839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-11-02T13:00:01", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "NI261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.3033, "open_interest": 290.0, "volume": 5.0, "delta": 0.0406, "gamma": 0.0336, "vega": 0.007, "theta": -0.0095, "rho": 0.0006, "theo": 0.0402, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:54:00", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "NI261120P00050000", "bid": 4.7, "bid_size": 31.0, "ask": 6.2, "ask_size": 49.0, "iv": 0.6777, "open_interest": 0.0, "volume": 0.0, "delta": -0.9723, "gamma": 0.0378, "vega": 0.0051, "theta": -0.0098, "rho": -0.0043, "theo": 4.9173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-10-23T15:18:23", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "NI261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 114.0, "iv": 0.8948, "open_interest": 143.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.0068, "vega": 0.002, "theta": -0.0037, "rho": 0.0001, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T13:15:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NI261120P00055000", "bid": 9.7, "bid_size": 32.0, "ask": 11.3, "ask_size": 50.0, "iv": 1.0527, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0025, "vega": 0.0003, "theta": -0.0045, "rho": 0.0, "theo": 9.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.14, "last_trade_time": "2026-02-09T12:32:45", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "NI261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 1.1616, "open_interest": 1.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0023, "vega": 0.0008, "theta": -0.0018, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-04-17T09:30:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NI261120P00060000", "bid": 14.3, "bid_size": 10.0, "ask": 16.7, "ask_size": 13.0, "iv": 1.3436, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0045, "rho": 0.0, "theo": 14.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.11, "last_trade_time": "2026-08-04T09:43:31", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "NI261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 33.0, "iv": 1.3925, "open_interest": 0.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.001, "vega": 0.0004, "theta": -0.001, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NI261120P00065000", "bid": 19.4, "bid_size": 10.0, "ask": 21.8, "ask_size": 10.0, "iv": 1.6575, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0045, "rho": 0.0, "theo": 19.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.85, "last_trade_time": "2026-04-02T14:10:24", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "NI261218C00022500", "bid": 20.7, "bid_size": 1.0, "ask": 24.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0005, "vega": 0.0009, "theta": 0.0, "rho": 0.025, "theo": 22.6172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "NI261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.8147, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0005, "vega": 0.0009, "theta": -0.0008, "rho": -0.0001, "theo": 0.0061, "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": 0.375}, {"option": "NI261218C00025000", "bid": 18.2, "bid_size": 5.0, "ask": 22.1, "ask_size": 5.0, "iv": 0.7733, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0009, "vega": 0.0013, "theta": 0.0, "rho": 0.0278, "theo": 20.1326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "NI261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 1.5893, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0009, "vega": 0.0013, "theta": -0.0011, "rho": -0.0001, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 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": "NI261218C00030000", "bid": 13.1, "bid_size": 2.0, "ask": 16.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0026, "vega": 0.0031, "theta": -0.0005, "rho": 0.0331, "theo": 15.1686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "NI261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 4.0, "iv": 0.5506, "open_interest": 0.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0026, "vega": 0.0031, "theta": -0.002, "rho": -0.0004, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "NI261218C00035000", "bid": 8.8, "bid_size": 5.0, "ask": 11.6, "ask_size": 1.0, "iv": 0.3637, "open_interest": 0.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0089, "vega": 0.008, "theta": -0.0028, "rho": 0.0379, "theo": 10.2236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "NI261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 4.0, "iv": 0.3624, "open_interest": 0.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0089, "vega": 0.008, "theta": -0.0038, "rho": -0.0011, "theo": 0.0494, "change": 0.0, "open": 0.0, "high": 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": "NI261218C00040000", "bid": 4.5, "bid_size": 45.0, "ask": 5.6, "ask_size": 52.0, "iv": 0.0, "open_interest": 37.0, "volume": 2.0, "delta": 0.9148, "gamma": 0.0372, "vega": 0.0233, "theta": -0.0076, "rho": 0.0403, "theo": 5.3627, "change": 0.05, "open": 4.85, "high": 4.85, "low": 4.85, "tick": "no_change", "last_trade_price": 4.85, "last_trade_time": "2026-11-09T09:41:18", "percent_change": 1.04167, "prev_day_close": 4.79999995231628}, {"option": "NI261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 74.0, "iv": 0.3152, "open_interest": 18.0, "volume": 10.0, "delta": -0.0851, "gamma": 0.0376, "vega": 0.0234, "theta": -0.0081, "rho": -0.004, "theo": 0.1641, "change": 0.025, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T09:31:10", "percent_change": 11.1111, "prev_day_close": 0.225000008940697}, {"option": "NI261218C00045000", "bid": 0.95, "bid_size": 89.0, "ask": 1.4, "ask_size": 73.0, "iv": 0.1808, "open_interest": 92.0, "volume": 4.0, "delta": 0.544, "gamma": 0.1406, "vega": 0.0584, "theta": -0.0142, "rho": 0.0261, "theo": 1.2316, "change": 0.315, "open": 1.05, "high": 1.34, "low": 1.05, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-11-09T15:51:08", "percent_change": 30.7317, "prev_day_close": 1.02499997615814}, {"option": "NI261218P00045000", "bid": 0.95, "bid_size": 6.0, "ask": 1.05, "ask_size": 27.0, "iv": 0.1865, "open_interest": 63.0, "volume": 17.0, "delta": -0.4645, "gamma": 0.145, "vega": 0.0583, "theta": -0.0147, "rho": -0.019, "theo": 1.023, "change": -0.45, "open": 1.5, "high": 1.5, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T13:53:52", "percent_change": -31.0345, "prev_day_close": 1.44999998807907}, {"option": "NI261218C00050000", "bid": 0.05, "bid_size": 27.0, "ask": 0.2, "ask_size": 70.0, "iv": 0.2197, "open_interest": 16.0, "volume": 0.0, "delta": 0.0979, "gamma": 0.0509, "vega": 0.0261, "theta": -0.0073, "rho": 0.0047, "theo": 0.1479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T15:50:31", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NI261218P00050000", "bid": 4.7, "bid_size": 33.0, "ask": 5.4, "ask_size": 45.0, "iv": 0.2515, "open_interest": 0.0, "volume": 0.0, "delta": -0.9344, "gamma": 0.0598, "vega": 0.0191, "theta": -0.0083, "rho": -0.0155, "theo": 5.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "NI261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 37.0, "iv": 0.4732, "open_interest": 0.0, "volume": 0.0, "delta": 0.0264, "gamma": 0.0137, "vega": 0.0094, "theta": -0.0033, "rho": 0.0012, "theo": 0.0412, "change": 0.0, "open": 0.0, "high": 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": "NI261218P00055000", "bid": 8.2, "bid_size": 5.0, "ask": 11.9, "ask_size": 5.0, "iv": 0.4086, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0013, "vega": 0.0, "theta": -0.0037, "rho": 0.0, "theo": 9.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.97, "last_trade_time": "2026-10-23T15:20:40", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "NI261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 21.0, "iv": 0.6152, "open_interest": 0.0, "volume": 0.0, "delta": 0.0103, "gamma": 0.0051, "vega": 0.0042, "theta": -0.0018, "rho": 0.0005, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 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": "NI261218P00060000", "bid": 13.0, "bid_size": 5.0, "ask": 16.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0037, "rho": 0.0, "theo": 14.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "NI270115C00025000", "bid": 18.2, "bid_size": 6.0, "ask": 22.3, "ask_size": 5.0, "iv": 0.7387, "open_interest": 3.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0033, "vega": 0.0089, "theta": -0.0023, "rho": 0.038, "theo": 20.2273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.57, "last_trade_time": "2026-10-22T10:34:57", "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "NI270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 49.0, "iv": 0.9214, "open_interest": 4.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.0032, "vega": 0.0088, "theta": -0.0045, "rho": -0.0016, "theo": 0.099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T10:13:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NI270115C00030000", "bid": 13.3, "bid_size": 5.0, "ask": 17.4, "ask_size": 5.0, "iv": 0.5811, "open_interest": 1.0, "volume": 0.0, "delta": 0.9625, "gamma": 0.0069, "vega": 0.0146, "theta": -0.0042, "rho": 0.0522, "theo": 15.3185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-08-20T15:27:38", "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "NI270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 57.0, "iv": 0.6803, "open_interest": 20.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.0069, "vega": 0.0146, "theta": -0.0059, "rho": -0.003, "theo": 0.1521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-07-07T09:30:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NI270115C00035000", "bid": 9.0, "bid_size": 35.0, "ask": 10.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9299, "gamma": 0.0156, "vega": 0.0251, "theta": -0.0065, "rho": 0.0603, "theo": 10.4587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.56, "last_trade_time": "2026-10-26T13:34:04", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "NI270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 147.0, "iv": 0.3906, "open_interest": 68.0, "volume": 0.0, "delta": -0.0661, "gamma": 0.0156, "vega": 0.0251, "theta": -0.0077, "rho": -0.0057, "theo": 0.2498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-06T09:36:29", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "NI270115C00040000", "bid": 4.6, "bid_size": 233.0, "ask": 5.9, "ask_size": 77.0, "iv": 0.0, "open_interest": 100.0, "volume": 0.0, "delta": 0.8451, "gamma": 0.0403, "vega": 0.0456, "theta": -0.0094, "rho": 0.0622, "theo": 5.7275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-11-06T11:27:22", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "NI270115P00040000", "bid": 0.1, "bid_size": 134.0, "ask": 0.75, "ask_size": 121.0, "iv": 0.2874, "open_interest": 309.0, "volume": 0.0, "delta": -0.1516, "gamma": 0.0406, "vega": 0.0458, "theta": -0.01, "rho": -0.0125, "theo": 0.4763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-06T15:23:12", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "NI270115C00045000", "bid": 1.55, "bid_size": 41.0, "ask": 2.0, "ask_size": 124.0, "iv": 0.212, "open_interest": 267.0, "volume": 2.0, "delta": 0.5456, "gamma": 0.1011, "vega": 0.0762, "theta": -0.0113, "rho": 0.0439, "theo": 1.6909, "change": 0.39, "open": 1.74, "high": 1.74, "low": 1.74, "tick": "up", "last_trade_price": 1.74, "last_trade_time": "2026-11-09T15:51:08", "percent_change": 28.8889, "prev_day_close": 1.35000002384186}, {"option": "NI270115P00045000", "bid": 0.8, "bid_size": 223.0, "ask": 1.5, "ask_size": 23.0, "iv": 0.1667, "open_interest": 316.0, "volume": 3.0, "delta": -0.4576, "gamma": 0.1038, "vega": 0.0763, "theta": -0.0116, "rho": -0.0335, "theo": 1.4111, "change": -0.44, "open": 1.59, "high": 1.59, "low": 1.26, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-11-09T11:38:13", "percent_change": -25.8824, "prev_day_close": 1.69999998807907}, {"option": "NI270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 145.0, "iv": 0.1936, "open_interest": 104.0, "volume": 1.0, "delta": 0.1747, "gamma": 0.057, "vega": 0.0504, "theta": -0.0085, "rho": 0.0142, "theo": 0.3984, "change": 0.05, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:17:45", "percent_change": 33.3333, "prev_day_close": 0.150000002235174}, {"option": "NI270115P00050000", "bid": 4.7, "bid_size": 32.0, "ask": 5.6, "ask_size": 55.0, "iv": 0.2346, "open_interest": 1.0, "volume": 1.0, "delta": -0.8434, "gamma": 0.0616, "vega": 0.0462, "theta": -0.0087, "rho": -0.042, "theo": 5.1401, "change": -0.55, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-09T11:43:21", "percent_change": -8.94309, "prev_day_close": 6.15000009536743}, {"option": "NI270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 82.0, "iv": 0.2516, "open_interest": 67.0, "volume": 0.0, "delta": 0.078, "gamma": 0.0246, "vega": 0.0288, "theta": -0.0063, "rho": 0.0063, "theo": 0.1919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T12:50:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NI270115P00055000", "bid": 8.2, "bid_size": 5.0, "ask": 11.9, "ask_size": 5.0, "iv": 0.3394, "open_interest": 0.0, "volume": 0.0, "delta": -0.9447, "gamma": 0.029, "vega": 0.0212, "theta": -0.0063, "rho": -0.0287, "theo": 9.9625, "change": 0.0, "open": 0.0, "high": 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": "NI270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 55.0, "iv": 0.4674, "open_interest": 5.0, "volume": 0.0, "delta": 0.0452, "gamma": 0.0133, "vega": 0.0188, "theta": -0.0049, "rho": 0.0036, "theo": 0.1211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-07-10T14:19:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NI270115P00060000", "bid": 13.2, "bid_size": 5.0, "ask": 16.9, "ask_size": 1.0, "iv": 0.4482, "open_interest": 0.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.0168, "vega": 0.0089, "theta": -0.0047, "rho": -0.0171, "theo": 14.9162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "NI270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 44.0, "iv": 0.5613, "open_interest": 0.0, "volume": 0.0, "delta": 0.03, "gamma": 0.0082, "vega": 0.0134, "theta": -0.004, "rho": 0.0024, "theo": 0.0861, "change": 0.0, "open": 0.0, "high": 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": "NI270115P00065000", "bid": 18.0, "bid_size": 1.0, "ask": 21.9, "ask_size": 1.0, "iv": 0.4886, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0074, "vega": 0.0004, "theta": -0.0027, "rho": 0.0, "theo": 19.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "NI270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 52.0, "iv": 0.6445, "open_interest": 0.0, "volume": 0.0, "delta": 0.0215, "gamma": 0.0055, "vega": 0.0101, "theta": -0.0034, "rho": 0.0017, "theo": 0.0655, "change": 0.0, "open": 0.0, "high": 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": "NI270115P00070000", "bid": 23.0, "bid_size": 1.0, "ask": 26.9, "ask_size": 1.0, "iv": 0.57, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0003, "vega": 0.0, "theta": -0.0027, "rho": 0.0, "theo": 24.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.08, "last_trade_time": "2026-07-01T09:58:09", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "NI270416C00022500", "bid": 20.7, "bid_size": 6.0, "ask": 24.8, "ask_size": 5.0, "iv": 0.603, "open_interest": 2.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0027, "vega": 0.0117, "theta": 0.0, "rho": 0.0477, "theo": 22.7143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.42, "last_trade_time": "2026-10-30T14:25:54", "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "NI270416P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 33.0, "iv": 0.6914, "open_interest": 0.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.003, "vega": 0.0149, "theta": -0.0026, "rho": -0.0044, "theo": 0.1442, "change": 0.0, "open": 0.0, "high": 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": "NI270416C00025000", "bid": 18.4, "bid_size": 1.0, "ask": 22.3, "ask_size": 1.0, "iv": 0.5654, "open_interest": 0.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0039, "vega": 0.0143, "theta": 0.0, "rho": 0.0573, "theo": 20.266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "NI270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 37.0, "iv": 0.6012, "open_interest": 2.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0042, "vega": 0.0191, "theta": -0.003, "rho": -0.0058, "theo": 0.179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-23T11:36:52", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NI270416C00030000", "bid": 13.9, "bid_size": 10.0, "ask": 16.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9524, "gamma": 0.0082, "vega": 0.0271, "theta": -0.0016, "rho": 0.0769, "theo": 15.4072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "NI270416P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 18.0, "iv": 0.4434, "open_interest": 0.0, "volume": 0.0, "delta": -0.0507, "gamma": 0.0085, "vega": 0.0311, "theta": -0.0039, "rho": -0.0103, "theo": 0.2829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "NI270416C00035000", "bid": 9.4, "bid_size": 10.0, "ask": 11.1, "ask_size": 33.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9065, "gamma": 0.0178, "vega": 0.048, "theta": -0.0037, "rho": 0.0942, "theo": 10.6397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.89, "last_trade_time": "2026-10-26T13:34:04", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "NI270416P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 36.0, "iv": 0.306, "open_interest": 5.0, "volume": 0.0, "delta": -0.0973, "gamma": 0.0178, "vega": 0.0512, "theta": -0.0052, "rho": -0.0192, "theo": 0.4769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-10-08T11:11:43", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "NI270416C00040000", "bid": 5.0, "bid_size": 36.0, "ask": 6.7, "ask_size": 50.0, "iv": 0.2161, "open_interest": 161.0, "volume": 0.0, "delta": 0.7988, "gamma": 0.0388, "vega": 0.0809, "theta": -0.0058, "rho": 0.103, "theo": 6.1149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.89, "last_trade_time": "2026-11-02T09:32:06", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "NI270416P00040000", "bid": 0.25, "bid_size": 38.0, "ask": 1.2, "ask_size": 47.0, "iv": 0.2283, "open_interest": 96.0, "volume": 0.0, "delta": -0.2042, "gamma": 0.0385, "vega": 0.0839, "theta": -0.0066, "rho": -0.0384, "theo": 0.9086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T10:58:14", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "NI270416C00045000", "bid": 2.0, "bid_size": 133.0, "ask": 2.95, "ask_size": 69.0, "iv": 0.2004, "open_interest": 68.0, "volume": 0.0, "delta": 0.5434, "gamma": 0.0688, "vega": 0.1156, "theta": -0.007, "rho": 0.0886, "theo": 2.4221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.49, "last_trade_time": "2026-10-30T11:04:13", "percent_change": 0.0, "prev_day_close": 2.24999994039536}, {"option": "NI270416P00045000", "bid": 1.6, "bid_size": 48.0, "ask": 2.6, "ask_size": 78.0, "iv": 0.1887, "open_interest": 3.0, "volume": 0.0, "delta": -0.4631, "gamma": 0.0704, "vega": 0.1158, "theta": -0.0072, "rho": -0.0786, "theo": 2.1829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.66, "last_trade_time": "2026-11-06T10:01:29", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "NI270416C00050000", "bid": 0.6, "bid_size": 14.0, "ask": 0.8, "ask_size": 40.0, "iv": 0.1886, "open_interest": 12.0, "volume": 40.0, "delta": 0.2407, "gamma": 0.0536, "vega": 0.0923, "theta": -0.0055, "rho": 0.0431, "theo": 0.7616, "change": 0.175, "open": 0.75, "high": 0.8, "low": 0.75, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T15:24:50", "percent_change": 28.0, "prev_day_close": 0.625000014901161}, {"option": "NI270416P00050000", "bid": 4.9, "bid_size": 41.0, "ask": 6.6, "ask_size": 58.0, "iv": 0.221, "open_interest": 0.0, "volume": 0.0, "delta": -0.7744, "gamma": 0.0546, "vega": 0.0872, "theta": -0.005, "rho": -0.1166, "theo": 5.5228, "change": 0.0, "open": 0.0, "high": 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": "NI270416C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 69.0, "iv": 0.2352, "open_interest": 0.0, "volume": 0.0, "delta": 0.1108, "gamma": 0.028, "vega": 0.0569, "theta": -0.0039, "rho": 0.02, "theo": 0.331, "change": 0.0, "open": 0.0, "high": 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": "NI270416P00055000", "bid": 8.1, "bid_size": 5.0, "ask": 11.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9016, "gamma": 0.0277, "vega": 0.0498, "theta": -0.0024, "rho": -0.1307, "theo": 10.0888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "NI270416C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 33.0, "iv": 0.3059, "open_interest": 0.0, "volume": 0.0, "delta": 0.0614, "gamma": 0.0156, "vega": 0.0368, "theta": -0.0029, "rho": 0.011, "theo": 0.1864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "NI270416P00060000", "bid": 13.0, "bid_size": 5.0, "ask": 16.9, "ask_size": 5.0, "iv": 0.2689, "open_interest": 0.0, "volume": 0.0, "delta": -0.962, "gamma": 0.0251, "vega": 0.025, "theta": -0.002, "rho": -0.0734, "theo": 14.9327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.38, "last_trade_time": "2026-10-30T14:28:50", "percent_change": 0.0, "prev_day_close": 15.6999998092651}], "symbol": "NI", "security_type": "stock", "exchange_id": 3, "current_price": 45.06, "price_change": 0.91, "price_change_percent": 2.0612, "bid": 44.7, "ask": 45.35, "bid_size": 300, "ask_size": 100, "open": 44.61, "high": 45.23, "low": 44.32, "close": 45.06, "prev_day_close": 44.15, "volume": 4701862, "iv30": 19.644, "iv30_change": -0.175, "iv30_change_percent": -0.883, "seqno": 10406377179, "last_trade_time": "2026-11-09T16:00:00", "tick": "down"}, "symbol": "NI"}