{"timestamp": "2026-11-10 03:30:11", "data": {"options": [{"option": "NIQ261120C00002500", "bid": 17.0, "bid_size": 41.0, "ask": 19.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0008, "vega": 0.0002, "theta": -0.0119, "rho": 0.0001, "theo": 18.9941, "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": 17.5500001907349}, {"option": "NIQ261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 5.4544, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0006, "vega": 0.0005, "theta": -0.0113, "rho": 0.0, "theo": 0.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NIQ261120C00005000", "bid": 15.1, "bid_size": 45.0, "ask": 18.2, "ask_size": 11.0, "iv": 5.2957, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.002, "vega": 0.0007, "theta": -0.0181, "rho": 0.0005, "theo": 16.5193, "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": "NIQ261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 95.0, "iv": 6.4527, "open_interest": 0.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0016, "vega": 0.001, "theta": -0.017, "rho": -0.0001, "theo": 0.0646, "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": "NIQ261120C00007500", "bid": 12.6, "bid_size": 38.0, "ask": 14.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0039, "vega": 0.0013, "theta": -0.0234, "rho": 0.0009, "theo": 14.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "NIQ261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 4.4544, "open_interest": 0.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0035, "vega": 0.0016, "theta": -0.0223, "rho": -0.0002, "theo": 0.0926, "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": "NIQ261120C00010000", "bid": 10.1, "bid_size": 38.0, "ask": 11.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0072, "vega": 0.0021, "theta": -0.0291, "rho": 0.0013, "theo": 11.5702, "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": 9.65000009536743}, {"option": "NIQ261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 7.0, "iv": 3.3635, "open_interest": 0.0, "volume": 0.0, "delta": -0.0291, "gamma": 0.0067, "vega": 0.0025, "theta": -0.0279, "rho": -0.0003, "theo": 0.1277, "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": "NIQ261120C00012500", "bid": 7.6, "bid_size": 45.0, "ask": 9.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.0135, "vega": 0.0034, "theta": -0.0349, "rho": 0.0019, "theo": 9.1123, "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": 7.25}, {"option": "NIQ261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 2.5257, "open_interest": 0.0, "volume": 0.0, "delta": -0.048, "gamma": 0.0128, "vega": 0.0037, "theta": -0.0338, "rho": -0.0004, "theo": 0.1754, "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": "NIQ261120C00015000", "bid": 5.0, "bid_size": 60.0, "ask": 6.7, "ask_size": 15.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9215, "gamma": 0.0256, "vega": 0.0053, "theta": -0.0412, "rho": 0.0024, "theo": 6.6779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.48, "last_trade_time": "2026-10-29T13:17:03", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "NIQ261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 31.0, "iv": 1.832, "open_interest": 7.0, "volume": 0.0, "delta": -0.0808, "gamma": 0.0246, "vega": 0.0056, "theta": -0.0402, "rho": -0.0007, "theo": 0.247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-12T15:39:43", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NIQ261120C00017500", "bid": 3.1, "bid_size": 141.0, "ask": 4.3, "ask_size": 21.0, "iv": 0.0, "open_interest": 62.0, "volume": 22.0, "delta": 0.8569, "gamma": 0.0514, "vega": 0.0083, "theta": -0.0477, "rho": 0.003, "theo": 4.2957, "change": 0.84, "open": 3.25, "high": 3.29, "low": 3.25, "tick": "up", "last_trade_price": 3.29, "last_trade_time": "2026-11-09T10:30:01", "percent_change": 34.2857, "prev_day_close": 2.44999998807907}, {"option": "NIQ261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 26.0, "iv": 1.2205, "open_interest": 4.0, "volume": 0.0, "delta": -0.1454, "gamma": 0.05, "vega": 0.0085, "theta": -0.0468, "rho": -0.0012, "theo": 0.3717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T09:30:01", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NIQ261120C00020000", "bid": 1.95, "bid_size": 46.0, "ask": 2.4, "ask_size": 50.0, "iv": 0.94, "open_interest": 683.0, "volume": 8.0, "delta": 0.7026, "gamma": 0.1084, "vega": 0.0128, "theta": -0.0524, "rho": 0.0033, "theo": 2.0806, "change": 1.45, "open": 1.65, "high": 2.2, "low": 1.65, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T15:37:21", "percent_change": 193.333, "prev_day_close": 0.75}, {"option": "NIQ261120P00020000", "bid": 0.4, "bid_size": 60.0, "ask": 1.35, "ask_size": 23.0, "iv": 1.0263, "open_interest": 1.0, "volume": 0.0, "delta": -0.2991, "gamma": 0.1064, "vega": 0.0129, "theta": -0.0517, "rho": -0.0025, "theo": 0.6661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-29T10:23:54", "percent_change": 0.0, "prev_day_close": 1.0749999769032}, {"option": "NIQ261120C00022500", "bid": 0.45, "bid_size": 160.0, "ask": 1.05, "ask_size": 75.0, "iv": 0.8006, "open_interest": 23.0, "volume": 17.0, "delta": 0.3738, "gamma": 0.1383, "vega": 0.0141, "theta": -0.0482, "rho": 0.0021, "theo": 0.6554, "change": 0.205, "open": 0.67, "high": 0.75, "low": 0.57, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-09T15:51:14", "percent_change": 39.0476, "prev_day_close": 0.524999991059303}, {"option": "NIQ261120P00022500", "bid": 1.65, "bid_size": 75.0, "ask": 2.85, "ask_size": 116.0, "iv": 1.0816, "open_interest": 0.0, "volume": 0.0, "delta": -0.6242, "gamma": 0.1365, "vega": 0.014, "theta": -0.0474, "rho": -0.0054, "theo": 1.7503, "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": 2.99999994039536}, {"option": "NIQ261120C00025000", "bid": 0.1, "bid_size": 53.0, "ask": 0.25, "ask_size": 3.0, "iv": 0.7543, "open_interest": 9.0, "volume": 0.0, "delta": 0.1805, "gamma": 0.0783, "vega": 0.0098, "theta": -0.0397, "rho": 0.0011, "theo": 0.3008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T12:51:49", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "NIQ261120P00025000", "bid": 3.5, "bid_size": 57.0, "ask": 5.0, "ask_size": 79.0, "iv": 1.2157, "open_interest": 0.0, "volume": 0.0, "delta": -0.8147, "gamma": 0.0775, "vega": 0.0097, "theta": -0.0389, "rho": -0.0076, "theo": 3.8962, "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": 5.10000002384186}, {"option": "NIQ261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 1.5938, "open_interest": 1.0, "volume": 0.0, "delta": 0.0773, "gamma": 0.0305, "vega": 0.0054, "theta": -0.0294, "rho": 0.0005, "theo": 0.1465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T12:52:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NIQ261120P00030000", "bid": 8.3, "bid_size": 12.0, "ask": 10.0, "ask_size": 19.0, "iv": 1.8016, "open_interest": 0.0, "volume": 0.0, "delta": -0.917, "gamma": 0.0304, "vega": 0.0054, "theta": -0.0283, "rho": -0.0101, "theo": 8.7354, "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": 10.1999998092651}, {"option": "NIQ261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 21.0, "iv": 2.0608, "open_interest": 3.0, "volume": 0.0, "delta": 0.0466, "gamma": 0.0167, "vega": 0.0036, "theta": -0.0238, "rho": 0.0003, "theo": 0.098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:51:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NIQ261120P00035000", "bid": 13.2, "bid_size": 12.0, "ask": 15.4, "ask_size": 22.0, "iv": 2.4673, "open_interest": 0.0, "volume": 0.0, "delta": -0.9474, "gamma": 0.0166, "vega": 0.0036, "theta": -0.0221, "rho": -0.0121, "theo": 13.6793, "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": 15.1999998092651}, {"option": "NIQ261218C00002500", "bid": 17.0, "bid_size": 30.0, "ask": 20.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0004, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 18.985, "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": 17.6500005722046}, {"option": "NIQ261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 15.0, "iv": 2.8923, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0006, "vega": 0.001, "theta": -0.004, "rho": -0.0002, "theo": 0.0499, "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": 1.02499997615814}, {"option": "NIQ261218C00005000", "bid": 14.5, "bid_size": 30.0, "ask": 18.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0023, "vega": 0.0006, "theta": -0.009, "rho": 0.0005, "theo": 16.49, "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": 15.1500005722046}, {"option": "NIQ261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 99.0, "iv": 3.211, "open_interest": 0.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0018, "vega": 0.0021, "theta": -0.0063, "rho": -0.0004, "theo": 0.0859, "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": "NIQ261218C00007500", "bid": 12.6, "bid_size": 30.0, "ask": 15.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0055, "vega": 0.0021, "theta": -0.0105, "rho": 0.0018, "theo": 14.0061, "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": 12.75}, {"option": "NIQ261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 97.0, "iv": 2.3584, "open_interest": 0.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.004, "vega": 0.0036, "theta": -0.0084, "rho": -0.0007, "theo": 0.1288, "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": "NIQ261218C00010000", "bid": 10.0, "bid_size": 52.0, "ask": 12.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0094, "vega": 0.004, "theta": -0.0124, "rho": 0.0032, "theo": 11.5405, "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": 9.7000002861023}, {"option": "NIQ261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 36.0, "iv": 1.7774, "open_interest": 0.0, "volume": 0.0, "delta": -0.037, "gamma": 0.0076, "vega": 0.0057, "theta": -0.0106, "rho": -0.0011, "theo": 0.1851, "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": "NIQ261218C00012500", "bid": 7.6, "bid_size": 45.0, "ask": 9.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9455, "gamma": 0.0166, "vega": 0.0069, "theta": -0.0144, "rho": 0.005, "theo": 9.1, "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": 7.5499997138977}, {"option": "NIQ261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 35.0, "iv": 1.331, "open_interest": 0.0, "volume": 0.0, "delta": -0.0618, "gamma": 0.0142, "vega": 0.0085, "theta": -0.0131, "rho": -0.0018, "theo": 0.2652, "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": "NIQ261218C00015000", "bid": 5.2, "bid_size": 45.0, "ask": 6.9, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.902, "gamma": 0.0292, "vega": 0.0112, "theta": -0.0167, "rho": 0.007, "theo": 6.7041, "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": 4.90000009536743}, {"option": "NIQ261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 30.0, "iv": 0.9611, "open_interest": 0.0, "volume": 0.0, "delta": -0.1044, "gamma": 0.0263, "vega": 0.0127, "theta": -0.0157, "rho": -0.0029, "theo": 0.39, "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": "NIQ261218C00017500", "bid": 4.2, "bid_size": 31.0, "ask": 4.6, "ask_size": 33.0, "iv": 0.7683, "open_interest": 10.0, "volume": 0.0, "delta": 0.8208, "gamma": 0.0523, "vega": 0.0178, "theta": -0.0193, "rho": 0.009, "theo": 4.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.38, "last_trade_time": "2026-11-05T12:43:24", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "NIQ261218P00017500", "bid": 0.1, "bid_size": 19.0, "ask": 0.85, "ask_size": 28.0, "iv": 0.694, "open_interest": 1.0, "volume": 0.0, "delta": -0.1837, "gamma": 0.0486, "vega": 0.0186, "theta": -0.0183, "rho": -0.0051, "theo": 0.6133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-22T15:08:09", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "NIQ261218C00020000", "bid": 1.85, "bid_size": 140.0, "ask": 2.7, "ask_size": 24.0, "iv": 0.5765, "open_interest": 18.0, "volume": 0.0, "delta": 0.6594, "gamma": 0.0875, "vega": 0.0252, "theta": -0.021, "rho": 0.0094, "theo": 2.3769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.64, "last_trade_time": "2026-11-05T15:58:08", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "NIQ261218P00020000", "bid": 0.1, "bid_size": 1158.0, "ask": 1.2, "ask_size": 29.0, "iv": 0.4344, "open_interest": 0.0, "volume": 22.0, "delta": -0.34, "gamma": 0.0833, "vega": 0.0255, "theta": -0.0202, "rho": -0.0094, "theo": 1.1078, "change": -1.0, "open": 1.2, "high": 1.2, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:16:28", "percent_change": -50.0, "prev_day_close": 2.0}, {"option": "NIQ261218C00022500", "bid": 1.0, "bid_size": 99.0, "ask": 1.3, "ask_size": 20.0, "iv": 0.5961, "open_interest": 14.0, "volume": 15.0, "delta": 0.4163, "gamma": 0.098, "vega": 0.0271, "theta": -0.0203, "rho": 0.0072, "theo": 1.0804, "change": 0.43, "open": 1.0, "high": 1.25, "low": 1.0, "tick": "no_change", "last_trade_price": 1.18, "last_trade_time": "2026-11-09T15:48:47", "percent_change": 57.3333, "prev_day_close": 0.749999970197678}, {"option": "NIQ261218P00022500", "bid": 2.0, "bid_size": 71.0, "ask": 3.2, "ask_size": 114.0, "iv": 0.6718, "open_interest": 0.0, "volume": 0.0, "delta": -0.575, "gamma": 0.0952, "vega": 0.0269, "theta": -0.0196, "rho": -0.0165, "theo": 2.3253, "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": 3.07500010728836}, {"option": "NIQ261218C00025000", "bid": 0.1, "bid_size": 83.0, "ask": 0.65, "ask_size": 21.0, "iv": 0.5311, "open_interest": 0.0, "volume": 0.0, "delta": 0.2468, "gamma": 0.0711, "vega": 0.022, "theta": -0.0179, "rho": 0.0046, "theo": 0.5807, "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": "NIQ261218P00025000", "bid": 3.8, "bid_size": 46.0, "ask": 5.3, "ask_size": 90.0, "iv": 0.7306, "open_interest": 0.0, "volume": 0.0, "delta": -0.74, "gamma": 0.0698, "vega": 0.0218, "theta": -0.0172, "rho": -0.0227, "theo": 4.3227, "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": 5.25}, {"option": "NIQ261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 28.0, "iv": 0.8617, "open_interest": 0.0, "volume": 0.0, "delta": 0.1179, "gamma": 0.0349, "vega": 0.0138, "theta": -0.014, "rho": 0.0023, "theo": 0.2856, "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": "NIQ261218P00030000", "bid": 8.4, "bid_size": 16.0, "ask": 10.0, "ask_size": 22.0, "iv": 0.9262, "open_interest": 0.0, "volume": 0.0, "delta": -0.8664, "gamma": 0.0345, "vega": 0.0137, "theta": -0.013, "rho": -0.031, "theo": 9.0072, "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": 10.0499997138977}, {"option": "NIQ261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 28.0, "iv": 1.1093, "open_interest": 0.0, "volume": 0.0, "delta": 0.0731, "gamma": 0.0207, "vega": 0.0097, "theta": -0.0115, "rho": 0.0014, "theo": 0.1875, "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": "NIQ261218P00035000", "bid": 12.7, "bid_size": 52.0, "ask": 14.9, "ask_size": 23.0, "iv": 0.8429, "open_interest": 0.0, "volume": 0.0, "delta": -0.9106, "gamma": 0.0205, "vega": 0.0096, "theta": -0.01, "rho": -0.0374, "theo": 13.885, "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": 15.0499997138977}, {"option": "NIQ270115C00002500", "bid": 17.6, "bid_size": 30.0, "ask": 20.8, "ask_size": 4.0, "iv": 3.7182, "open_interest": 2.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0004, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 18.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-08-11T10:47:03", "percent_change": 0.0, "prev_day_close": 17.6500005722046}, {"option": "NIQ270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 2.2116, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0006, "vega": 0.0011, "theta": -0.002, "rho": -0.0002, "theo": 0.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NIQ270115C00005000", "bid": 15.1, "bid_size": 30.0, "ask": 18.3, "ask_size": 4.0, "iv": 2.4663, "open_interest": 3.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0025, "vega": 0.0013, "theta": -0.0031, "rho": 0.0017, "theo": 16.4498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.91, "last_trade_time": "2026-08-25T09:30:09", "percent_change": 0.0, "prev_day_close": 15.1500005722046}, {"option": "NIQ270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 55.0, "iv": 2.457, "open_interest": 0.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0018, "vega": 0.0026, "theta": -0.0034, "rho": -0.0006, "theo": 0.0765, "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": 0.524999976158142}, {"option": "NIQ270115C00007500", "bid": 12.6, "bid_size": 30.0, "ask": 15.3, "ask_size": 1.0, "iv": 1.2885, "open_interest": 4.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0049, "vega": 0.0034, "theta": -0.0046, "rho": 0.0042, "theo": 13.9831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.52, "last_trade_time": "2026-08-26T10:26:47", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "NIQ270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 96.0, "iv": 1.8062, "open_interest": 0.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0039, "vega": 0.0047, "theta": -0.0049, "rho": -0.0011, "theo": 0.1271, "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": "NIQ270115C00010000", "bid": 10.1, "bid_size": 93.0, "ask": 11.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 56.0, "volume": 0.0, "delta": 0.963, "gamma": 0.0089, "vega": 0.0066, "theta": -0.0063, "rho": 0.0073, "theo": 11.5454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-08-17T12:47:15", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "NIQ270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 35.0, "iv": 1.363, "open_interest": 0.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.0078, "vega": 0.0077, "theta": -0.0066, "rho": -0.0019, "theo": 0.2006, "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": 0.524999976158142}, {"option": "NIQ270115C00012500", "bid": 7.7, "bid_size": 52.0, "ask": 9.4, "ask_size": 17.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9324, "gamma": 0.0158, "vega": 0.0111, "theta": -0.0084, "rho": 0.0109, "theo": 9.1512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-07-20T10:25:04", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "NIQ270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 114.0, "iv": 1.0225, "open_interest": 3.0, "volume": 0.0, "delta": -0.0677, "gamma": 0.0146, "vega": 0.012, "theta": -0.0086, "rho": -0.0033, "theo": 0.3134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-08-17T09:35:29", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "NIQ270115C00015000", "bid": 5.8, "bid_size": 70.0, "ask": 7.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 20.0, "volume": 2.0, "delta": 0.881, "gamma": 0.0276, "vega": 0.0174, "theta": -0.0107, "rho": 0.0142, "theo": 6.8326, "change": 0.75, "open": 5.8, "high": 5.8, "low": 5.8, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-09T13:15:59", "percent_change": 14.8515, "prev_day_close": 5.05000019073486}, {"option": "NIQ270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 105.0, "iv": 0.7402, "open_interest": 7.0, "volume": 0.0, "delta": -0.117, "gamma": 0.0261, "vega": 0.018, "theta": -0.0108, "rho": -0.0057, "theo": 0.4978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-20T10:07:10", "percent_change": 0.0, "prev_day_close": 0.450000006705523}, {"option": "NIQ270115C00017500", "bid": 3.5, "bid_size": 142.0, "ask": 4.8, "ask_size": 36.0, "iv": 0.4553, "open_interest": 18.0, "volume": 0.0, "delta": 0.7926, "gamma": 0.0462, "vega": 0.0256, "theta": -0.0131, "rho": 0.0167, "theo": 4.6618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-23T15:27:54", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "NIQ270115P00017500", "bid": 0.25, "bid_size": 24.0, "ask": 1.05, "ask_size": 127.0, "iv": 0.6117, "open_interest": 575.0, "volume": 0.0, "delta": -0.2031, "gamma": 0.0447, "vega": 0.0259, "theta": -0.013, "rho": -0.0098, "theo": 0.8269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-10-23T15:07:07", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "NIQ270115C00020000", "bid": 2.8, "bid_size": 6.0, "ask": 3.0, "ask_size": 45.0, "iv": 0.6172, "open_interest": 1678.0, "volume": 51.0, "delta": 0.6463, "gamma": 0.0688, "vega": 0.0336, "theta": -0.0148, "rho": 0.0167, "theo": 2.8031, "change": 0.85, "open": 2.45, "high": 2.9, "low": 2.45, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T15:59:55", "percent_change": 41.4634, "prev_day_close": 2.05000001192093}, {"option": "NIQ270115P00020000", "bid": 1.05, "bid_size": 37.0, "ask": 2.2, "ask_size": 131.0, "iv": 0.6368, "open_interest": 24.0, "volume": 0.0, "delta": -0.3463, "gamma": 0.0674, "vega": 0.0336, "theta": -0.0146, "rho": -0.0168, "theo": 1.462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-10-26T15:33:35", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "NIQ270115C00022500", "bid": 0.8, "bid_size": 274.0, "ask": 1.75, "ask_size": 16.0, "iv": 0.4816, "open_interest": 7.0, "volume": 0.0, "delta": 0.4551, "gamma": 0.0783, "vega": 0.0361, "theta": -0.0148, "rho": 0.0134, "theo": 1.5143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-29T15:01:41", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "NIQ270115P00022500", "bid": 1.4, "bid_size": 134.0, "ask": 3.4, "ask_size": 111.0, "iv": 0.4749, "open_interest": 0.0, "volume": 0.0, "delta": -0.5347, "gamma": 0.0774, "vega": 0.036, "theta": -0.0144, "rho": -0.0265, "theo": 2.6627, "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": "NIQ270115C00025000", "bid": 0.15, "bid_size": 64.0, "ask": 1.1, "ask_size": 8.0, "iv": 0.4902, "open_interest": 8.0, "volume": 0.0, "delta": 0.2944, "gamma": 0.0664, "vega": 0.0315, "theta": -0.0131, "rho": 0.0093, "theo": 0.8414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-10-30T11:09:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NIQ270115P00025000", "bid": 3.4, "bid_size": 102.0, "ask": 5.3, "ask_size": 31.0, "iv": 0.5207, "open_interest": 0.0, "volume": 0.0, "delta": -0.6936, "gamma": 0.066, "vega": 0.0314, "theta": -0.0126, "rho": -0.0351, "theo": 4.4747, "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": 5.34999990463257}, {"option": "NIQ270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.6524, "open_interest": 0.0, "volume": 0.0, "delta": 0.1374, "gamma": 0.0367, "vega": 0.0201, "theta": -0.0096, "rho": 0.0045, "theo": 0.3611, "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": "NIQ270115P00030000", "bid": 8.4, "bid_size": 17.0, "ask": 10.0, "ask_size": 23.0, "iv": 0.753, "open_interest": 0.0, "volume": 0.0, "delta": -0.8514, "gamma": 0.0372, "vega": 0.0203, "theta": -0.0087, "rho": -0.041, "theo": 8.9606, "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": 10.1999998092651}, {"option": "NIQ270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 52.0, "iv": 0.8416, "open_interest": 0.0, "volume": 0.0, "delta": 0.0787, "gamma": 0.0216, "vega": 0.0134, "theta": -0.0072, "rho": 0.0026, "theo": 0.2068, "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": "NIQ270115P00035000", "bid": 12.8, "bid_size": 36.0, "ask": 15.6, "ask_size": 7.0, "iv": 0.9673, "open_interest": 0.0, "volume": 0.0, "delta": -0.9126, "gamma": 0.0226, "vega": 0.0136, "theta": -0.006, "rho": -0.0399, "theo": 13.778, "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": 15.0499997138977}, {"option": "NIQ270416C00002500", "bid": 16.9, "bid_size": 30.0, "ask": 21.1, "ask_size": 9.0, "iv": 2.0699, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 18.985, "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": 17.7000002861023}, {"option": "NIQ270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2.0, "iv": 1.7875, "open_interest": 0.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0008, "vega": 0.0025, "theta": -0.0013, "rho": -0.0009, "theo": 0.0713, "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": 0.100000001490116}, {"option": "NIQ270416C00005000", "bid": 14.4, "bid_size": 30.0, "ask": 18.6, "ask_size": 9.0, "iv": 1.3924, "open_interest": 1.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0014, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 16.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.63, "last_trade_time": "2026-11-04T13:46:01", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "NIQ270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 40.0, "iv": 1.598, "open_interest": 0.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0021, "vega": 0.0054, "theta": -0.0021, "rho": -0.0019, "theo": 0.1271, "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": "NIQ270416C00007500", "bid": 12.6, "bid_size": 45.0, "ask": 14.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0075, "vega": 0.0032, "theta": -0.0031, "rho": 0.0037, "theo": 13.9997, "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": 12.1500000953674}, {"option": "NIQ270416P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 39.0, "iv": 1.1725, "open_interest": 0.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.0046, "vega": 0.0094, "theta": -0.003, "rho": -0.0036, "theo": 0.2098, "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": "NIQ270416C00010000", "bid": 10.2, "bid_size": 45.0, "ask": 12.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9567, "gamma": 0.012, "vega": 0.0105, "theta": -0.0039, "rho": 0.0118, "theo": 11.5755, "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": 9.89999961853027}, {"option": "NIQ270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 26.0, "iv": 0.8826, "open_interest": 0.0, "volume": 0.0, "delta": -0.0529, "gamma": 0.0088, "vega": 0.0152, "theta": -0.004, "rho": -0.0063, "theo": 0.3415, "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": "NIQ270416C00012500", "bid": 8.0, "bid_size": 45.0, "ask": 9.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9119, "gamma": 0.019, "vega": 0.0198, "theta": -0.0053, "rho": 0.0206, "theo": 9.2476, "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": 7.59999990463257}, {"option": "NIQ270416P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 25.0, "iv": 0.6597, "open_interest": 1.0, "volume": 0.0, "delta": -0.0913, "gamma": 0.0154, "vega": 0.0231, "theta": -0.0053, "rho": -0.0108, "theo": 0.5568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-10-06T10:51:26", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "NIQ270416C00015000", "bid": 6.1, "bid_size": 69.0, "ask": 8.1, "ask_size": 19.0, "iv": 0.6664, "open_interest": 1.0, "volume": 0.0, "delta": 0.8438, "gamma": 0.0286, "vega": 0.0308, "theta": -0.0068, "rho": 0.0274, "theo": 7.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-09-14T13:35:17", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "NIQ270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 43.0, "iv": 0.5746, "open_interest": 0.0, "volume": 0.0, "delta": -0.1518, "gamma": 0.0249, "vega": 0.0329, "theta": -0.0067, "rho": -0.0179, "theo": 0.9105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-11-05T10:10:27", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "NIQ270416C00017500", "bid": 4.3, "bid_size": 45.0, "ask": 6.1, "ask_size": 19.0, "iv": 0.6086, "open_interest": 2.0, "volume": 0.0, "delta": 0.7472, "gamma": 0.0398, "vega": 0.0425, "theta": -0.0081, "rho": 0.0324, "theo": 5.1313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-05T10:11:25", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "NIQ270416P00017500", "bid": 1.0, "bid_size": 16.0, "ask": 2.0, "ask_size": 45.0, "iv": 0.5966, "open_interest": 10.0, "volume": 0.0, "delta": -0.2404, "gamma": 0.0364, "vega": 0.0433, "theta": -0.0079, "rho": -0.0285, "theo": 1.4819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-30T13:19:32", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "NIQ270416C00020000", "bid": 2.65, "bid_size": 88.0, "ask": 4.4, "ask_size": 19.0, "iv": 0.548, "open_interest": 29.0, "volume": 0.0, "delta": 0.6236, "gamma": 0.0498, "vega": 0.0514, "theta": -0.009, "rho": 0.0327, "theo": 3.516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-10-28T10:00:57", "percent_change": 0.0, "prev_day_close": 3.24999988079071}, {"option": "NIQ270416P00020000", "bid": 0.95, "bid_size": 30.0, "ask": 3.2, "ask_size": 43.0, "iv": 0.4905, "open_interest": 0.0, "volume": 0.0, "delta": -0.3564, "gamma": 0.0469, "vega": 0.0515, "theta": -0.0086, "rho": -0.0428, "theo": 2.3621, "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": 3.00000005960464}, {"option": "NIQ270416C00022500", "bid": 1.7, "bid_size": 40.0, "ask": 4.0, "ask_size": 50.0, "iv": 0.6188, "open_interest": 17.0, "volume": 0.0, "delta": 0.4871, "gamma": 0.0546, "vega": 0.0547, "theta": -0.0089, "rho": 0.0291, "theo": 2.2891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-11-02T10:00:11", "percent_change": 0.0, "prev_day_close": 2.14999994635582}, {"option": "NIQ270416P00022500", "bid": 2.2, "bid_size": 32.0, "ask": 4.6, "ask_size": 43.0, "iv": 0.4767, "open_interest": 0.0, "volume": 0.0, "delta": -0.4871, "gamma": 0.0525, "vega": 0.0544, "theta": -0.0084, "rho": -0.0595, "theo": 3.6149, "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": 4.29999995231628}, {"option": "NIQ270416C00025000", "bid": 0.4, "bid_size": 556.0, "ask": 3.4, "ask_size": 45.0, "iv": 0.587, "open_interest": 2.0, "volume": 0.0, "delta": 0.3584, "gamma": 0.0526, "vega": 0.0517, "theta": -0.0081, "rho": 0.0234, "theo": 1.4411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-10-20T10:09:44", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "NIQ270416P00025000", "bid": 4.1, "bid_size": 15.0, "ask": 6.2, "ask_size": 58.0, "iv": 0.4829, "open_interest": 0.0, "volume": 0.0, "delta": -0.6117, "gamma": 0.0512, "vega": 0.0514, "theta": -0.0074, "rho": -0.0763, "theo": 5.235, "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": 6.10000014305115}, {"option": "NIQ270416C00030000", "bid": 0.05, "bid_size": 109.0, "ask": 2.2, "ask_size": 103.0, "iv": 0.6301, "open_interest": 1.0, "volume": 0.0, "delta": 0.1754, "gamma": 0.0368, "vega": 0.0362, "theta": -0.0055, "rho": 0.0126, "theo": 0.5612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T10:10:27", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "NIQ270416P00030000", "bid": 8.5, "bid_size": 39.0, "ask": 10.2, "ask_size": 76.0, "iv": 0.5117, "open_interest": 1.0, "volume": 0.0, "delta": -0.7923, "gamma": 0.0369, "vega": 0.0363, "theta": -0.0043, "rho": -0.1008, "theo": 9.2752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.64, "last_trade_time": "2026-11-04T13:46:58", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "NIQ270416C00035000", "bid": 0.15, "bid_size": 22.0, "ask": 0.35, "ask_size": 37.0, "iv": 0.5073, "open_interest": 10.0, "volume": 17.0, "delta": 0.0837, "gamma": 0.0216, "vega": 0.0217, "theta": -0.0033, "rho": 0.0062, "theo": 0.2321, "change": -0.195, "open": 0.24, "high": 0.26, "low": 0.18, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T10:43:14", "percent_change": -52.0, "prev_day_close": 0.375}, {"option": "NIQ270416P00035000", "bid": 13.1, "bid_size": 22.0, "ask": 15.0, "ask_size": 24.0, "iv": 0.5715, "open_interest": 0.0, "volume": 0.0, "delta": -0.8866, "gamma": 0.023, "vega": 0.0223, "theta": -0.0016, "rho": -0.107, "theo": 13.8666, "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": 15.0500001907349}], "symbol": "NIQ", "security_type": "stock", "exchange_id": 3, "current_price": 21.35, "price_change": 1.0, "price_change_percent": 4.8972, "bid": 19.8, "ask": 21.36, "bid_size": 1500, "ask_size": 100, "open": 20.69, "high": 21.515, "low": 20.267, "close": 21.42, "prev_day_close": 20.42, "volume": 1462472, "iv30": 62.109, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415199223, "last_trade_time": "2026-11-09T15:59:58", "tick": "down"}, "symbol": "NIQ"}