{"timestamp": "2026-11-09 00:47:52", "data": {"options": [{"option": "NKE261113C00016000", "bid": 22.15, "bid_size": 106.0, "ask": 22.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 33.0, "volume": 1.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0003, "rho": 0.0031, "theo": 22.6224, "change": -1.1, "open": 22.45, "high": 22.45, "low": 22.45, "tick": "down", "last_trade_price": 22.45, "last_trade_time": "2026-11-06T15:53:26", "percent_change": -4.67091, "prev_day_close": 22.4250001907349}, {"option": "NKE261113P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 2.2466, "open_interest": 6.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T10:02:50", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NKE261113C00017000", "bid": 21.15, "bid_size": 117.0, "ask": 21.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 31.0, "volume": 1.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0003, "rho": 0.0032, "theo": 21.6233, "change": -0.995, "open": 21.53, "high": 21.53, "low": 21.53, "tick": "down", "last_trade_price": 21.53, "last_trade_time": "2026-11-06T15:53:26", "percent_change": -4.41731, "prev_day_close": 21.8000001907349}, {"option": "NKE261113P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 1.0, "iv": 3.3707, "open_interest": 1.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T13:41:05", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "NKE261113C00018000", "bid": 20.15, "bid_size": 87.0, "ask": 21.45, "ask_size": 7.0, "iv": 3.1319, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0003, "rho": 0.0034, "theo": 20.6242, "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": 20.8000001907349}, {"option": "NKE261113P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 1.0, "iv": 3.1601, "open_interest": 10.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T11:12:38", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "NKE261113C00019000", "bid": 19.15, "bid_size": 116.0, "ask": 20.45, "ask_size": 7.0, "iv": 2.9316, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0004, "rho": 0.0036, "theo": 19.6251, "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": 19.8000001907349}, {"option": "NKE261113P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 1.0, "iv": 2.9609, "open_interest": 14.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T11:08:10", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "NKE261113C00020000", "bid": 18.15, "bid_size": 81.0, "ask": 19.45, "ask_size": 8.0, "iv": 2.7415, "open_interest": 3.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0004, "rho": 0.0038, "theo": 18.626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.17, "last_trade_time": "2026-10-30T10:11:30", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "NKE261113P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.57, "ask_size": 4.0, "iv": 2.7718, "open_interest": 16.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:49:18", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "NKE261113C00021000", "bid": 17.3, "bid_size": 82.0, "ask": 18.45, "ask_size": 4.0, "iv": 2.7517, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0004, "rho": 0.004, "theo": 17.6269, "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": 17.875}, {"option": "NKE261113P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 1.0, "iv": 2.5917, "open_interest": 25.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:37:52", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "NKE261113C00022000", "bid": 16.3, "bid_size": 85.0, "ask": 17.4, "ask_size": 6.0, "iv": 2.5125, "open_interest": 5.0, "volume": 5.0, "delta": 0.9997, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0005, "rho": 0.0042, "theo": 16.6278, "change": -0.68, "open": 16.87, "high": 16.87, "low": 16.87, "tick": "down", "last_trade_price": 16.87, "last_trade_time": "2026-11-06T11:13:38", "percent_change": -3.87464, "prev_day_close": 16.8499994277954}, {"option": "NKE261113P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 1.0, "iv": 2.4196, "open_interest": 16.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:27:11", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "NKE261113C00023000", "bid": 15.15, "bid_size": 116.0, "ask": 16.45, "ask_size": 5.0, "iv": 2.2225, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0005, "rho": 0.0044, "theo": 15.6288, "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": 15.8000001907349}, {"option": "NKE261113P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.57, "ask_size": 4.0, "iv": 2.2546, "open_interest": 8.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:21:07", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "NKE261113C00024000", "bid": 14.3, "bid_size": 82.0, "ask": 15.45, "ask_size": 9.0, "iv": 2.2262, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0006, "rho": 0.0046, "theo": 14.6298, "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": 14.875}, {"option": "NKE261113P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 611.0, "iv": 2.096, "open_interest": 3.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:08:06", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "NKE261113C00025000", "bid": 13.15, "bid_size": 103.0, "ask": 14.45, "ask_size": 10.0, "iv": 1.9108, "open_interest": 1.0, "volume": 1.0, "delta": 0.9993, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0007, "rho": 0.0048, "theo": 13.6308, "change": -0.4, "open": 14.15, "high": 14.15, "low": 14.15, "tick": "up", "last_trade_price": 14.15, "last_trade_time": "2026-11-06T10:30:45", "percent_change": -2.74914, "prev_day_close": 13.7999997138977}, {"option": "NKE261113P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 503.0, "iv": 1.9432, "open_interest": 8.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:13:41", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "NKE261113C00026000", "bid": 12.3, "bid_size": 97.0, "ask": 13.4, "ask_size": 12.0, "iv": 1.8628, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0007, "vega": 0.0002, "theta": -0.0008, "rho": 0.005, "theo": 12.6319, "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": 12.8499999046326}, {"option": "NKE261113P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 501.0, "iv": 1.7955, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0007, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T11:33:04", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "NKE261113C00027000", "bid": 11.3, "bid_size": 78.0, "ask": 12.4, "ask_size": 7.0, "iv": 1.7141, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0009, "vega": 0.0002, "theta": -0.001, "rho": 0.0052, "theo": 11.6331, "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": 11.8499999046326}, {"option": "NKE261113P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 1064.0, "iv": 1.6523, "open_interest": 80.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0009, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T09:41:24", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "NKE261113C00028000", "bid": 10.15, "bid_size": 134.0, "ask": 11.35, "ask_size": 7.0, "iv": 1.3781, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0013, "vega": 0.0003, "theta": -0.0013, "rho": 0.0054, "theo": 10.6344, "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": 10.75}, {"option": "NKE261113P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 1549.0, "iv": 1.5132, "open_interest": 761.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0013, "vega": 0.0003, "theta": -0.0013, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T15:40:12", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "NKE261113C00029000", "bid": 9.15, "bid_size": 96.0, "ask": 10.35, "ask_size": 12.0, "iv": 1.25, "open_interest": 2.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0019, "vega": 0.0004, "theta": -0.0016, "rho": 0.0055, "theo": 9.6359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-10-15T10:36:04", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "NKE261113P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 1073.0, "iv": 1.3343, "open_interest": 107.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0019, "vega": 0.0004, "theta": -0.0016, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T15:40:12", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "NKE261113C00030000", "bid": 8.45, "bid_size": 108.0, "ask": 8.8, "ask_size": 16.0, "iv": 0.0, "open_interest": 22.0, "volume": 23.0, "delta": 0.9966, "gamma": 0.0028, "vega": 0.0006, "theta": -0.0021, "rho": 0.0057, "theo": 8.6378, "change": -0.79, "open": 8.75, "high": 8.78, "low": 8.53, "tick": "down", "last_trade_price": 8.56, "last_trade_time": "2026-11-06T15:22:18", "percent_change": -8.4492, "prev_day_close": 8.625}, {"option": "NKE261113P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.7072, "open_interest": 258.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0028, "vega": 0.0006, "theta": -0.0021, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T14:03:06", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NKE261113C00031000", "bid": 7.15, "bid_size": 95.0, "ask": 8.3, "ask_size": 12.0, "iv": 0.9539, "open_interest": 2.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0044, "vega": 0.0008, "theta": -0.0028, "rho": 0.0059, "theo": 7.6402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.17, "last_trade_time": "2026-10-28T09:43:31", "percent_change": 0.0, "prev_day_close": 7.72500014305115}, {"option": "NKE261113P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 603.0, "iv": 0.7124, "open_interest": 362.0, "volume": 15.0, "delta": -0.0051, "gamma": 0.0044, "vega": 0.0008, "theta": -0.0028, "rho": 0.0, "theo": 0.0053, "change": -0.005, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T12:27:53", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "NKE261113C00032000", "bid": 6.15, "bid_size": 202.0, "ask": 7.3, "ask_size": 12.0, "iv": 0.8381, "open_interest": 60.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0071, "vega": 0.0012, "theta": -0.0038, "rho": 0.0061, "theo": 6.6435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-04T09:32:40", "percent_change": 0.0, "prev_day_close": 6.72500014305115}, {"option": "NKE261113P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 1293.0, "iv": 0.9877, "open_interest": 218.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0071, "vega": 0.0012, "theta": -0.0038, "rho": -0.0001, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T10:53:00", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "NKE261113C00032500", "bid": 5.65, "bid_size": 99.0, "ask": 6.9, "ask_size": 12.0, "iv": 0.8621, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0092, "vega": 0.0015, "theta": -0.0046, "rho": 0.0062, "theo": 6.1459, "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": 6.27500009536743}, {"option": "NKE261113P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 421.0, "iv": 0.656, "open_interest": 5.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0092, "vega": 0.0015, "theta": -0.0046, "rho": -0.0001, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-29T13:09:39", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "NKE261113C00033000", "bid": 5.35, "bid_size": 580.0, "ask": 6.0, "ask_size": 337.0, "iv": 0.6168, "open_interest": 285.0, "volume": 8.0, "delta": 0.987, "gamma": 0.012, "vega": 0.0018, "theta": -0.0056, "rho": 0.0062, "theo": 5.6489, "change": -0.95, "open": 5.7, "high": 5.95, "low": 5.6, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-06T14:50:07", "percent_change": -14.5038, "prev_day_close": 5.67499995231628}, {"option": "NKE261113P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 674.0, "iv": 0.5742, "open_interest": 204.0, "volume": 3.0, "delta": -0.0131, "gamma": 0.0121, "vega": 0.0018, "theta": -0.0056, "rho": -0.0001, "theo": 0.0124, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T13:05:58", "percent_change": 2.23517e-06, "prev_day_close": 0.025000000372529}, {"option": "NKE261113C00033500", "bid": 4.85, "bid_size": 82.0, "ask": 5.95, "ask_size": 12.0, "iv": 0.882, "open_interest": 6.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0161, "vega": 0.0023, "theta": -0.0069, "rho": 0.0063, "theo": 5.1532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.66, "last_trade_time": "2026-11-03T09:47:30", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "NKE261113P00033500", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 1054.0, "iv": 0.7089, "open_interest": 40.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0161, "vega": 0.0023, "theta": -0.0069, "rho": -0.0001, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T15:13:00", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "NKE261113C00034000", "bid": 4.5, "bid_size": 214.0, "ask": 5.3, "ask_size": 619.0, "iv": 0.8147, "open_interest": 1366.0, "volume": 31.0, "delta": 0.9767, "gamma": 0.0218, "vega": 0.003, "theta": -0.0087, "rho": 0.0063, "theo": 4.6591, "change": -0.7, "open": 4.55, "high": 4.98, "low": 4.55, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-06T15:33:09", "percent_change": -12.963, "prev_day_close": 4.90000009536743}, {"option": "NKE261113P00034000", "bid": 0.01, "bid_size": 96.0, "ask": 0.04, "ask_size": 10.0, "iv": 0.4804, "open_interest": 1000.0, "volume": 19.0, "delta": -0.0234, "gamma": 0.0219, "vega": 0.003, "theta": -0.0087, "rho": -0.0002, "theo": 0.0218, "change": 0.005, "open": 0.04, "high": 0.04, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T13:13:30", "percent_change": 20.0, "prev_day_close": 0.0249999994412065}, {"option": "NKE261113C00034500", "bid": 3.9, "bid_size": 124.0, "ask": 4.9, "ask_size": 39.0, "iv": 0.7474, "open_interest": 38.0, "volume": 0.0, "delta": 0.9677, "gamma": 0.03, "vega": 0.004, "theta": -0.0111, "rho": 0.0064, "theo": 4.168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-11-05T11:05:53", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "NKE261113P00034500", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 860.0, "iv": 0.5798, "open_interest": 137.0, "volume": 3.0, "delta": -0.0325, "gamma": 0.0301, "vega": 0.004, "theta": -0.0111, "rho": -0.0002, "theo": 0.0302, "change": 0.12, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T09:42:35", "percent_change": 400.0, "prev_day_close": 0.0299999993294477}, {"option": "NKE261113C00035000", "bid": 3.5, "bid_size": 527.0, "ask": 3.85, "ask_size": 375.0, "iv": 0.4154, "open_interest": 1634.0, "volume": 68.0, "delta": 0.9543, "gamma": 0.0416, "vega": 0.0052, "theta": -0.0144, "rho": 0.0064, "theo": 3.6813, "change": -0.86, "open": 3.75, "high": 4.05, "low": 3.63, "tick": "no_change", "last_trade_price": 3.69, "last_trade_time": "2026-11-06T15:38:15", "percent_change": -18.9011, "prev_day_close": 3.72499990463257}, {"option": "NKE261113P00035000", "bid": 0.04, "bid_size": 210.0, "ask": 0.11, "ask_size": 52.0, "iv": 0.432, "open_interest": 2402.0, "volume": 38.0, "delta": -0.0459, "gamma": 0.0418, "vega": 0.0052, "theta": -0.0145, "rho": -0.0003, "theo": 0.0431, "change": 0.01, "open": 0.07, "high": 0.07, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:59:59", "percent_change": 25.0, "prev_day_close": 0.0449999999254942}, {"option": "NKE261113C00035500", "bid": 3.05, "bid_size": 17.0, "ask": 3.4, "ask_size": 24.0, "iv": 0.4424, "open_interest": 6.0, "volume": 8.0, "delta": 0.9344, "gamma": 0.0578, "vega": 0.0069, "theta": -0.0188, "rho": 0.0063, "theo": 3.2018, "change": -0.67, "open": 3.04, "high": 3.23, "low": 3.04, "tick": "up", "last_trade_price": 3.23, "last_trade_time": "2026-11-06T14:51:38", "percent_change": -17.1795, "prev_day_close": 3.22500002384186}, {"option": "NKE261113P00035500", "bid": 0.06, "bid_size": 479.0, "ask": 0.1, "ask_size": 713.0, "iv": 0.434, "open_interest": 244.0, "volume": 67.0, "delta": -0.0659, "gamma": 0.0581, "vega": 0.007, "theta": -0.0189, "rho": -0.0004, "theo": 0.0633, "change": 0.005, "open": 0.07, "high": 0.08, "low": 0.07, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T15:51:53", "percent_change": 6.66667, "prev_day_close": 0.0649999994784594}, {"option": "NKE261113C00036000", "bid": 2.61, "bid_size": 127.0, "ask": 2.84, "ask_size": 53.0, "iv": 0.3855, "open_interest": 666.0, "volume": 84.0, "delta": 0.9051, "gamma": 0.0794, "vega": 0.0092, "theta": -0.0246, "rho": 0.0062, "theo": 2.7339, "change": -0.825, "open": 2.73, "high": 3.12, "low": 2.7, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-11-06T15:52:55", "percent_change": -23.0769, "prev_day_close": 2.75}, {"option": "NKE261113P00036000", "bid": 0.06, "bid_size": 58.0, "ask": 0.23, "ask_size": 1.0, "iv": 0.3721, "open_interest": 501.0, "volume": 148.0, "delta": -0.0954, "gamma": 0.0798, "vega": 0.0092, "theta": -0.0247, "rho": -0.0006, "theo": 0.0951, "change": 0.01, "open": 0.17, "high": 0.21, "low": 0.08, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T15:59:59", "percent_change": 11.1111, "prev_day_close": 0.0950000025331974}, {"option": "NKE261113C00036500", "bid": 2.18, "bid_size": 78.0, "ask": 2.38, "ask_size": 286.0, "iv": 0.38, "open_interest": 79.0, "volume": 33.0, "delta": 0.8628, "gamma": 0.1065, "vega": 0.0119, "theta": -0.0317, "rho": 0.006, "theo": 2.284, "change": -0.895, "open": 2.54, "high": 2.69, "low": 2.23, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-11-06T15:55:48", "percent_change": -28.64, "prev_day_close": 2.3050000667572}, {"option": "NKE261113P00036500", "bid": 0.14, "bid_size": 281.0, "ask": 0.16, "ask_size": 9.0, "iv": 0.3876, "open_interest": 153.0, "volume": 397.0, "delta": -0.138, "gamma": 0.1072, "vega": 0.0119, "theta": -0.0319, "rho": -0.0009, "theo": 0.145, "change": 0.02, "open": 0.31, "high": 0.31, "low": 0.13, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-06T15:58:38", "percent_change": 14.2857, "prev_day_close": 0.149999998509884}, {"option": "NKE261113C00037000", "bid": 1.7, "bid_size": 417.0, "ask": 1.98, "ask_size": 161.0, "iv": 0.3598, "open_interest": 700.0, "volume": 101.0, "delta": 0.8044, "gamma": 0.1372, "vega": 0.0149, "theta": -0.0397, "rho": 0.0056, "theo": 1.861, "change": -0.845, "open": 1.78, "high": 2.39, "low": 1.68, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-11-06T15:28:54", "percent_change": -31.3544, "prev_day_close": 1.86500000953674}, {"option": "NKE261113P00037000", "bid": 0.13, "bid_size": 1061.0, "ask": 0.24, "ask_size": 1.0, "iv": 0.3486, "open_interest": 1787.0, "volume": 857.0, "delta": -0.1969, "gamma": 0.1383, "vega": 0.0149, "theta": -0.04, "rho": -0.0012, "theo": 0.2221, "change": 0.025, "open": 0.36, "high": 0.38, "low": 0.2, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-06T15:57:27", "percent_change": 12.1951, "prev_day_close": 0.234999999403954}, {"option": "NKE261113C00037500", "bid": 1.37, "bid_size": 208.0, "ask": 1.57, "ask_size": 311.0, "iv": 0.3654, "open_interest": 939.0, "volume": 22.0, "delta": 0.7288, "gamma": 0.1674, "vega": 0.0178, "theta": -0.0476, "rho": 0.0051, "theo": 1.4751, "change": -0.72, "open": 1.34, "high": 1.92, "low": 1.34, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T15:44:38", "percent_change": -32.4324, "prev_day_close": 1.51499998569489}, {"option": "NKE261113P00037500", "bid": 0.32, "bid_size": 635.0, "ask": 0.37, "ask_size": 795.0, "iv": 0.3731, "open_interest": 1829.0, "volume": 718.0, "delta": -0.273, "gamma": 0.1687, "vega": 0.0178, "theta": -0.0479, "rho": -0.0016, "theo": 0.3364, "change": 0.065, "open": 0.52, "high": 0.52, "low": 0.28, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T15:59:29", "percent_change": 22.807, "prev_day_close": 0.344999998807907}, {"option": "NKE261113C00038000", "bid": 1.07, "bid_size": 256.0, "ask": 1.19, "ask_size": 521.0, "iv": 0.3622, "open_interest": 3738.0, "volume": 365.0, "delta": 0.6385, "gamma": 0.1911, "vega": 0.0201, "theta": -0.0538, "rho": 0.0045, "theo": 1.1348, "change": -0.76, "open": 1.18, "high": 1.47, "low": 0.98, "tick": "no_change", "last_trade_price": 1.17, "last_trade_time": "2026-11-06T15:47:26", "percent_change": -39.3782, "prev_day_close": 1.16499996185303}, {"option": "NKE261113P00038000", "bid": 0.48, "bid_size": 406.0, "ask": 0.53, "ask_size": 139.0, "iv": 0.3686, "open_interest": 2359.0, "volume": 322.0, "delta": -0.3641, "gamma": 0.1928, "vega": 0.0201, "theta": -0.0543, "rho": -0.002, "theo": 0.4969, "change": 0.09, "open": 0.7, "high": 0.84, "low": 0.4, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T15:56:51", "percent_change": 21.9512, "prev_day_close": 0.509999990463257}, {"option": "NKE261113C00038500", "bid": 0.81, "bid_size": 40.0, "ask": 0.88, "ask_size": 42.0, "iv": 0.3621, "open_interest": 488.0, "volume": 782.0, "delta": 0.5391, "gamma": 0.2038, "vega": 0.0213, "theta": -0.0569, "rho": 0.0038, "theo": 0.8455, "change": -0.775, "open": 0.84, "high": 1.22, "low": 0.74, "tick": "no_change", "last_trade_price": 0.83, "last_trade_time": "2026-11-06T15:59:32", "percent_change": -48.2866, "prev_day_close": 0.875}, {"option": "NKE261113P00038500", "bid": 0.68, "bid_size": 100.0, "ask": 0.75, "ask_size": 103.0, "iv": 0.3653, "open_interest": 1624.0, "volume": 394.0, "delta": -0.4644, "gamma": 0.2057, "vega": 0.0213, "theta": -0.0574, "rho": -0.0025, "theo": 0.7086, "change": 0.175, "open": 1.04, "high": 1.12, "low": 0.57, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-11-06T15:59:38", "percent_change": 32.1101, "prev_day_close": 0.724999994039536}, {"option": "NKE261113C00039000", "bid": 0.56, "bid_size": 461.0, "ask": 0.64, "ask_size": 52.0, "iv": 0.3568, "open_interest": 1833.0, "volume": 878.0, "delta": 0.4373, "gamma": 0.2031, "vega": 0.0211, "theta": -0.0562, "rho": 0.0031, "theo": 0.6083, "change": -0.66, "open": 0.64, "high": 1.0, "low": 0.55, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-11-06T15:59:27", "percent_change": -50.7692, "prev_day_close": 0.629999995231628}, {"option": "NKE261113P00039000", "bid": 0.93, "bid_size": 67.0, "ask": 1.03, "ask_size": 612.0, "iv": 0.364, "open_interest": 726.0, "volume": 426.0, "delta": -0.5673, "gamma": 0.2052, "vega": 0.021, "theta": -0.0567, "rho": -0.0028, "theo": 0.9731, "change": 0.205, "open": 1.34, "high": 1.34, "low": 0.76, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-11-06T15:53:28", "percent_change": 27.8912, "prev_day_close": 0.995000004768372}, {"option": "NKE261113C00039500", "bid": 0.4, "bid_size": 330.0, "ask": 0.44, "ask_size": 237.0, "iv": 0.3586, "open_interest": 716.0, "volume": 908.0, "delta": 0.3401, "gamma": 0.1895, "vega": 0.0196, "theta": -0.0517, "rho": 0.0024, "theo": 0.4219, "change": -0.6, "open": 0.49, "high": 0.75, "low": 0.41, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-11-06T15:56:47", "percent_change": -59.4059, "prev_day_close": 0.445000007748604}, {"option": "NKE261113P00039500", "bid": 1.22, "bid_size": 400.0, "ask": 1.34, "ask_size": 5.0, "iv": 0.355, "open_interest": 507.0, "volume": 265.0, "delta": -0.6655, "gamma": 0.1916, "vega": 0.0195, "theta": -0.0522, "rho": -0.0031, "theo": 1.2888, "change": 0.345, "open": 1.67, "high": 1.67, "low": 1.04, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-11-06T15:28:14", "percent_change": 36.5079, "prev_day_close": 1.31000000238419}, {"option": "NKE261113C00040000", "bid": 0.27, "bid_size": 2.0, "ask": 0.3, "ask_size": 255.0, "iv": 0.3635, "open_interest": 5589.0, "volume": 3144.0, "delta": 0.2536, "gamma": 0.1656, "vega": 0.0172, "theta": -0.0446, "rho": 0.0018, "theo": 0.283, "change": -0.485, "open": 0.47, "high": 0.54, "low": 0.25, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-06T15:59:46", "percent_change": -62.5806, "prev_day_close": 0.299999997019768}, {"option": "NKE261113P00040000", "bid": 1.58, "bid_size": 486.0, "ask": 1.74, "ask_size": 204.0, "iv": 0.3639, "open_interest": 1269.0, "volume": 200.0, "delta": -0.753, "gamma": 0.1675, "vega": 0.0168, "theta": -0.0451, "rho": -0.0028, "theo": 1.6524, "change": 0.435, "open": 1.98, "high": 1.98, "low": 1.33, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-06T15:58:24", "percent_change": 35.8025, "prev_day_close": 1.68000000715256}, {"option": "NKE261113C00040500", "bid": 0.16, "bid_size": 439.0, "ask": 0.19, "ask_size": 1.0, "iv": 0.3538, "open_interest": 3124.0, "volume": 528.0, "delta": 0.1825, "gamma": 0.1361, "vega": 0.0143, "theta": -0.0364, "rho": 0.0013, "theo": 0.1856, "change": -0.38, "open": 0.23, "high": 0.38, "low": 0.14, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-06T15:51:18", "percent_change": -66.6667, "prev_day_close": 0.199999995529652}, {"option": "NKE261113P00040500", "bid": 1.91, "bid_size": 572.0, "ask": 2.18, "ask_size": 98.0, "iv": 0.3517, "open_interest": 262.0, "volume": 73.0, "delta": -0.8248, "gamma": 0.1377, "vega": 0.0138, "theta": -0.0369, "rho": -0.0028, "theo": 2.0581, "change": 0.54, "open": 2.55, "high": 2.55, "low": 1.71, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-11-06T15:26:59", "percent_change": 35.5263, "prev_day_close": 2.08500003814697}, {"option": "NKE261113C00041000", "bid": 0.11, "bid_size": 40.0, "ask": 0.12, "ask_size": 19.0, "iv": 0.3652, "open_interest": 2562.0, "volume": 1271.0, "delta": 0.1284, "gamma": 0.1064, "vega": 0.0113, "theta": -0.0286, "rho": 0.0009, "theo": 0.121, "change": -0.295, "open": 0.21, "high": 0.26, "low": 0.11, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T15:59:46", "percent_change": -71.0843, "prev_day_close": 0.12499999627471}, {"option": "NKE261113P00041000", "bid": 2.35, "bid_size": 350.0, "ask": 2.65, "ask_size": 138.0, "iv": 0.3693, "open_interest": 3137.0, "volume": 157.0, "delta": -0.8794, "gamma": 0.1074, "vega": 0.0109, "theta": -0.029, "rho": -0.0026, "theo": 2.4966, "change": 0.58, "open": 2.9, "high": 2.9, "low": 2.39, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-06T14:42:49", "percent_change": 31.016, "prev_day_close": 2.5}, {"option": "NKE261113C00041500", "bid": 0.08, "bid_size": 25.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.3854, "open_interest": 574.0, "volume": 187.0, "delta": 0.0899, "gamma": 0.0805, "vega": 0.0088, "theta": -0.0221, "rho": 0.0006, "theo": 0.0799, "change": -0.22, "open": 0.15, "high": 0.16, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T15:59:52", "percent_change": -73.3333, "prev_day_close": 0.080000001937151}, {"option": "NKE261113P00041500", "bid": 2.8, "bid_size": 34.0, "ask": 3.15, "ask_size": 17.0, "iv": 0.3936, "open_interest": 3.0, "volume": 0.0, "delta": -0.9181, "gamma": 0.0808, "vega": 0.0082, "theta": -0.0222, "rho": -0.0022, "theo": 2.9585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-11-05T10:41:35", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "NKE261113C00042000", "bid": 0.05, "bid_size": 194.0, "ask": 0.06, "ask_size": 227.0, "iv": 0.3859, "open_interest": 2640.0, "volume": 582.0, "delta": 0.0633, "gamma": 0.06, "vega": 0.0068, "theta": -0.017, "rho": 0.0004, "theo": 0.054, "change": -0.17, "open": 0.11, "high": 0.12, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:59:19", "percent_change": -77.2727, "prev_day_close": 0.0549999997019768}, {"option": "NKE261113P00042000", "bid": 3.2, "bid_size": 215.0, "ask": 3.6, "ask_size": 15.0, "iv": 0.2878, "open_interest": 9.0, "volume": 4.0, "delta": -0.9444, "gamma": 0.0594, "vega": 0.0061, "theta": -0.0168, "rho": -0.0018, "theo": 3.4353, "change": 0.59, "open": 3.05, "high": 3.36, "low": 3.05, "tick": "up", "last_trade_price": 3.36, "last_trade_time": "2026-11-06T14:26:16", "percent_change": 21.2996, "prev_day_close": 3.52499997615814}, {"option": "NKE261113C00042500", "bid": 0.01, "bid_size": 301.0, "ask": 0.25, "ask_size": 649.0, "iv": 0.5232, "open_interest": 4.0, "volume": 2.0, "delta": 0.0452, "gamma": 0.0445, "vega": 0.0052, "theta": -0.0131, "rho": 0.0003, "theo": 0.0375, "change": -0.125, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T12:39:51", "percent_change": -80.6452, "prev_day_close": 0.0299999993294477}, {"option": "NKE261113P00042500", "bid": 3.25, "bid_size": 123.0, "ask": 4.25, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9619, "gamma": 0.0432, "vega": 0.0046, "theta": -0.0126, "rho": -0.0014, "theo": 3.9212, "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": 3.75}, {"option": "NKE261113C00043000", "bid": 0.02, "bid_size": 15.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.43, "open_interest": 493.0, "volume": 132.0, "delta": 0.0329, "gamma": 0.0332, "vega": 0.004, "theta": -0.0102, "rho": 0.0002, "theo": 0.0268, "change": -0.1, "open": 0.06, "high": 0.06, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T15:42:57", "percent_change": -83.3333, "prev_day_close": 0.0249999994412065}, {"option": "NKE261113P00043000", "bid": 3.75, "bid_size": 378.0, "ask": 4.75, "ask_size": 167.0, "iv": 0.0, "open_interest": 125.0, "volume": 0.0, "delta": -0.9735, "gamma": 0.0314, "vega": 0.0033, "theta": -0.0095, "rho": -0.0011, "theo": 4.4125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-05T10:43:15", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "NKE261113C00043500", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 499.0, "iv": 0.5256, "open_interest": 20.0, "volume": 0.0, "delta": 0.0245, "gamma": 0.025, "vega": 0.0031, "theta": -0.0081, "rho": 0.0002, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T13:11:08", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "NKE261113P00043500", "bid": 4.25, "bid_size": 109.0, "ask": 5.35, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9812, "gamma": 0.0231, "vega": 0.0024, "theta": -0.0072, "rho": -0.0007, "theo": 4.907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "NKE261113C00044000", "bid": 0.01, "bid_size": 1.0, "ask": 0.17, "ask_size": 1019.0, "iv": 0.6047, "open_interest": 576.0, "volume": 99.0, "delta": 0.0187, "gamma": 0.0192, "vega": 0.0025, "theta": -0.0066, "rho": 0.0001, "theo": 0.0152, "change": -0.04, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T14:08:24", "percent_change": -66.6667, "prev_day_close": 0.0199999995529652}, {"option": "NKE261113P00044000", "bid": 4.75, "bid_size": 193.0, "ask": 5.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 71.0, "volume": 1.0, "delta": -0.9863, "gamma": 0.0172, "vega": 0.0019, "theta": -0.0056, "rho": -0.0007, "theo": 5.4036, "change": 0.715, "open": 5.34, "high": 5.34, "low": 5.34, "tick": "up", "last_trade_price": 5.34, "last_trade_time": "2026-11-06T14:23:47", "percent_change": 15.4595, "prev_day_close": 5.22499990463257}, {"option": "NKE261113C00045000", "bid": 0.01, "bid_size": 85.0, "ask": 0.02, "ask_size": 3992.0, "iv": 0.505, "open_interest": 25223.0, "volume": 528.0, "delta": 0.0122, "gamma": 0.0122, "vega": 0.0017, "theta": -0.0048, "rho": 0.0001, "theo": 0.0101, "change": -0.015, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T15:42:35", "percent_change": -42.8571, "prev_day_close": 0.0149999996647239}, {"option": "NKE261113P00045000", "bid": 5.65, "bid_size": 315.0, "ask": 6.7, "ask_size": 19.0, "iv": 0.0, "open_interest": 2.0, "volume": 16.0, "delta": -0.9918, "gamma": 0.0103, "vega": 0.0012, "theta": -0.0037, "rho": -0.0005, "theo": 6.4001, "change": 0.8, "open": 6.82, "high": 6.82, "low": 6.4, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-11-06T09:38:20", "percent_change": 14.2857, "prev_day_close": 6.17499995231628}, {"option": "NKE261113C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.4956, "open_interest": 20.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0086, "vega": 0.0013, "theta": -0.0039, "rho": 0.0001, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T12:28:58", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NKE261113P00046000", "bid": 6.65, "bid_size": 110.0, "ask": 7.85, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.007, "vega": 0.0009, "theta": -0.0028, "rho": -0.0003, "theo": 7.3987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.51, "last_trade_time": "2026-11-05T12:00:02", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "NKE261113C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 477.0, "iv": 0.6715, "open_interest": 24.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0066, "vega": 0.0011, "theta": -0.0035, "rho": 0.0, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T11:07:43", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NKE261113P00047000", "bid": 7.7, "bid_size": 117.0, "ask": 9.05, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0052, "vega": 0.0007, "theta": -0.0024, "rho": -0.0003, "theo": 8.3981, "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": 8.375}, {"option": "NKE261113C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 167.0, "iv": 1.0475, "open_interest": 0.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0054, "vega": 0.001, "theta": -0.0032, "rho": 0.0, "theo": 0.0062, "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": 0.185000002384186}, {"option": "NKE261113P00048000", "bid": 8.85, "bid_size": 102.0, "ask": 9.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0042, "vega": 0.0006, "theta": -0.0022, "rho": -0.0003, "theo": 9.3978, "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": 9.3250002861023}, {"option": "NKE261113C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 503.0, "iv": 1.1216, "open_interest": 0.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0045, "vega": 0.0009, "theta": -0.0031, "rho": 0.0, "theo": 0.0058, "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": 0.185000002384186}, {"option": "NKE261113P00049000", "bid": 9.65, "bid_size": 109.0, "ask": 11.15, "ask_size": 12.0, "iv": 0.6991, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0035, "vega": 0.0005, "theta": -0.0021, "rho": -0.0003, "theo": 10.3976, "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": 10.3999996185303}, {"option": "NKE261113C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 428.0, "iv": 0.9516, "open_interest": 12.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0038, "vega": 0.0008, "theta": -0.003, "rho": 0.0, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T12:56:03", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "NKE261113P00050000", "bid": 10.6, "bid_size": 115.0, "ask": 12.05, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 21.0, "delta": -0.997, "gamma": 0.003, "vega": 0.0005, "theta": -0.002, "rho": -0.0003, "theo": 11.3974, "change": 0.975, "open": 11.7, "high": 11.7, "low": 11.7, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-11-06T09:30:58", "percent_change": 9.09091, "prev_day_close": 11.3250002861023}, {"option": "NKE261113C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1.0, "iv": 0.9245, "open_interest": 31.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0021, "vega": 0.0006, "theta": -0.0027, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T11:08:06", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NKE261113P00055000", "bid": 15.65, "bid_size": 113.0, "ask": 17.15, "ask_size": 12.0, "iv": 0.9861, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0016, "vega": 0.0003, "theta": -0.0017, "rho": -0.0002, "theo": 16.397, "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": 16.3999996185303}, {"option": "NKE261120C00017500", "bid": 20.65, "bid_size": 115.0, "ask": 21.95, "ask_size": 6.0, "iv": 2.2983, "open_interest": 3.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0007, "rho": 0.0067, "theo": 21.1222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.27, "last_trade_time": "2026-10-21T10:15:54", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "NKE261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4.0, "iv": 1.437, "open_interest": 3.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T10:16:04", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NKE261120C00020000", "bid": 18.2, "bid_size": 178.0, "ask": 19.45, "ask_size": 6.0, "iv": 1.9933, "open_interest": 24.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0008, "rho": 0.0076, "theo": 18.627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.35, "last_trade_time": "2026-11-02T09:38:19", "percent_change": 0.0, "prev_day_close": 18.8250007629395}, {"option": "NKE261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 217.0, "iv": 1.9626, "open_interest": 88.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-09T11:58:39", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "NKE261120C00022500", "bid": 15.85, "bid_size": 83.0, "ask": 16.95, "ask_size": 15.0, "iv": 1.7917, "open_interest": 7.0, "volume": 5.0, "delta": 0.9986, "gamma": 0.0007, "vega": 0.0004, "theta": -0.0011, "rho": 0.0086, "theo": 16.1323, "change": -0.675, "open": 16.4, "high": 16.4, "low": 16.4, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-11-06T11:13:38", "percent_change": -3.95315, "prev_day_close": 16.4000005722046}, {"option": "NKE261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 1.13, "open_interest": 703.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0007, "vega": 0.0004, "theta": -0.0011, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T15:50:00", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "NKE261120C00025000", "bid": 13.35, "bid_size": 264.0, "ask": 14.4, "ask_size": 13.0, "iv": 1.4574, "open_interest": 59.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0014, "vega": 0.0007, "theta": -0.0017, "rho": 0.0095, "theo": 13.6387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-10-26T15:03:50", "percent_change": 0.0, "prev_day_close": 13.875}, {"option": "NKE261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4.0, "iv": 0.8225, "open_interest": 670.0, "volume": 8.0, "delta": -0.0029, "gamma": 0.0014, "vega": 0.0007, "theta": -0.0017, "rho": 0.0, "theo": 0.0054, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T15:18:09", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "NKE261120C00027500", "bid": 10.65, "bid_size": 1016.0, "ask": 11.95, "ask_size": 517.0, "iv": 1.0904, "open_interest": 418.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0032, "vega": 0.0013, "theta": -0.003, "rho": 0.0104, "theo": 11.1483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.77, "last_trade_time": "2026-11-04T10:07:58", "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "NKE261120P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1897.0, "iv": 0.8793, "open_interest": 1353.0, "volume": 16.0, "delta": -0.0062, "gamma": 0.0032, "vega": 0.0013, "theta": -0.003, "rho": -0.0001, "theo": 0.0108, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T14:33:47", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "NKE261120C00028000", "bid": 10.15, "bid_size": 111.0, "ask": 11.35, "ask_size": 12.0, "iv": 0.9662, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0039, "vega": 0.0016, "theta": -0.0034, "rho": 0.0106, "theo": 10.6511, "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": 10.75}, {"option": "NKE261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 587.0, "iv": 1.0782, "open_interest": 1.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0039, "vega": 0.0016, "theta": -0.0034, "rho": -0.0001, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-28T10:30:27", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "NKE261120C00029000", "bid": 9.35, "bid_size": 85.0, "ask": 10.45, "ask_size": 12.0, "iv": 1.0578, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0057, "vega": 0.0022, "theta": -0.0045, "rho": 0.0109, "theo": 9.6581, "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": 9.90000009536743}, {"option": "NKE261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 658.0, "iv": 0.9819, "open_interest": 6.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0057, "vega": 0.0022, "theta": -0.0046, "rho": -0.0001, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T14:36:01", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "NKE261120C00030000", "bid": 8.4, "bid_size": 627.0, "ask": 8.95, "ask_size": 493.0, "iv": 0.6385, "open_interest": 634.0, "volume": 6.0, "delta": 0.9842, "gamma": 0.0085, "vega": 0.0031, "theta": -0.0061, "rho": 0.0112, "theo": 8.6684, "change": -0.81, "open": 8.8, "high": 9.3, "low": 8.69, "tick": "down", "last_trade_price": 8.69, "last_trade_time": "2026-11-06T15:56:52", "percent_change": -8.52632, "prev_day_close": 8.6749997138977}, {"option": "NKE261120P00030000", "bid": 0.02, "bid_size": 10.0, "ask": 0.04, "ask_size": 2.0, "iv": 0.6121, "open_interest": 15728.0, "volume": 33.0, "delta": -0.016, "gamma": 0.0085, "vega": 0.0031, "theta": -0.0062, "rho": -0.0002, "theo": 0.0266, "change": 0.0, "open": 0.03, "high": 0.05, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T15:25:04", "percent_change": 2.23517e-06, "prev_day_close": 0.0249999994412065}, {"option": "NKE261120C00031000", "bid": 7.25, "bid_size": 162.0, "ask": 8.45, "ask_size": 12.0, "iv": 0.8121, "open_interest": 1.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0128, "vega": 0.0044, "theta": -0.0085, "rho": 0.0115, "theo": 7.6845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-04T09:52:07", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "NKE261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 872.0, "iv": 0.606, "open_interest": 38.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0129, "vega": 0.0044, "theta": -0.0085, "rho": -0.0004, "theo": 0.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T14:36:53", "percent_change": 0.0, "prev_day_close": 0.0499999988824129}, {"option": "NKE261120C00032000", "bid": 6.45, "bid_size": 151.0, "ask": 7.45, "ask_size": 12.0, "iv": 0.8004, "open_interest": 7.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0195, "vega": 0.0063, "theta": -0.0119, "rho": 0.0117, "theo": 6.7107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.77, "last_trade_time": "2026-11-04T11:37:25", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "NKE261120P00032000", "bid": 0.02, "bid_size": 511.0, "ask": 0.12, "ask_size": 922.0, "iv": 0.5658, "open_interest": 714.0, "volume": 0.0, "delta": -0.0383, "gamma": 0.0196, "vega": 0.0064, "theta": -0.012, "rho": -0.0005, "theo": 0.0656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T15:59:03", "percent_change": 0.0, "prev_day_close": 0.0800000000745058}, {"option": "NKE261120C00032500", "bid": 6.05, "bid_size": 390.0, "ask": 6.5, "ask_size": 304.0, "iv": 0.6007, "open_interest": 2005.0, "volume": 0.0, "delta": 0.9521, "gamma": 0.024, "vega": 0.0076, "theta": -0.0142, "rho": 0.0117, "theo": 6.2299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2026-11-05T15:43:02", "percent_change": 0.0, "prev_day_close": 6.27500009536743}, {"option": "NKE261120P00032500", "bid": 0.08, "bid_size": 1.0, "ask": 0.09, "ask_size": 159.0, "iv": 0.5483, "open_interest": 21488.0, "volume": 16.0, "delta": -0.0482, "gamma": 0.0241, "vega": 0.0076, "theta": -0.0142, "rho": -0.0007, "theo": 0.084, "change": -0.005, "open": 0.09, "high": 0.1, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T15:55:25", "percent_change": -5.88235, "prev_day_close": 0.0850000008940697}, {"option": "NKE261120C00033000", "bid": 5.5, "bid_size": 170.0, "ask": 6.0, "ask_size": 34.0, "iv": 0.5308, "open_interest": 1.0, "volume": 1.0, "delta": 0.9396, "gamma": 0.0294, "vega": 0.0091, "theta": -0.0168, "rho": 0.0117, "theo": 5.7548, "change": -0.6, "open": 5.9, "high": 5.9, "low": 5.9, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-06T09:54:20", "percent_change": -9.23077, "prev_day_close": 5.75}, {"option": "NKE261120P00033000", "bid": 0.08, "bid_size": 455.0, "ask": 0.11, "ask_size": 145.0, "iv": 0.5211, "open_interest": 487.0, "volume": 10.0, "delta": -0.0607, "gamma": 0.0296, "vega": 0.0092, "theta": -0.0169, "rho": -0.0008, "theo": 0.1081, "change": 0.0, "open": 0.16, "high": 0.16, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T15:03:04", "percent_change": 2.23517e-06, "prev_day_close": 0.100000001490116}, {"option": "NKE261120C00033500", "bid": 5.05, "bid_size": 326.0, "ask": 5.85, "ask_size": 233.0, "iv": 0.6524, "open_interest": 51.0, "volume": 3.0, "delta": 0.924, "gamma": 0.0358, "vega": 0.0109, "theta": -0.0198, "rho": 0.0116, "theo": 5.287, "change": -0.33, "open": 5.01, "high": 5.72, "low": 5.01, "tick": "up", "last_trade_price": 5.72, "last_trade_time": "2026-11-06T10:25:26", "percent_change": -5.45454, "prev_day_close": 5.45000004768372}, {"option": "NKE261120P00033500", "bid": 0.1, "bid_size": 397.0, "ask": 0.17, "ask_size": 104.0, "iv": 0.5223, "open_interest": 391.0, "volume": 12.0, "delta": -0.0764, "gamma": 0.0359, "vega": 0.011, "theta": -0.0199, "rho": -0.001, "theo": 0.1396, "change": 0.01, "open": 0.2, "high": 0.2, "low": 0.11, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T15:52:52", "percent_change": 7.69231, "prev_day_close": 0.134999997913837}, {"option": "NKE261120C00034000", "bid": 4.7, "bid_size": 16.0, "ask": 5.0, "ask_size": 18.0, "iv": 0.5345, "open_interest": 18.0, "volume": 6.0, "delta": 0.9047, "gamma": 0.0431, "vega": 0.0129, "theta": -0.0233, "rho": 0.0115, "theo": 4.8286, "change": -0.825, "open": 5.31, "high": 5.31, "low": 4.85, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-11-06T14:32:13", "percent_change": -14.5374, "prev_day_close": 4.82499980926514}, {"option": "NKE261120P00034000", "bid": 0.12, "bid_size": 736.0, "ask": 0.21, "ask_size": 86.0, "iv": 0.5057, "open_interest": 1313.0, "volume": 10.0, "delta": -0.0958, "gamma": 0.0433, "vega": 0.0129, "theta": -0.0234, "rho": -0.0013, "theo": 0.1806, "change": 0.015, "open": 0.25, "high": 0.26, "low": 0.17, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T14:59:49", "percent_change": 9.67742, "prev_day_close": 0.175000004470348}, {"option": "NKE261120C00034500", "bid": 4.2, "bid_size": 242.0, "ask": 4.7, "ask_size": 230.0, "iv": 0.5541, "open_interest": 39.0, "volume": 0.0, "delta": 0.8812, "gamma": 0.0512, "vega": 0.0151, "theta": -0.0271, "rho": 0.0114, "theo": 4.382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-05T09:54:07", "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "NKE261120P00034500", "bid": 0.22, "bid_size": 664.0, "ask": 0.25, "ask_size": 217.0, "iv": 0.5119, "open_interest": 708.0, "volume": 13.0, "delta": -0.1195, "gamma": 0.0515, "vega": 0.0152, "theta": -0.0272, "rho": -0.0016, "theo": 0.2333, "change": -0.005, "open": 0.24, "high": 0.24, "low": 0.22, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-06T15:52:52", "percent_change": -2.12766, "prev_day_close": 0.229999996721745}, {"option": "NKE261120C00035000", "bid": 3.85, "bid_size": 124.0, "ask": 4.1, "ask_size": 514.0, "iv": 0.519, "open_interest": 18018.0, "volume": 1543.0, "delta": 0.853, "gamma": 0.0601, "vega": 0.0175, "theta": -0.0311, "rho": 0.0111, "theo": 3.9495, "change": -0.805, "open": 3.75, "high": 4.55, "low": 3.75, "tick": "up", "last_trade_price": 4.02, "last_trade_time": "2026-11-06T14:41:04", "percent_change": -16.6839, "prev_day_close": 3.97499990463257}, {"option": "NKE261120P00035000", "bid": 0.29, "bid_size": 109.0, "ask": 0.31, "ask_size": 2.0, "iv": 0.5043, "open_interest": 20721.0, "volume": 2068.0, "delta": -0.1478, "gamma": 0.0604, "vega": 0.0176, "theta": -0.0313, "rho": -0.002, "theo": 0.3003, "change": 0.025, "open": 0.39, "high": 0.45, "low": 0.25, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T15:55:39", "percent_change": 9.09091, "prev_day_close": 0.295000001788139}, {"option": "NKE261120C00035500", "bid": 3.4, "bid_size": 170.0, "ask": 3.65, "ask_size": 86.0, "iv": 0.4946, "open_interest": 52.0, "volume": 23.0, "delta": 0.82, "gamma": 0.0693, "vega": 0.0199, "theta": -0.0353, "rho": 0.0108, "theo": 3.5341, "change": -0.975, "open": 3.7, "high": 3.7, "low": 3.5, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T14:58:35", "percent_change": -21.7877, "prev_day_close": 3.52500009536743}, {"option": "NKE261120P00035500", "bid": 0.36, "bid_size": 776.0, "ask": 0.4, "ask_size": 112.0, "iv": 0.497, "open_interest": 4682.0, "volume": 386.0, "delta": -0.181, "gamma": 0.0696, "vega": 0.02, "theta": -0.0355, "rho": -0.0024, "theo": 0.3843, "change": 0.035, "open": 0.43, "high": 0.44, "low": 0.32, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-11-06T15:50:41", "percent_change": 10.1449, "prev_day_close": 0.375}, {"option": "NKE261120C00036000", "bid": 3.0, "bid_size": 560.0, "ask": 3.25, "ask_size": 293.0, "iv": 0.4887, "open_interest": 695.0, "volume": 9.0, "delta": 0.782, "gamma": 0.0784, "vega": 0.0223, "theta": -0.0395, "rho": 0.0104, "theo": 3.1385, "change": -0.735, "open": 3.53, "high": 3.53, "low": 3.19, "tick": "down", "last_trade_price": 3.19, "last_trade_time": "2026-11-06T15:46:07", "percent_change": -18.7261, "prev_day_close": 3.125}, {"option": "NKE261120P00036000", "bid": 0.47, "bid_size": 532.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.4932, "open_interest": 921.0, "volume": 631.0, "delta": -0.2192, "gamma": 0.0789, "vega": 0.0224, "theta": -0.0397, "rho": -0.0029, "theo": 0.4885, "change": 0.05, "open": 0.59, "high": 0.59, "low": 0.4, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-11-06T15:56:33", "percent_change": 11.6279, "prev_day_close": 0.484999999403954}, {"option": "NKE261120C00036500", "bid": 2.61, "bid_size": 689.0, "ask": 2.88, "ask_size": 81.0, "iv": 0.4829, "open_interest": 153.0, "volume": 10.0, "delta": 0.7394, "gamma": 0.0871, "vega": 0.0246, "theta": -0.0434, "rho": 0.0099, "theo": 2.7654, "change": -0.735, "open": 2.78, "high": 2.98, "low": 2.74, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-11-06T15:39:45", "percent_change": -21.1511, "prev_day_close": 2.74500000476837}, {"option": "NKE261120P00036500", "bid": 0.56, "bid_size": 459.0, "ask": 0.67, "ask_size": 374.0, "iv": 0.4912, "open_interest": 563.0, "volume": 8.0, "delta": -0.2621, "gamma": 0.0876, "vega": 0.0247, "theta": -0.0436, "rho": -0.0034, "theo": 0.6152, "change": 0.095, "open": 0.52, "high": 0.63, "low": 0.52, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-11-06T12:01:33", "percent_change": 17.757, "prev_day_close": 0.609999984502792}, {"option": "NKE261120C00037000", "bid": 2.37, "bid_size": 32.0, "ask": 2.51, "ask_size": 229.0, "iv": 0.497, "open_interest": 675.0, "volume": 29.0, "delta": 0.6926, "gamma": 0.0948, "vega": 0.0266, "theta": -0.0468, "rho": 0.0093, "theo": 2.4173, "change": -0.66, "open": 2.45, "high": 2.89, "low": 2.37, "tick": "up", "last_trade_price": 2.54, "last_trade_time": "2026-11-06T13:55:33", "percent_change": -20.625, "prev_day_close": 2.41499996185303}, {"option": "NKE261120P00037000", "bid": 0.73, "bid_size": 816.0, "ask": 0.79, "ask_size": 81.0, "iv": 0.4859, "open_interest": 555.0, "volume": 515.0, "delta": -0.3092, "gamma": 0.0954, "vega": 0.0267, "theta": -0.0471, "rho": -0.004, "theo": 0.767, "change": 0.095, "open": 1.0, "high": 1.03, "low": 0.67, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-11-06T15:53:34", "percent_change": 14.2857, "prev_day_close": 0.765000015497208}, {"option": "NKE261120C00037500", "bid": 2.05, "bid_size": 401.0, "ask": 2.17, "ask_size": 298.0, "iv": 0.4915, "open_interest": 22721.0, "volume": 272.0, "delta": 0.6425, "gamma": 0.101, "vega": 0.0283, "theta": -0.0496, "rho": 0.0087, "theo": 2.0957, "change": -0.775, "open": 2.11, "high": 2.51, "low": 1.98, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T15:43:03", "percent_change": -26.9565, "prev_day_close": 2.10500001907349}, {"option": "NKE261120P00037500", "bid": 0.92, "bid_size": 562.0, "ask": 0.97, "ask_size": 56.0, "iv": 0.4863, "open_interest": 14867.0, "volume": 247.0, "delta": -0.3596, "gamma": 0.1017, "vega": 0.0283, "theta": -0.05, "rho": -0.0045, "theo": 0.9455, "change": 0.15, "open": 1.21, "high": 1.21, "low": 0.86, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-11-06T15:56:51", "percent_change": 18.5185, "prev_day_close": 0.929999977350235}, {"option": "NKE261120C00038000", "bid": 1.78, "bid_size": 386.0, "ask": 1.88, "ask_size": 352.0, "iv": 0.4945, "open_interest": 7610.0, "volume": 140.0, "delta": 0.59, "gamma": 0.1056, "vega": 0.0294, "theta": -0.0516, "rho": 0.008, "theo": 1.802, "change": -0.725, "open": 1.7, "high": 2.17, "low": 1.7, "tick": "up", "last_trade_price": 1.84, "last_trade_time": "2026-11-06T15:57:15", "percent_change": -28.2651, "prev_day_close": 1.7950000166893}, {"option": "NKE261120P00038000", "bid": 1.1, "bid_size": 684.0, "ask": 1.2, "ask_size": 250.0, "iv": 0.4842, "open_interest": 4771.0, "volume": 169.0, "delta": -0.4125, "gamma": 0.1063, "vega": 0.0294, "theta": -0.052, "rho": -0.0052, "theo": 1.1522, "change": 0.145, "open": 1.45, "high": 1.45, "low": 1.01, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-11-06T14:39:44", "percent_change": 14.8718, "prev_day_close": 1.13499999046326}, {"option": "NKE261120C00038500", "bid": 1.49, "bid_size": 303.0, "ask": 1.62, "ask_size": 670.0, "iv": 0.49, "open_interest": 2720.0, "volume": 158.0, "delta": 0.5362, "gamma": 0.1081, "vega": 0.0301, "theta": -0.0527, "rho": 0.0073, "theo": 1.5367, "change": -0.705, "open": 1.43, "high": 1.82, "low": 1.43, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-11-06T15:47:26", "percent_change": -31.4031, "prev_day_close": 1.53000003099442}, {"option": "NKE261120P00038500", "bid": 1.32, "bid_size": 706.0, "ask": 1.44, "ask_size": 531.0, "iv": 0.4814, "open_interest": 10831.0, "volume": 466.0, "delta": -0.4667, "gamma": 0.1089, "vega": 0.03, "theta": -0.053, "rho": -0.0057, "theo": 1.3874, "change": 0.215, "open": 1.63, "high": 1.7, "low": 1.2, "tick": "no_change", "last_trade_price": 1.39, "last_trade_time": "2026-11-06T15:58:38", "percent_change": 18.2979, "prev_day_close": 1.37000000476837}, {"option": "NKE261120C00039000", "bid": 1.29, "bid_size": 424.0, "ask": 1.34, "ask_size": 16.0, "iv": 0.4884, "open_interest": 2998.0, "volume": 1941.0, "delta": 0.4823, "gamma": 0.1086, "vega": 0.0302, "theta": -0.0527, "rho": 0.0066, "theo": 1.2995, "change": -0.66, "open": 1.33, "high": 1.64, "low": 1.25, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-11-06T15:57:49", "percent_change": -33.5025, "prev_day_close": 1.29000002145767}, {"option": "NKE261120P00039000", "bid": 1.61, "bid_size": 388.0, "ask": 1.7, "ask_size": 365.0, "iv": 0.4846, "open_interest": 5238.0, "volume": 115.0, "delta": -0.521, "gamma": 0.1095, "vega": 0.0301, "theta": -0.0532, "rho": -0.0062, "theo": 1.651, "change": 0.265, "open": 1.89, "high": 1.89, "low": 1.45, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-11-06T15:24:19", "percent_change": 19.1336, "prev_day_close": 1.62000000476837}, {"option": "NKE261120C00039500", "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": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": 0.0}, {"option": "NKE261120P00039500", "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": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": 0.0}, {"option": "NKE261120C00040000", "bid": 0.9, "bid_size": 1.0, "ask": 0.94, "ask_size": 418.0, "iv": 0.4874, "open_interest": 32078.0, "volume": 1898.0, "delta": 0.3781, "gamma": 0.1037, "vega": 0.0288, "theta": -0.0501, "rho": 0.0052, "theo": 0.9066, "change": -0.59, "open": 0.93, "high": 1.21, "low": 0.8, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T15:57:00", "percent_change": -39.5973, "prev_day_close": 0.895000010728836}, {"option": "NKE261120P00040000", "bid": 2.19, "bid_size": 322.0, "ask": 2.31, "ask_size": 40.0, "iv": 0.4792, "open_interest": 12533.0, "volume": 213.0, "delta": -0.6261, "gamma": 0.1047, "vega": 0.0287, "theta": -0.0506, "rho": -0.0072, "theo": 2.2601, "change": 0.3, "open": 2.52, "high": 2.6, "low": 1.98, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-11-06T14:36:38", "percent_change": 15.873, "prev_day_close": 2.22500002384186}, {"option": "NKE261120C00040500", "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": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": 0.0}, {"option": "NKE261120P00040500", "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": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": 0.0}, {"option": "NKE261120C00041000", "bid": 0.57, "bid_size": 852.0, "ask": 0.66, "ask_size": 648.0, "iv": 0.4841, "open_interest": 4416.0, "volume": 407.0, "delta": 0.2848, "gamma": 0.0924, "vega": 0.0257, "theta": -0.0446, "rho": 0.004, "theo": 0.6133, "change": -0.415, "open": 0.76, "high": 0.83, "low": 0.57, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-11-06T15:49:58", "percent_change": -39.3365, "prev_day_close": 0.604999989271164}, {"option": "NKE261120P00041000", "bid": 2.74, "bid_size": 721.0, "ask": 3.05, "ask_size": 57.0, "iv": 0.4534, "open_interest": 138.0, "volume": 5.0, "delta": -0.7205, "gamma": 0.0936, "vega": 0.0254, "theta": -0.0451, "rho": -0.0075, "theo": 2.9699, "change": 0.165, "open": 2.64, "high": 2.64, "low": 2.64, "tick": "no_change", "last_trade_price": 2.64, "last_trade_time": "2026-11-06T10:24:07", "percent_change": 6.66667, "prev_day_close": 2.91999995708466}, {"option": "NKE261120C00041500", "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": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": 0.0}, {"option": "NKE261120P00041500", "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": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": 0.0}, {"option": "NKE261120C00042000", "bid": 0.4, "bid_size": 1.0, "ask": 0.42, "ask_size": 1.0, "iv": 0.4882, "open_interest": 2592.0, "volume": 212.0, "delta": 0.2068, "gamma": 0.0774, "vega": 0.0217, "theta": -0.0374, "rho": 0.0029, "theo": 0.4046, "change": -0.325, "open": 0.39, "high": 0.55, "low": 0.39, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-11-06T15:57:49", "percent_change": -44.2177, "prev_day_close": 0.399999991059303}, {"option": "NKE261120P00042000", "bid": 3.5, "bid_size": 657.0, "ask": 3.9, "ask_size": 109.0, "iv": 0.4538, "open_interest": 668.0, "volume": 106.0, "delta": -0.7996, "gamma": 0.0787, "vega": 0.0212, "theta": -0.038, "rho": -0.0075, "theo": 3.7652, "change": 0.99, "open": 4.11, "high": 4.15, "low": 4.11, "tick": "down", "last_trade_price": 4.14, "last_trade_time": "2026-11-06T09:35:22", "percent_change": 31.4286, "prev_day_close": 3.70000004768372}, {"option": "NKE261120C00042500", "bid": 0.31, "bid_size": 339.0, "ask": 0.39, "ask_size": 729.0, "iv": 0.4995, "open_interest": 13032.0, "volume": 677.0, "delta": 0.1744, "gamma": 0.0694, "vega": 0.0195, "theta": -0.0336, "rho": 0.0024, "theo": 0.3266, "change": -0.27, "open": 0.42, "high": 0.44, "low": 0.27, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T14:39:57", "percent_change": -43.5484, "prev_day_close": 0.329999998211861}, {"option": "NKE261120P00042500", "bid": 4.0, "bid_size": 534.0, "ask": 4.4, "ask_size": 562.0, "iv": 0.4931, "open_interest": 5419.0, "volume": 13.0, "delta": -0.8327, "gamma": 0.0708, "vega": 0.0189, "theta": -0.0343, "rho": -0.0074, "theo": 4.1895, "change": 0.55, "open": 4.0, "high": 4.25, "low": 4.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-06T15:24:41", "percent_change": 15.493, "prev_day_close": 4.20000004768372}, {"option": "NKE261120C00043000", "bid": 0.21, "bid_size": 855.0, "ask": 0.29, "ask_size": 409.0, "iv": 0.4824, "open_interest": 1621.0, "volume": 206.0, "delta": 0.1462, "gamma": 0.0615, "vega": 0.0174, "theta": -0.03, "rho": 0.002, "theo": 0.2632, "change": -0.225, "open": 0.35, "high": 0.35, "low": 0.26, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-06T15:43:13", "percent_change": -45.4545, "prev_day_close": 0.269999995827675}, {"option": "NKE261120P00043000", "bid": 4.2, "bid_size": 417.0, "ask": 4.75, "ask_size": 38.0, "iv": 0.374, "open_interest": 18.0, "volume": 0.0, "delta": -0.8615, "gamma": 0.063, "vega": 0.0168, "theta": -0.0307, "rho": -0.0073, "theo": 4.6285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.25, "last_trade_time": "2026-11-02T10:08:02", "percent_change": 0.0, "prev_day_close": 4.47499990463257}, {"option": "NKE261120C00043500", "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": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": 0.0}, {"option": "NKE261120P00043500", "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": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": 0.0}, {"option": "NKE261120C00044000", "bid": 0.16, "bid_size": 317.0, "ask": 0.23, "ask_size": 757.0, "iv": 0.5146, "open_interest": 1264.0, "volume": 291.0, "delta": 0.102, "gamma": 0.047, "vega": 0.0136, "theta": -0.0234, "rho": 0.0014, "theo": 0.1717, "change": -0.165, "open": 0.17, "high": 0.24, "low": 0.16, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T15:43:29", "percent_change": -49.2537, "prev_day_close": 0.170000001788139}, {"option": "NKE261120P00044000", "bid": 5.1, "bid_size": 300.0, "ask": 5.8, "ask_size": 16.0, "iv": 0.4, "open_interest": 59.0, "volume": 1.0, "delta": -0.9067, "gamma": 0.0484, "vega": 0.0125, "theta": -0.0242, "rho": -0.0063, "theo": 5.5427, "change": 0.195, "open": 4.97, "high": 4.97, "low": 4.97, "tick": "up", "last_trade_price": 4.97, "last_trade_time": "2026-11-06T10:17:40", "percent_change": 4.08377, "prev_day_close": 5.45000004768372}, {"option": "NKE261120C00045000", "bid": 0.1, "bid_size": 79.0, "ask": 0.12, "ask_size": 150.0, "iv": 0.5043, "open_interest": 12872.0, "volume": 795.0, "delta": 0.0714, "gamma": 0.0352, "vega": 0.0104, "theta": -0.0181, "rho": 0.001, "theo": 0.1143, "change": -0.115, "open": 0.17, "high": 0.17, "low": 0.1, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T15:56:41", "percent_change": -48.9362, "prev_day_close": 0.109999999403954}, {"option": "NKE261120P00045000", "bid": 6.05, "bid_size": 627.0, "ask": 6.6, "ask_size": 89.0, "iv": 0.0, "open_interest": 3232.0, "volume": 36.0, "delta": -0.938, "gamma": 0.0363, "vega": 0.0092, "theta": -0.0188, "rho": -0.0053, "theo": 6.4911, "change": 0.575, "open": 6.17, "high": 6.45, "low": 6.17, "tick": "no_change", "last_trade_price": 6.45, "last_trade_time": "2026-11-06T14:48:33", "percent_change": 9.78723, "prev_day_close": 6.30000019073486}, {"option": "NKE261120C00046000", "bid": 0.07, "bid_size": 2.0, "ask": 0.12, "ask_size": 752.0, "iv": 0.5427, "open_interest": 300.0, "volume": 6.0, "delta": 0.0509, "gamma": 0.0263, "vega": 0.008, "theta": -0.0141, "rho": 0.0007, "theo": 0.0787, "change": -0.07, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T15:54:45", "percent_change": -46.6667, "prev_day_close": 0.080000001937151}, {"option": "NKE261120P00046000", "bid": 6.8, "bid_size": 149.0, "ask": 7.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9588, "gamma": 0.0267, "vega": 0.0066, "theta": -0.0145, "rho": -0.0043, "theo": 7.4611, "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": "NKE261120C00047000", "bid": 0.01, "bid_size": 595.0, "ask": 0.25, "ask_size": 1538.0, "iv": 0.634, "open_interest": 130.0, "volume": 18.0, "delta": 0.0371, "gamma": 0.0197, "vega": 0.0062, "theta": -0.0111, "rho": 0.0005, "theo": 0.0563, "change": -0.055, "open": 0.03, "high": 0.07, "low": 0.03, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T13:08:02", "percent_change": -52.381, "prev_day_close": 0.0499999988824129}, {"option": "NKE261120P00047000", "bid": 7.8, "bid_size": 151.0, "ask": 8.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9724, "gamma": 0.0195, "vega": 0.0047, "theta": -0.0111, "rho": -0.0033, "theo": 8.4436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.32, "last_trade_time": "2026-10-26T11:03:07", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "NKE261120C00047500", "bid": 0.04, "bid_size": 1.0, "ask": 0.06, "ask_size": 352.0, "iv": 0.5521, "open_interest": 4886.0, "volume": 20.0, "delta": 0.032, "gamma": 0.0172, "vega": 0.0055, "theta": -0.01, "rho": 0.0004, "theo": 0.0482, "change": -0.035, "open": 0.05, "high": 0.07, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T13:09:10", "percent_change": -46.6667, "prev_day_close": 0.0499999988824129}, {"option": "NKE261120P00047500", "bid": 8.25, "bid_size": 328.0, "ask": 9.2, "ask_size": 14.0, "iv": 0.0, "open_interest": 67.0, "volume": 0.0, "delta": -0.9772, "gamma": 0.0167, "vega": 0.0041, "theta": -0.0097, "rho": -0.0031, "theo": 8.9376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-10-30T14:54:06", "percent_change": 0.0, "prev_day_close": 8.72499990463257}, {"option": "NKE261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 384.0, "iv": 0.5652, "open_interest": 0.0, "volume": 1.0, "delta": 0.0278, "gamma": 0.015, "vega": 0.0049, "theta": -0.009, "rho": 0.0004, "theo": 0.0416, "change": -0.015, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T14:11:36", "percent_change": -17.6471, "prev_day_close": 0.0450000017881393}, {"option": "NKE261120P00048000", "bid": 8.65, "bid_size": 128.0, "ask": 9.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9812, "gamma": 0.0142, "vega": 0.0032, "theta": -0.0085, "rho": -0.0022, "theo": 9.4331, "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": 9.1749997138977}, {"option": "NKE261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 606.0, "iv": 0.7975, "open_interest": 1.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.0116, "vega": 0.0039, "theta": -0.0073, "rho": 0.0003, "theo": 0.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T10:28:44", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "NKE261120P00049000", "bid": 9.7, "bid_size": 131.0, "ask": 10.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9871, "gamma": 0.0103, "vega": 0.0025, "theta": -0.0064, "rho": -0.002, "theo": 10.4267, "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": "NKE261120C00050000", "bid": 0.02, "bid_size": 101.0, "ask": 0.05, "ask_size": 647.0, "iv": 0.6275, "open_interest": 8938.0, "volume": 44.0, "delta": 0.0164, "gamma": 0.009, "vega": 0.0031, "theta": -0.006, "rho": 0.0002, "theo": 0.0244, "change": -0.01, "open": 0.03, "high": 0.04, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T14:37:18", "percent_change": -25.0, "prev_day_close": 0.0249999994412065}, {"option": "NKE261120P00050000", "bid": 10.75, "bid_size": 129.0, "ask": 11.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0075, "vega": 0.0016, "theta": -0.0048, "rho": -0.0013, "theo": 11.4227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.85, "last_trade_time": "2026-11-04T15:15:18", "percent_change": 0.0, "prev_day_close": 11.2249999046326}, {"option": "NKE261120C00052500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 0.65, "open_interest": 1402.0, "volume": 2.0, "delta": 0.0093, "gamma": 0.0051, "vega": 0.0019, "theta": -0.0039, "rho": 0.0001, "theo": 0.0139, "change": 0.0, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T11:24:45", "percent_change": 2.23517e-06, "prev_day_close": 0.0149999996647239}, {"option": "NKE261120P00052500", "bid": 13.2, "bid_size": 128.0, "ask": 14.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0034, "vega": 0.0007, "theta": -0.0022, "rho": -0.0006, "theo": 13.9179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.25, "last_trade_time": "2026-11-02T09:38:46", "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "NKE261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 137.0, "iv": 0.7018, "open_interest": 2258.0, "volume": 64.0, "delta": 0.0058, "gamma": 0.0031, "vega": 0.0012, "theta": -0.0027, "rho": 0.0001, "theo": 0.0087, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T15:18:23", "percent_change": -33.3333, "prev_day_close": 0.00999999977648258}, {"option": "NKE261120P00055000", "bid": 15.75, "bid_size": 131.0, "ask": 16.85, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0016, "vega": 0.0003, "theta": -0.0011, "rho": -0.0003, "theo": 16.4162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-10-26T11:04:38", "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "NKE261120C00057500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 3.0, "iv": 0.7784, "open_interest": 1082.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0021, "vega": 0.0009, "theta": -0.002, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T09:56:34", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "NKE261120P00057500", "bid": 18.2, "bid_size": 133.0, "ask": 19.2, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0008, "vega": 0.0002, "theta": -0.0005, "rho": -0.0003, "theo": 18.9155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.8, "last_trade_time": "2026-10-26T11:05:17", "percent_change": 0.0, "prev_day_close": 18.7000007629395}, {"option": "NKE261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 0.7948, "open_interest": 4015.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0015, "vega": 0.0007, "theta": -0.0016, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T15:36:01", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NKE261120P00060000", "bid": 20.7, "bid_size": 130.0, "ask": 22.05, "ask_size": 7.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0003, "rho": -0.0001, "theo": 21.4153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-10-02T10:45:13", "percent_change": 0.0, "prev_day_close": 21.375}, {"option": "NKE261120C00062500", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 1667.0, "iv": 1.3634, "open_interest": 914.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0011, "vega": 0.0006, "theta": -0.0014, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T10:38:33", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "NKE261120P00062500", "bid": 23.25, "bid_size": 136.0, "ask": 24.35, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0002, "rho": -0.0001, "theo": 23.9152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.82, "last_trade_time": "2026-10-26T11:05:46", "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "NKE261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 28.0, "iv": 1.0272, "open_interest": 922.0, "volume": 2.0, "delta": 0.002, "gamma": 0.0009, "vega": 0.0005, "theta": -0.0012, "rho": 0.0, "theo": 0.0034, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T14:27:55", "percent_change": -20.0, "prev_day_close": 0.0149999996647239}, {"option": "NKE261120P00065000", "bid": 25.7, "bid_size": 135.0, "ask": 26.9, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0001, "rho": -0.0001, "theo": 26.4151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.75, "last_trade_time": "2026-09-03T10:56:21", "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "NKE261120C00067500", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 916.0, "iv": 1.1798, "open_interest": 312.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0008, "vega": 0.0004, "theta": -0.0012, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T13:57:13", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "NKE261120P00067500", "bid": 28.2, "bid_size": 132.0, "ask": 29.55, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 28.9151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.53, "last_trade_time": "2026-07-31T15:14:23", "percent_change": 0.0, "prev_day_close": 28.875}, {"option": "NKE261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 5.0, "iv": 1.1065, "open_interest": 1964.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0006, "vega": 0.0004, "theta": -0.0011, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T10:50:11", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "NKE261120P00070000", "bid": 30.65, "bid_size": 128.0, "ask": 32.05, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 31.4151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.9, "last_trade_time": "2026-07-09T09:34:54", "percent_change": 0.0, "prev_day_close": 31.3499994277954}, {"option": "NKE261120C00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 1.1635, "open_interest": 151.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0006, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T14:17:00", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "NKE261120P00072500", "bid": 33.2, "bid_size": 131.0, "ask": 34.55, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 33.9151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.42, "last_trade_time": "2026-09-14T09:55:10", "percent_change": 0.0, "prev_day_close": 33.875}, {"option": "NKE261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 3.0, "iv": 1.2181, "open_interest": 239.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0005, "vega": 0.0003, "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": 0.01, "last_trade_time": "2026-10-29T09:39:00", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "NKE261120P00075000", "bid": 35.7, "bid_size": 128.0, "ask": 37.05, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 36.4151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.29, "last_trade_time": "2026-10-05T15:39:49", "percent_change": 0.0, "prev_day_close": 36.375}, {"option": "NKE261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4.0, "iv": 1.2417, "open_interest": 425.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0004, "vega": 0.0003, "theta": -0.0009, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T10:47:20", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NKE261120P00080000", "bid": 40.6, "bid_size": 137.0, "ask": 41.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 41.4151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.1, "last_trade_time": "2026-07-01T11:10:26", "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "NKE261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2.0, "iv": 1.4167, "open_interest": 78.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-27T12:58:42", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "NKE261120P00085000", "bid": 46.25, "bid_size": 80.0, "ask": 46.7, "ask_size": 6.0, "iv": 1.8357, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 46.415, "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": 46.4750003814697}, {"option": "NKE261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 1.5059, "open_interest": 243.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-20T15:03:12", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "NKE261120P00090000", "bid": 50.7, "bid_size": 130.0, "ask": 51.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 51.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.05, "last_trade_time": "2026-09-22T09:44:54", "percent_change": 0.0, "prev_day_close": 51.3000011444092}, {"option": "NKE261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.4979, "open_interest": 76.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-29T13:36:48", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NKE261120P00095000", "bid": 55.7, "bid_size": 128.0, "ask": 57.05, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 56.415, "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": 56.375}, {"option": "NKE261127C00020000", "bid": 17.85, "bid_size": 51.0, "ask": 19.45, "ask_size": 1.0, "iv": 1.1371, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0012, "vega": 0.0011, "theta": -0.0026, "rho": 0.0114, "theo": 18.6442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6500005722046}, {"option": "NKE261127P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 97.0, "iv": 1.6089, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0012, "vega": 0.0011, "theta": -0.0026, "rho": -0.0001, "theo": 0.0126, "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": 0.185000002384186}, {"option": "NKE261127C00024000", "bid": 14.2, "bid_size": 37.0, "ask": 15.5, "ask_size": 1.0, "iv": 1.2473, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0024, "vega": 0.0018, "theta": -0.0032, "rho": 0.0136, "theo": 14.6592, "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": 14.8499999046326}, {"option": "NKE261127P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 376.0, "iv": 1.2171, "open_interest": 0.0, "volume": 3.0, "delta": -0.0068, "gamma": 0.0024, "vega": 0.0018, "theta": -0.0032, "rho": -0.0001, "theo": 0.0173, "change": -0.175, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T14:52:20", "percent_change": -94.5946, "prev_day_close": 0.185000002384186}, {"option": "NKE261127C00025000", "bid": 13.2, "bid_size": 37.0, "ask": 14.7, "ask_size": 3.0, "iv": 1.1539, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.003, "vega": 0.002, "theta": -0.0035, "rho": 0.0142, "theo": 13.6638, "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": 13.8499999046326}, {"option": "NKE261127P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.6746, "open_interest": 1.0, "volume": 0.0, "delta": -0.008, "gamma": 0.003, "vega": 0.002, "theta": -0.0035, "rho": -0.0002, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-19T10:46:08", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NKE261127C00026000", "bid": 12.2, "bid_size": 32.0, "ask": 13.5, "ask_size": 1.0, "iv": 1.064, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0038, "vega": 0.0024, "theta": -0.0038, "rho": 0.0147, "theo": 12.6691, "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": 12.8499999046326}, {"option": "NKE261127P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 464.0, "iv": 1.0429, "open_interest": 12.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0038, "vega": 0.0024, "theta": -0.0038, "rho": -0.0002, "theo": 0.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T10:23:49", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "NKE261127C00027000", "bid": 11.2, "bid_size": 34.0, "ask": 12.7, "ask_size": 3.0, "iv": 0.977, "open_interest": 0.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0048, "vega": 0.0028, "theta": -0.0043, "rho": 0.0152, "theo": 11.6752, "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": 11.8499999046326}, {"option": "NKE261127P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 585.0, "iv": 0.9655, "open_interest": 65.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0048, "vega": 0.0028, "theta": -0.0043, "rho": -0.0002, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T13:06:38", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "NKE261127C00028000", "bid": 10.25, "bid_size": 29.0, "ask": 11.7, "ask_size": 3.0, "iv": 0.9172, "open_interest": 0.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0062, "vega": 0.0034, "theta": -0.0049, "rho": 0.0157, "theo": 10.6828, "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": 10.875}, {"option": "NKE261127P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 451.0, "iv": 0.8845, "open_interest": 10.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0062, "vega": 0.0034, "theta": -0.0049, "rho": -0.0003, "theo": 0.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T14:12:48", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "NKE261127C00029000", "bid": 8.9, "bid_size": 52.0, "ask": 10.7, "ask_size": 3.0, "iv": 0.6133, "open_interest": 1.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0082, "vega": 0.0042, "theta": -0.0057, "rho": 0.0162, "theo": 9.6924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.82, "last_trade_time": "2026-10-15T09:35:35", "percent_change": 0.0, "prev_day_close": 9.875}, {"option": "NKE261127P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 909.0, "iv": 0.8104, "open_interest": 32.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0082, "vega": 0.0042, "theta": -0.0057, "rho": -0.0004, "theo": 0.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T10:00:17", "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "NKE261127C00030000", "bid": 8.25, "bid_size": 69.0, "ask": 9.5, "ask_size": 1.0, "iv": 0.7528, "open_interest": 5.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0112, "vega": 0.0054, "theta": -0.0068, "rho": 0.0166, "theo": 8.7056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.28, "last_trade_time": "2026-10-15T10:17:23", "percent_change": 0.0, "prev_day_close": 8.875}, {"option": "NKE261127P00030000", "bid": 0.01, "bid_size": 75.0, "ask": 0.05, "ask_size": 339.0, "iv": 0.5161, "open_interest": 390.0, "volume": 4.0, "delta": -0.0246, "gamma": 0.0112, "vega": 0.0054, "theta": -0.0068, "rho": -0.0005, "theo": 0.0484, "change": -0.01, "open": 0.01, "high": 0.1, "low": 0.01, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T12:31:08", "percent_change": -20.0, "prev_day_close": 0.0350000001490116}, {"option": "NKE261127C00031000", "bid": 7.45, "bid_size": 61.0, "ask": 8.5, "ask_size": 15.0, "iv": 0.7449, "open_interest": 0.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0155, "vega": 0.007, "theta": -0.0083, "rho": 0.017, "theo": 7.7251, "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": 7.97499990463257}, {"option": "NKE261127P00031000", "bid": 0.01, "bid_size": 263.0, "ask": 0.1, "ask_size": 506.0, "iv": 0.5059, "open_interest": 13.0, "volume": 5.0, "delta": -0.0339, "gamma": 0.0155, "vega": 0.007, "theta": -0.0083, "rho": -0.0007, "theo": 0.0653, "change": -0.005, "open": 0.06, "high": 0.06, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T09:43:19", "percent_change": -11.1111, "prev_day_close": 0.0650000004097819}, {"option": "NKE261127C00032000", "bid": 6.45, "bid_size": 76.0, "ask": 7.05, "ask_size": 13.0, "iv": 0.486, "open_interest": 2.0, "volume": 0.0, "delta": 0.9509, "gamma": 0.022, "vega": 0.0094, "theta": -0.0106, "rho": 0.0172, "theo": 6.7559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-11-02T15:04:55", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "NKE261127P00032000", "bid": 0.07, "bid_size": 88.0, "ask": 0.15, "ask_size": 658.0, "iv": 0.5095, "open_interest": 249.0, "volume": 11.0, "delta": -0.0486, "gamma": 0.0221, "vega": 0.0094, "theta": -0.0106, "rho": -0.001, "theo": 0.0937, "change": 0.03, "open": 0.08, "high": 0.11, "low": 0.08, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-06T15:46:34", "percent_change": 37.5, "prev_day_close": 0.110000003129244}, {"option": "NKE261127C00033000", "bid": 5.65, "bid_size": 21.0, "ask": 6.4, "ask_size": 37.0, "iv": 0.6077, "open_interest": 0.0, "volume": 0.0, "delta": 0.9274, "gamma": 0.0314, "vega": 0.0128, "theta": -0.014, "rho": 0.0173, "theo": 5.8076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.46, "last_trade_time": "2026-11-04T10:29:04", "percent_change": 0.0, "prev_day_close": 6.02500009536743}, {"option": "NKE261127P00033000", "bid": 0.13, "bid_size": 26.0, "ask": 0.16, "ask_size": 85.0, "iv": 0.4718, "open_interest": 171.0, "volume": 9.0, "delta": -0.0722, "gamma": 0.0316, "vega": 0.0128, "theta": -0.014, "rho": -0.0015, "theo": 0.143, "change": 0.015, "open": 0.13, "high": 0.16, "low": 0.13, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T15:46:34", "percent_change": 11.1111, "prev_day_close": 0.144999995827675}, {"option": "NKE261127C00033500", "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": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": 0.0}, {"option": "NKE261127P00033500", "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": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": 0.0}, {"option": "NKE261127C00034000", "bid": 4.75, "bid_size": 63.0, "ask": 5.3, "ask_size": 150.0, "iv": 0.5242, "open_interest": 21.0, "volume": 0.0, "delta": 0.8905, "gamma": 0.0442, "vega": 0.0174, "theta": -0.0185, "rho": 0.017, "theo": 4.8951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-11-03T09:46:25", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "NKE261127P00034000", "bid": 0.15, "bid_size": 770.0, "ask": 0.25, "ask_size": 80.0, "iv": 0.4382, "open_interest": 386.0, "volume": 33.0, "delta": -0.1092, "gamma": 0.0444, "vega": 0.0174, "theta": -0.0186, "rho": -0.0023, "theo": 0.2283, "change": 0.005, "open": 0.34, "high": 0.34, "low": 0.2, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-06T15:04:36", "percent_change": 2.22222, "prev_day_close": 0.229999996721745}, {"option": "NKE261127C00034500", "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": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": 0.0}, {"option": "NKE261127P00034500", "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": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": 0.0}, {"option": "NKE261127C00035000", "bid": 3.95, "bid_size": 129.0, "ask": 4.2, "ask_size": 531.0, "iv": 0.4625, "open_interest": 210.0, "volume": 15.0, "delta": 0.8371, "gamma": 0.0593, "vega": 0.0228, "theta": -0.0241, "rho": 0.0163, "theo": 4.0373, "change": -0.705, "open": 4.04, "high": 4.45, "low": 4.04, "tick": "down", "last_trade_price": 4.07, "last_trade_time": "2026-11-06T15:31:39", "percent_change": -14.7644, "prev_day_close": 4.07499992847443}, {"option": "NKE261127P00035000", "bid": 0.35, "bid_size": 284.0, "ask": 0.39, "ask_size": 1.0, "iv": 0.4467, "open_interest": 894.0, "volume": 167.0, "delta": -0.1629, "gamma": 0.0596, "vega": 0.0228, "theta": -0.0242, "rho": -0.0033, "theo": 0.3685, "change": 0.02, "open": 0.43, "high": 0.43, "low": 0.35, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-06T15:56:44", "percent_change": 5.88235, "prev_day_close": 0.36999998986721}, {"option": "NKE261127C00035500", "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": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": 0.0}, {"option": "NKE261127P00035500", "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": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": 0.0}, {"option": "NKE261127C00036000", "bid": 3.15, "bid_size": 304.0, "ask": 3.35, "ask_size": 131.0, "iv": 0.4402, "open_interest": 304.0, "volume": 2.0, "delta": 0.7667, "gamma": 0.0747, "vega": 0.0283, "theta": -0.0299, "rho": 0.0152, "theo": 3.252, "change": -0.8, "open": 3.5, "high": 3.5, "low": 3.25, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-11-06T14:50:20", "percent_change": -19.7531, "prev_day_close": 3.22499990463257}, {"option": "NKE261127P00036000", "bid": 0.53, "bid_size": 467.0, "ask": 0.64, "ask_size": 210.0, "iv": 0.4422, "open_interest": 439.0, "volume": 145.0, "delta": -0.2336, "gamma": 0.0751, "vega": 0.0284, "theta": -0.03, "rho": -0.0048, "theo": 0.5815, "change": 0.11, "open": 0.71, "high": 0.71, "low": 0.53, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-11-06T15:56:44", "percent_change": 22.0, "prev_day_close": 0.580000013113022}, {"option": "NKE261127C00036500", "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": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": 0.0}, {"option": "NKE261127P00036500", "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": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": 0.0}, {"option": "NKE261127C00037000", "bid": 2.43, "bid_size": 696.0, "ask": 2.75, "ask_size": 720.0, "iv": 0.4488, "open_interest": 336.0, "volume": 16.0, "delta": 0.682, "gamma": 0.0878, "vega": 0.033, "theta": -0.0347, "rho": 0.0137, "theo": 2.5527, "change": -0.795, "open": 2.73, "high": 2.85, "low": 2.53, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-11-06T15:40:54", "percent_change": -23.9098, "prev_day_close": 2.53000009059906}, {"option": "NKE261127P00037000", "bid": 0.78, "bid_size": 804.0, "ask": 1.0, "ask_size": 664.0, "iv": 0.4402, "open_interest": 255.0, "volume": 16.0, "delta": -0.3189, "gamma": 0.0883, "vega": 0.033, "theta": -0.0349, "rho": -0.0064, "theo": 0.8811, "change": 0.14, "open": 1.13, "high": 1.13, "low": 0.88, "tick": "no_change", "last_trade_price": 0.88, "last_trade_time": "2026-11-06T15:04:36", "percent_change": 18.9189, "prev_day_close": 0.875}, {"option": "NKE261127C00037500", "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": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": 0.0}, {"option": "NKE261127P00037500", "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": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": 0.0}, {"option": "NKE261127C00038000", "bid": 1.85, "bid_size": 561.0, "ask": 2.06, "ask_size": 489.0, "iv": 0.4365, "open_interest": 473.0, "volume": 25.0, "delta": 0.5875, "gamma": 0.0965, "vega": 0.036, "theta": -0.0378, "rho": 0.0119, "theo": 1.9484, "change": -0.57, "open": 2.0, "high": 2.35, "low": 2.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T13:55:38", "percent_change": -21.3483, "prev_day_close": 1.95999997854233}, {"option": "NKE261127P00038000", "bid": 1.22, "bid_size": 377.0, "ask": 1.34, "ask_size": 81.0, "iv": 0.4358, "open_interest": 715.0, "volume": 62.0, "delta": -0.414, "gamma": 0.0971, "vega": 0.036, "theta": -0.038, "rho": -0.0081, "theo": 1.2761, "change": 0.23, "open": 1.7, "high": 1.7, "low": 1.25, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-11-06T15:20:04", "percent_change": 21.6981, "prev_day_close": 1.26499998569489}, {"option": "NKE261127C00038500", "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": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": 0.0}, {"option": "NKE261127P00038500", "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": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": 0.0}, {"option": "NKE261127C00039000", "bid": 1.4, "bid_size": 379.0, "ask": 1.53, "ask_size": 704.0, "iv": 0.4381, "open_interest": 1049.0, "volume": 64.0, "delta": 0.4891, "gamma": 0.0994, "vega": 0.0368, "theta": -0.0385, "rho": 0.01, "theo": 1.4436, "change": -0.695, "open": 1.49, "high": 1.69, "low": 1.4, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-11-06T15:34:47", "percent_change": -32.8605, "prev_day_close": 1.45999997854233}, {"option": "NKE261127P00039000", "bid": 1.62, "bid_size": 644.0, "ask": 1.83, "ask_size": 51.0, "iv": 0.4196, "open_interest": 177.0, "volume": 7.0, "delta": -0.5131, "gamma": 0.1002, "vega": 0.0368, "theta": -0.0388, "rho": -0.0097, "theo": 1.7714, "change": 0.315, "open": 1.79, "high": 1.8, "low": 1.69, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T14:52:59", "percent_change": 21.2121, "prev_day_close": 1.77000004053116}, {"option": "NKE261127C00039500", "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": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": 0.0}, {"option": "NKE261127P00039500", "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": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": 0.0}, {"option": "NKE261127C00040000", "bid": 1.03, "bid_size": 109.0, "ask": 1.06, "ask_size": 1.0, "iv": 0.4324, "open_interest": 2175.0, "volume": 122.0, "delta": 0.3927, "gamma": 0.0963, "vega": 0.0355, "theta": -0.0369, "rho": 0.0081, "theo": 1.0371, "change": -0.57, "open": 1.14, "high": 1.35, "low": 1.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T15:45:26", "percent_change": -35.1852, "prev_day_close": 1.02999997138977}, {"option": "NKE261127P00040000", "bid": 2.22, "bid_size": 569.0, "ask": 2.53, "ask_size": 529.0, "iv": 0.4327, "open_interest": 363.0, "volume": 164.0, "delta": -0.6104, "gamma": 0.0972, "vega": 0.0354, "theta": -0.0372, "rho": -0.0109, "theo": 2.3658, "change": 0.33, "open": 2.1, "high": 2.32, "low": 2.1, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-11-06T11:47:23", "percent_change": 16.5829, "prev_day_close": 2.36500000953674}, {"option": "NKE261127C00040500", "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": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": 0.0}, {"option": "NKE261127P00040500", "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": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": 0.0}, {"option": "NKE261127C00041000", "bid": 0.67, "bid_size": 1010.0, "ask": 0.76, "ask_size": 259.0, "iv": 0.4261, "open_interest": 1151.0, "volume": 52.0, "delta": 0.3041, "gamma": 0.0879, "vega": 0.0324, "theta": -0.0333, "rho": 0.0063, "theo": 0.7233, "change": -0.44, "open": 0.84, "high": 0.96, "low": 0.68, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-11-06T15:47:13", "percent_change": -37.6068, "prev_day_close": 0.719999998807907}, {"option": "NKE261127P00041000", "bid": 2.86, "bid_size": 256.0, "ask": 3.15, "ask_size": 38.0, "iv": 0.4134, "open_interest": 114.0, "volume": 1.0, "delta": -0.7, "gamma": 0.089, "vega": 0.0322, "theta": -0.0337, "rho": -0.012, "theo": 3.0536, "change": 0.53, "open": 3.11, "high": 3.11, "low": 3.11, "tick": "up", "last_trade_price": 3.11, "last_trade_time": "2026-11-06T12:25:47", "percent_change": 20.5426, "prev_day_close": 3.00499999523163}, {"option": "NKE261127C00041500", "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": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": 0.0}, {"option": "NKE261127P00041500", "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": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": 0.0}, {"option": "NKE261127C00042000", "bid": 0.39, "bid_size": 980.0, "ask": 0.56, "ask_size": 913.0, "iv": 0.4223, "open_interest": 2156.0, "volume": 48.0, "delta": 0.2277, "gamma": 0.0759, "vega": 0.028, "theta": -0.0286, "rho": 0.0047, "theo": 0.492, "change": -0.345, "open": 0.55, "high": 0.66, "low": 0.48, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-11-06T15:45:50", "percent_change": -41.3174, "prev_day_close": 0.480000004172325}, {"option": "NKE261127P00042000", "bid": 3.6, "bid_size": 211.0, "ask": 3.95, "ask_size": 38.0, "iv": 0.4097, "open_interest": 29.0, "volume": 0.0, "delta": -0.7775, "gamma": 0.0772, "vega": 0.0275, "theta": -0.0291, "rho": -0.0121, "theo": 3.8252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-05T13:33:57", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "NKE261127C00042500", "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": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": 0.0}, {"option": "NKE261127P00042500", "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": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": 0.0}, {"option": "NKE261127C00043000", "bid": 0.26, "bid_size": 853.0, "ask": 0.4, "ask_size": 836.0, "iv": 0.4304, "open_interest": 592.0, "volume": 61.0, "delta": 0.1661, "gamma": 0.0623, "vega": 0.0232, "theta": -0.0236, "rho": 0.0035, "theo": 0.3304, "change": -0.235, "open": 0.37, "high": 0.47, "low": 0.33, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T15:46:39", "percent_change": -40.1709, "prev_day_close": 0.334999993443489}, {"option": "NKE261127P00043000", "bid": 4.4, "bid_size": 190.0, "ask": 4.8, "ask_size": 38.0, "iv": 0.3987, "open_interest": 88.0, "volume": 0.0, "delta": -0.8403, "gamma": 0.0639, "vega": 0.0224, "theta": -0.0241, "rho": -0.0118, "theo": 4.6674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-11-02T14:51:07", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "NKE261127C00043500", "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": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": 0.0}, {"option": "NKE261127P00043500", "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": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": 0.0}, {"option": "NKE261127C00044000", "bid": 0.18, "bid_size": 345.0, "ask": 0.24, "ask_size": 324.0, "iv": 0.4287, "open_interest": 343.0, "volume": 422.0, "delta": 0.12, "gamma": 0.0494, "vega": 0.0186, "theta": -0.019, "rho": 0.0025, "theo": 0.2235, "change": -0.205, "open": 0.3, "high": 0.3, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-06T15:46:34", "percent_change": -48.2353, "prev_day_close": 0.224999994039536}, {"option": "NKE261127P00044000", "bid": 5.15, "bid_size": 238.0, "ask": 5.65, "ask_size": 37.0, "iv": 0.2746, "open_interest": 3.0, "volume": 0.0, "delta": -0.8876, "gamma": 0.051, "vega": 0.0176, "theta": -0.0197, "rho": -0.0112, "theo": 5.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.1, "last_trade_time": "2026-10-12T11:18:46", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "NKE261127C00045000", "bid": 0.14, "bid_size": 55.0, "ask": 0.19, "ask_size": 316.0, "iv": 0.4524, "open_interest": 588.0, "volume": 77.0, "delta": 0.0878, "gamma": 0.0384, "vega": 0.0149, "theta": -0.0154, "rho": 0.0018, "theo": 0.1564, "change": -0.125, "open": 0.2, "high": 0.2, "low": 0.15, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-06T15:46:34", "percent_change": -43.8596, "prev_day_close": 0.16499999910593}, {"option": "NKE261127P00045000", "bid": 6.0, "bid_size": 247.0, "ask": 6.7, "ask_size": 37.0, "iv": 0.0, "open_interest": 56.0, "volume": 20.0, "delta": -0.921, "gamma": 0.0401, "vega": 0.0136, "theta": -0.0161, "rho": -0.0099, "theo": 6.5026, "change": 0.625, "open": 6.45, "high": 6.45, "low": 6.45, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-11-06T15:48:37", "percent_change": 10.7296, "prev_day_close": 6.32499980926514}, {"option": "NKE261127C00046000", "bid": 0.06, "bid_size": 258.0, "ask": 0.15, "ask_size": 341.0, "iv": 0.4526, "open_interest": 347.0, "volume": 0.0, "delta": 0.0664, "gamma": 0.03, "vega": 0.012, "theta": -0.0127, "rho": 0.0014, "theo": 0.1158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-05T13:45:01", "percent_change": 0.0, "prev_day_close": 0.10500000230968}, {"option": "NKE261127P00046000", "bid": 6.85, "bid_size": 79.0, "ask": 7.85, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.943, "gamma": 0.0315, "vega": 0.0105, "theta": -0.0135, "rho": -0.0082, "theo": 7.4664, "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": 7.34999990463257}, {"option": "NKE261127C00047000", "bid": 0.01, "bid_size": 167.0, "ask": 0.13, "ask_size": 167.0, "iv": 0.4585, "open_interest": 20.0, "volume": 0.0, "delta": 0.0524, "gamma": 0.0239, "vega": 0.01, "theta": -0.011, "rho": 0.0011, "theo": 0.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-04T15:15:51", "percent_change": 0.0, "prev_day_close": 0.0849999971687794}, {"option": "NKE261127P00047000", "bid": 7.75, "bid_size": 83.0, "ask": 8.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9573, "gamma": 0.025, "vega": 0.0083, "theta": -0.0117, "rho": -0.0072, "theo": 8.4457, "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": 8.27500009536743}, {"option": "NKE261127C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 192.0, "iv": 0.6015, "open_interest": 0.0, "volume": 0.0, "delta": 0.0432, "gamma": 0.0195, "vega": 0.0086, "theta": -0.0098, "rho": 0.0009, "theo": 0.0763, "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": 0.185000007040799}, {"option": "NKE261127P00048000", "bid": 8.75, "bid_size": 67.0, "ask": 9.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9665, "gamma": 0.0203, "vega": 0.0067, "theta": -0.0104, "rho": -0.0062, "theo": 9.4335, "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": 9.27500009536743}, {"option": "NKE261127C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 181.0, "iv": 0.652, "open_interest": 0.0, "volume": 0.0, "delta": 0.0367, "gamma": 0.0163, "vega": 0.0075, "theta": -0.009, "rho": 0.0008, "theo": 0.0662, "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": 0.189999997615814}, {"option": "NKE261127P00049000", "bid": 9.65, "bid_size": 50.0, "ask": 11.4, "ask_size": 3.0, "iv": 0.5292, "open_interest": 0.0, "volume": 0.0, "delta": -0.9728, "gamma": 0.0168, "vega": 0.0057, "theta": -0.0094, "rho": -0.0056, "theo": 10.4258, "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": 10.4249997138977}, {"option": "NKE261127C00050000", "bid": 0.01, "bid_size": 23.0, "ask": 0.14, "ask_size": 922.0, "iv": 0.5792, "open_interest": 227.0, "volume": 0.0, "delta": 0.032, "gamma": 0.0138, "vega": 0.0067, "theta": -0.0084, "rho": 0.0007, "theo": 0.059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T12:37:29", "percent_change": 0.0, "prev_day_close": 0.0850000027567148}, {"option": "NKE261127P00050000", "bid": 10.6, "bid_size": 51.0, "ask": 12.2, "ask_size": 1.0, "iv": 0.4874, "open_interest": 0.0, "volume": 0.0, "delta": -0.9773, "gamma": 0.0141, "vega": 0.0049, "theta": -0.0087, "rho": -0.0051, "theo": 11.4204, "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": 11.4000000953674}, {"option": "NKE261127C00055000", "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": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": 0.0}, {"option": "NKE261127P00055000", "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": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": 0.0}, {"option": "NKE261204C00020000", "bid": 17.85, "bid_size": 1.0, "ask": 19.75, "ask_size": 3.0, "iv": 1.343, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0024, "vega": 0.0015, "theta": -0.0057, "rho": 0.0015, "theo": 18.6179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "NKE261204P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 32.0, "iv": 1.0142, "open_interest": 1.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0024, "vega": 0.0031, "theta": -0.0058, "rho": -0.0004, "theo": 0.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T09:56:49", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NKE261204C00024000", "bid": 14.2, "bid_size": 30.0, "ask": 15.5, "ask_size": 5.0, "iv": 1.1783, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0046, "vega": 0.0029, "theta": -0.0065, "rho": 0.0032, "theo": 14.6219, "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": 14.8499999046326}, {"option": "NKE261204P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 8.0, "iv": 1.0446, "open_interest": 0.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0045, "vega": 0.0043, "theta": -0.0062, "rho": -0.0005, "theo": 0.0547, "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": 0.185000002384186}, {"option": "NKE261204C00025000", "bid": 13.2, "bid_size": 36.0, "ask": 14.5, "ask_size": 5.0, "iv": 1.0938, "open_interest": 1.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0055, "vega": 0.0032, "theta": -0.0068, "rho": 0.0034, "theo": 13.6242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.72, "last_trade_time": "2026-11-03T09:35:43", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "NKE261204P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 11.0, "iv": 0.9679, "open_interest": 0.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.0053, "vega": 0.0048, "theta": -0.0064, "rho": -0.0006, "theo": 0.0581, "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": 0.185000002384186}, {"option": "NKE261204C00026000", "bid": 12.2, "bid_size": 31.0, "ask": 13.5, "ask_size": 1.0, "iv": 1.0121, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0067, "vega": 0.0035, "theta": -0.0072, "rho": 0.0035, "theo": 12.6272, "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": 12.8499999046326}, {"option": "NKE261204P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 8.0, "iv": 0.8985, "open_interest": 0.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0064, "vega": 0.0054, "theta": -0.0067, "rho": -0.0006, "theo": 0.0625, "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": 0.189999997615814}, {"option": "NKE261204C00027000", "bid": 11.25, "bid_size": 31.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.952, "open_interest": 0.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0082, "vega": 0.004, "theta": -0.0077, "rho": 0.0037, "theo": 11.6311, "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": 11.875}, {"option": "NKE261204P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 4.0, "iv": 0.8311, "open_interest": 0.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0078, "vega": 0.0061, "theta": -0.0071, "rho": -0.0008, "theo": 0.0684, "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": 0.194999992847443}, {"option": "NKE261204C00028000", "bid": 10.25, "bid_size": 35.0, "ask": 11.5, "ask_size": 1.0, "iv": 0.8739, "open_interest": 0.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0103, "vega": 0.005, "theta": -0.0084, "rho": 0.0041, "theo": 10.6363, "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": 10.875}, {"option": "NKE261204P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 204.0, "iv": 0.7651, "open_interest": 0.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.0096, "vega": 0.007, "theta": -0.0076, "rho": -0.0009, "theo": 0.0766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NKE261204C00029000", "bid": 9.25, "bid_size": 35.0, "ask": 10.5, "ask_size": 1.0, "iv": 0.7978, "open_interest": 0.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0131, "vega": 0.0064, "theta": -0.0092, "rho": 0.0058, "theo": 9.6447, "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": 9.875}, {"option": "NKE261204P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 240.0, "iv": 0.5316, "open_interest": 8.0, "volume": 2.0, "delta": -0.0343, "gamma": 0.012, "vega": 0.0082, "theta": -0.0082, "rho": -0.0011, "theo": 0.0876, "change": 0.005, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T13:39:09", "percent_change": 9.09091, "prev_day_close": 0.0500000007450581}, {"option": "NKE261204C00030000", "bid": 8.3, "bid_size": 81.0, "ask": 9.5, "ask_size": 12.0, "iv": 0.7384, "open_interest": 0.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0168, "vega": 0.0077, "theta": -0.0101, "rho": 0.0062, "theo": 8.6573, "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": 8.90000009536743}, {"option": "NKE261204P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 379.0, "iv": 0.6214, "open_interest": 9.0, "volume": 0.0, "delta": -0.0424, "gamma": 0.0154, "vega": 0.0098, "theta": -0.0092, "rho": -0.0013, "theo": 0.1041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T10:24:06", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "NKE261204C00031000", "bid": 7.4, "bid_size": 69.0, "ask": 8.5, "ask_size": 12.0, "iv": 0.6913, "open_interest": 0.0, "volume": 0.0, "delta": 0.9535, "gamma": 0.0218, "vega": 0.0102, "theta": -0.0114, "rho": 0.0082, "theo": 7.6771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.09, "last_trade_time": "2026-10-30T10:45:17", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "NKE261204P00031000", "bid": 0.01, "bid_size": 464.0, "ask": 0.17, "ask_size": 425.0, "iv": 0.4717, "open_interest": 1.0, "volume": 2.0, "delta": -0.054, "gamma": 0.0201, "vega": 0.0118, "theta": -0.0104, "rho": -0.0017, "theo": 0.1284, "change": -0.09, "open": 0.19, "high": 0.19, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T14:36:37", "percent_change": -47.3684, "prev_day_close": 0.0950000006705522}, {"option": "NKE261204C00032000", "bid": 6.45, "bid_size": 71.0, "ask": 6.95, "ask_size": 12.0, "iv": 0.4677, "open_interest": 8.0, "volume": 0.0, "delta": 0.9351, "gamma": 0.0286, "vega": 0.0132, "theta": -0.0132, "rho": 0.0091, "theo": 6.7117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-11-05T09:33:12", "percent_change": 0.0, "prev_day_close": 6.67499995231628}, {"option": "NKE261204P00032000", "bid": 0.09, "bid_size": 318.0, "ask": 0.2, "ask_size": 109.0, "iv": 0.4603, "open_interest": 12.0, "volume": 2.0, "delta": -0.0718, "gamma": 0.0266, "vega": 0.0148, "theta": -0.0122, "rho": -0.0022, "theo": 0.1685, "change": -0.025, "open": 0.21, "high": 0.21, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T14:37:01", "percent_change": -14.2857, "prev_day_close": 0.145000003278255}, {"option": "NKE261204C00033000", "bid": 5.4, "bid_size": 77.0, "ask": 6.5, "ask_size": 12.0, "iv": 0.5426, "open_interest": 1.0, "volume": 0.0, "delta": 0.9064, "gamma": 0.0377, "vega": 0.0175, "theta": -0.0158, "rho": 0.0108, "theo": 5.7744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.46, "last_trade_time": "2026-11-02T09:32:53", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "NKE261204P00033000", "bid": 0.2, "bid_size": 568.0, "ask": 0.31, "ask_size": 703.0, "iv": 0.464, "open_interest": 126.0, "volume": 19.0, "delta": -0.0993, "gamma": 0.0357, "vega": 0.0188, "theta": -0.015, "rho": -0.0031, "theo": 0.2374, "change": 0.095, "open": 0.27, "high": 0.27, "low": 0.22, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-06T15:47:36", "percent_change": 57.5758, "prev_day_close": 0.265000000596046}, {"option": "NKE261204C00034000", "bid": 4.7, "bid_size": 260.0, "ask": 5.4, "ask_size": 339.0, "iv": 0.5084, "open_interest": 6.0, "volume": 7.0, "delta": 0.8633, "gamma": 0.0488, "vega": 0.0231, "theta": -0.0194, "rho": 0.0124, "theo": 4.8856, "change": -0.8, "open": 5.12, "high": 5.12, "low": 4.9, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-11-06T15:04:32", "percent_change": -14.0351, "prev_day_close": 5.04999995231628}, {"option": "NKE261204P00034000", "bid": 0.31, "bid_size": 586.0, "ask": 0.4, "ask_size": 146.0, "iv": 0.4418, "open_interest": 1397.0, "volume": 15.0, "delta": -0.1407, "gamma": 0.047, "vega": 0.024, "theta": -0.0187, "rho": -0.0044, "theo": 0.3548, "change": 0.09, "open": 0.37, "high": 0.41, "low": 0.35, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-06T15:58:22", "percent_change": 28.125, "prev_day_close": 0.355000004172325}, {"option": "NKE261204C00035000", "bid": 3.9, "bid_size": 605.0, "ask": 4.3, "ask_size": 502.0, "iv": 0.448, "open_interest": 37.0, "volume": 3.0, "delta": 0.8053, "gamma": 0.0608, "vega": 0.0291, "theta": -0.0236, "rho": 0.0134, "theo": 4.0628, "change": -0.675, "open": 4.0, "high": 4.15, "low": 3.85, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-11-06T15:56:18", "percent_change": -13.9896, "prev_day_close": 4.17500007152557}, {"option": "NKE261204P00035000", "bid": 0.48, "bid_size": 247.0, "ask": 0.6, "ask_size": 42.0, "iv": 0.4362, "open_interest": 122.0, "volume": 94.0, "delta": -0.197, "gamma": 0.0592, "vega": 0.0297, "theta": -0.023, "rho": -0.0062, "theo": 0.5372, "change": 0.075, "open": 0.66, "high": 0.66, "low": 0.48, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T15:49:46", "percent_change": 15.7895, "prev_day_close": 0.544999986886978}, {"option": "NKE261204C00036000", "bid": 3.2, "bid_size": 47.0, "ask": 3.5, "ask_size": 21.0, "iv": 0.4416, "open_interest": 16.0, "volume": 6.0, "delta": 0.7352, "gamma": 0.0721, "vega": 0.0347, "theta": -0.0275, "rho": 0.0135, "theo": 3.3121, "change": -0.68, "open": 3.34, "high": 3.37, "low": 3.34, "tick": "up", "last_trade_price": 3.37, "last_trade_time": "2026-11-06T14:50:20", "percent_change": -16.7901, "prev_day_close": 3.35000002384186}, {"option": "NKE261204P00036000", "bid": 0.68, "bid_size": 868.0, "ask": 0.86, "ask_size": 94.0, "iv": 0.4248, "open_interest": 286.0, "volume": 26.0, "delta": -0.2656, "gamma": 0.0707, "vega": 0.035, "theta": -0.027, "rho": -0.0084, "theo": 0.7903, "change": 0.095, "open": 0.89, "high": 0.89, "low": 0.72, "tick": "no_change", "last_trade_price": 0.78, "last_trade_time": "2026-11-06T15:49:46", "percent_change": 13.8686, "prev_day_close": 0.800000011920929}, {"option": "NKE261204C00037000", "bid": 2.5, "bid_size": 323.0, "ask": 2.86, "ask_size": 386.0, "iv": 0.4363, "open_interest": 41.0, "volume": 2.0, "delta": 0.6556, "gamma": 0.0814, "vega": 0.0392, "theta": -0.0304, "rho": 0.0131, "theo": 2.6385, "change": -0.695, "open": 2.64, "high": 2.64, "low": 2.63, "tick": "down", "last_trade_price": 2.63, "last_trade_time": "2026-11-06T14:57:44", "percent_change": -20.9023, "prev_day_close": 2.62000000476837}, {"option": "NKE261204P00037000", "bid": 0.96, "bid_size": 901.0, "ask": 1.17, "ask_size": 74.0, "iv": 0.412, "open_interest": 468.0, "volume": 101.0, "delta": -0.3439, "gamma": 0.0802, "vega": 0.0393, "theta": -0.03, "rho": -0.011, "theo": 1.1189, "change": 0.135, "open": 1.19, "high": 1.41, "low": 1.0, "tick": "no_change", "last_trade_price": 1.08, "last_trade_time": "2026-11-06T15:42:08", "percent_change": 14.2857, "prev_day_close": 1.12000000476837}, {"option": "NKE261204C00038000", "bid": 1.95, "bid_size": 49.0, "ask": 2.22, "ask_size": 167.0, "iv": 0.4292, "open_interest": 188.0, "volume": 1.0, "delta": 0.5693, "gamma": 0.0875, "vega": 0.0418, "theta": -0.032, "rho": 0.012, "theo": 2.0502, "change": -0.705, "open": 2.03, "high": 2.03, "low": 2.03, "tick": "down", "last_trade_price": 2.03, "last_trade_time": "2026-11-06T15:28:54", "percent_change": -25.777, "prev_day_close": 2.06000006198883}, {"option": "NKE261204P00038000", "bid": 1.45, "bid_size": 212.0, "ask": 1.59, "ask_size": 6.0, "iv": 0.4182, "open_interest": 268.0, "volume": 33.0, "delta": -0.429, "gamma": 0.0864, "vega": 0.0418, "theta": -0.0316, "rho": -0.0139, "theo": 1.5315, "change": 0.235, "open": 1.78, "high": 1.78, "low": 1.41, "tick": "up", "last_trade_price": 1.58, "last_trade_time": "2026-11-06T15:18:45", "percent_change": 17.4721, "prev_day_close": 1.55000001192093}, {"option": "NKE261204C00039000", "bid": 1.47, "bid_size": 187.0, "ask": 1.69, "ask_size": 499.0, "iv": 0.4231, "open_interest": 291.0, "volume": 62.0, "delta": 0.4803, "gamma": 0.0893, "vega": 0.0424, "theta": -0.032, "rho": 0.0106, "theo": 1.5536, "change": -0.715, "open": 1.68, "high": 1.83, "low": 1.48, "tick": "no_change", "last_trade_price": 1.48, "last_trade_time": "2026-11-06T15:17:35", "percent_change": -32.574, "prev_day_close": 1.53000003099442}, {"option": "NKE261204P00039000", "bid": 1.92, "bid_size": 361.0, "ask": 2.18, "ask_size": 154.0, "iv": 0.4204, "open_interest": 108.0, "volume": 1.0, "delta": -0.517, "gamma": 0.0884, "vega": 0.0424, "theta": -0.0317, "rho": -0.0169, "theo": 2.035, "change": 0.375, "open": 2.13, "high": 2.13, "low": 2.13, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-11-06T15:07:45", "percent_change": 21.3675, "prev_day_close": 2.05000001192093}, {"option": "NKE261204C00040000", "bid": 1.06, "bid_size": 658.0, "ask": 1.18, "ask_size": 360.0, "iv": 0.4068, "open_interest": 330.0, "volume": 192.0, "delta": 0.3933, "gamma": 0.0867, "vega": 0.041, "theta": -0.0306, "rho": 0.0091, "theo": 1.1487, "change": -0.55, "open": 1.21, "high": 1.33, "low": 1.12, "tick": "no_change", "last_trade_price": 1.13, "last_trade_time": "2026-11-06T15:53:57", "percent_change": -32.7381, "prev_day_close": 1.10499995946884}, {"option": "NKE261204P00040000", "bid": 2.44, "bid_size": 447.0, "ask": 2.79, "ask_size": 356.0, "iv": 0.4103, "open_interest": 761.0, "volume": 12.0, "delta": -0.6032, "gamma": 0.086, "vega": 0.0409, "theta": -0.0304, "rho": -0.0199, "theo": 2.6294, "change": 0.515, "open": 2.72, "high": 2.81, "low": 2.72, "tick": "up", "last_trade_price": 2.81, "last_trade_time": "2026-11-06T12:39:42", "percent_change": 22.4401, "prev_day_close": 2.62000000476837}, {"option": "NKE261204C00041000", "bid": 0.71, "bid_size": 457.0, "ask": 1.0, "ask_size": 672.0, "iv": 0.4184, "open_interest": 218.0, "volume": 58.0, "delta": 0.3126, "gamma": 0.0802, "vega": 0.0378, "theta": -0.0279, "rho": 0.0075, "theo": 0.8292, "change": -0.42, "open": 0.8, "high": 0.99, "low": 0.8, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T11:51:47", "percent_change": -33.0709, "prev_day_close": 0.824999988079071}, {"option": "NKE261204P00041000", "bid": 3.1, "bid_size": 295.0, "ask": 3.5, "ask_size": 73.0, "iv": 0.4093, "open_interest": 204.0, "volume": 0.0, "delta": -0.6832, "gamma": 0.0796, "vega": 0.0377, "theta": -0.0277, "rho": -0.0228, "theo": 3.3083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-04T12:30:38", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "NKE261204C00042000", "bid": 0.55, "bid_size": 263.0, "ask": 0.61, "ask_size": 249.0, "iv": 0.4085, "open_interest": 427.0, "volume": 28.0, "delta": 0.2416, "gamma": 0.0708, "vega": 0.0334, "theta": -0.0244, "rho": 0.0059, "theo": 0.5861, "change": -0.355, "open": 0.61, "high": 0.69, "low": 0.58, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-11-06T15:47:36", "percent_change": -37.9679, "prev_day_close": 0.580000013113022}, {"option": "NKE261204P00042000", "bid": 3.85, "bid_size": 33.0, "ask": 4.35, "ask_size": 29.0, "iv": 0.4214, "open_interest": 20.0, "volume": 0.0, "delta": -0.7538, "gamma": 0.0703, "vega": 0.0333, "theta": -0.0243, "rho": -0.0255, "theo": 4.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.35, "last_trade_time": "2026-11-05T10:26:01", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "NKE261204C00043000", "bid": 0.4, "bid_size": 39.0, "ask": 0.42, "ask_size": 11.0, "iv": 0.413, "open_interest": 282.0, "volume": 16.0, "delta": 0.1829, "gamma": 0.0599, "vega": 0.0284, "theta": -0.0207, "rho": 0.0045, "theo": 0.4103, "change": -0.265, "open": 0.55, "high": 0.55, "low": 0.4, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-11-06T15:45:44", "percent_change": -39.2593, "prev_day_close": 0.405000001192093}, {"option": "NKE261204P00043000", "bid": 4.7, "bid_size": 26.0, "ask": 5.35, "ask_size": 41.0, "iv": 0.459, "open_interest": 64.0, "volume": 2.0, "delta": -0.8122, "gamma": 0.0596, "vega": 0.0283, "theta": -0.0206, "rho": -0.0278, "theo": 4.8848, "change": 0.89, "open": 5.24, "high": 5.24, "low": 5.24, "tick": "up", "last_trade_price": 5.24, "last_trade_time": "2026-11-06T09:48:51", "percent_change": 20.4598, "prev_day_close": 4.97499990463257}, {"option": "NKE261204C00044000", "bid": 0.26, "bid_size": 227.0, "ask": 0.32, "ask_size": 245.0, "iv": 0.4159, "open_interest": 106.0, "volume": 90.0, "delta": 0.1375, "gamma": 0.0491, "vega": 0.0236, "theta": -0.0173, "rho": 0.0034, "theo": 0.2902, "change": -0.21, "open": 0.35, "high": 0.36, "low": 0.23, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-06T15:01:57", "percent_change": -42.8571, "prev_day_close": 0.28999999165535}, {"option": "NKE261204P00044000", "bid": 5.45, "bid_size": 44.0, "ask": 6.1, "ask_size": 24.0, "iv": 0.4216, "open_interest": 10.0, "volume": 0.0, "delta": -0.8572, "gamma": 0.0489, "vega": 0.0236, "theta": -0.0172, "rho": -0.0298, "theo": 5.7619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-10-26T11:52:10", "percent_change": 0.0, "prev_day_close": 5.77499985694885}, {"option": "NKE261204C00045000", "bid": 0.19, "bid_size": 1.0, "ask": 0.25, "ask_size": 369.0, "iv": 0.4293, "open_interest": 1490.0, "volume": 5.0, "delta": 0.1045, "gamma": 0.0396, "vega": 0.0195, "theta": -0.0145, "rho": 0.0026, "theo": 0.2117, "change": -0.15, "open": 0.26, "high": 0.26, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T14:52:31", "percent_change": -42.8571, "prev_day_close": 0.230000004172325}, {"option": "NKE261204P00045000", "bid": 6.5, "bid_size": 354.0, "ask": 7.05, "ask_size": 326.0, "iv": 0.4705, "open_interest": 127.0, "volume": 17.0, "delta": -0.89, "gamma": 0.0394, "vega": 0.0195, "theta": -0.0144, "rho": -0.0315, "theo": 6.6805, "change": 0.65, "open": 6.7, "high": 6.8, "low": 6.7, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-06T14:54:12", "percent_change": 10.5691, "prev_day_close": 6.85000014305115}, {"option": "NKE261204C00046000", "bid": 0.08, "bid_size": 376.0, "ask": 0.22, "ask_size": 414.0, "iv": 0.4308, "open_interest": 91.0, "volume": 5.0, "delta": 0.0807, "gamma": 0.0318, "vega": 0.0161, "theta": -0.0122, "rho": 0.002, "theo": 0.1593, "change": -0.095, "open": 0.16, "high": 0.16, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T12:25:06", "percent_change": -40.4255, "prev_day_close": 0.140000000596046}, {"option": "NKE261204P00046000", "bid": 7.2, "bid_size": 48.0, "ask": 7.9, "ask_size": 10.0, "iv": 0.3814, "open_interest": 6.0, "volume": 0.0, "delta": -0.9137, "gamma": 0.0317, "vega": 0.0161, "theta": -0.0122, "rho": -0.0329, "theo": 7.6248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-10-26T11:52:12", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "NKE261204C00047000", "bid": 0.02, "bid_size": 19.0, "ask": 0.34, "ask_size": 246.0, "iv": 0.4894, "open_interest": 84.0, "volume": 0.0, "delta": 0.0638, "gamma": 0.0257, "vega": 0.0135, "theta": -0.0105, "rho": 0.0016, "theo": 0.1243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-05T15:33:20", "percent_change": 0.0, "prev_day_close": 0.200000001117587}, {"option": "NKE261204P00047000", "bid": 8.4, "bid_size": 12.0, "ask": 9.25, "ask_size": 20.0, "iv": 0.5855, "open_interest": 89.0, "volume": 0.0, "delta": -0.9305, "gamma": 0.0256, "vega": 0.0135, "theta": -0.0104, "rho": -0.0341, "theo": 8.5866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.05, "last_trade_time": "2026-11-03T15:29:38", "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "NKE261204C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 3.0, "iv": 0.5277, "open_interest": 0.0, "volume": 0.0, "delta": 0.0517, "gamma": 0.021, "vega": 0.0115, "theta": -0.0092, "rho": 0.0013, "theo": 0.1004, "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": 0.185000007040799}, {"option": "NKE261204P00048000", "bid": 9.0, "bid_size": 68.0, "ask": 10.3, "ask_size": 4.0, "iv": 0.535, "open_interest": 0.0, "volume": 0.0, "delta": -0.9426, "gamma": 0.021, "vega": 0.0114, "theta": -0.0091, "rho": -0.0352, "theo": 9.5594, "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": "NKE261204C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 7.0, "iv": 0.5713, "open_interest": 0.0, "volume": 0.0, "delta": 0.0429, "gamma": 0.0174, "vega": 0.0099, "theta": -0.0081, "rho": 0.0011, "theo": 0.0836, "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": 0.189999997615814}, {"option": "NKE261204P00049000", "bid": 9.9, "bid_size": 76.0, "ask": 11.35, "ask_size": 6.0, "iv": 0.5573, "open_interest": 0.0, "volume": 0.0, "delta": -0.9514, "gamma": 0.0174, "vega": 0.0098, "theta": -0.0081, "rho": -0.0361, "theo": 10.5392, "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": 10.625}, {"option": "NKE261204C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 24.0, "iv": 0.6106, "open_interest": 11.0, "volume": 0.0, "delta": 0.0363, "gamma": 0.0147, "vega": 0.0086, "theta": -0.0074, "rho": 0.0009, "theo": 0.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-04T12:33:11", "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "NKE261204P00050000", "bid": 10.85, "bid_size": 78.0, "ask": 12.35, "ask_size": 3.0, "iv": 0.576, "open_interest": 19.0, "volume": 0.0, "delta": -0.9579, "gamma": 0.0146, "vega": 0.0086, "theta": -0.0073, "rho": -0.0369, "theo": 11.5237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.15, "last_trade_time": "2026-11-03T09:45:54", "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "NKE261211C00020000", "bid": 17.85, "bid_size": 41.0, "ask": 19.55, "ask_size": 1.0, "iv": 1.1927, "open_interest": 20.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0003, "rho": 0.0005, "theo": 18.6054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.9, "last_trade_time": "2026-10-30T14:50:26", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "NKE261211P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 6.0, "iv": 1.2264, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0009, "vega": 0.001, "theta": -0.001, "rho": -0.0001, "theo": 0.0074, "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": 0.185000002384186}, {"option": "NKE261211C00024000", "bid": 13.85, "bid_size": 41.0, "ask": 15.5, "ask_size": 1.0, "iv": 0.8494, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0014, "vega": 0.0006, "theta": -0.001, "rho": 0.0018, "theo": 14.6071, "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": 14.8000001907349}, {"option": "NKE261211P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 8.0, "iv": 0.9229, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0022, "vega": 0.0019, "theta": -0.0015, "rho": -0.0002, "theo": 0.013, "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": 0.185000002384186}, {"option": "NKE261211C00025000", "bid": 13.3, "bid_size": 18.0, "ask": 14.5, "ask_size": 1.0, "iv": 1.019, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.002, "vega": 0.001, "theta": -0.0013, "rho": 0.0034, "theo": 13.6085, "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": 13.9000000953674}, {"option": "NKE261211P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 29.0, "iv": 0.859, "open_interest": 0.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0029, "vega": 0.0024, "theta": -0.0018, "rho": -0.0003, "theo": 0.016, "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": 0.189999997615814}, {"option": "NKE261211C00026000", "bid": 12.3, "bid_size": 17.0, "ask": 13.5, "ask_size": 2.0, "iv": 0.9422, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0028, "vega": 0.0015, "theta": -0.0016, "rho": 0.0042, "theo": 12.6106, "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": 12.9000000953674}, {"option": "NKE261211P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 6.0, "iv": 0.7923, "open_interest": 0.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0038, "vega": 0.003, "theta": -0.0022, "rho": -0.0003, "theo": 0.0202, "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": 0.189999997615814}, {"option": "NKE261211C00027000", "bid": 10.95, "bid_size": 41.0, "ask": 12.5, "ask_size": 5.0, "iv": 0.7207, "open_interest": 0.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0039, "vega": 0.002, "theta": -0.002, "rho": 0.0063, "theo": 11.6144, "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": 11.9000000953674}, {"option": "NKE261211P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 4.0, "iv": 0.7318, "open_interest": 0.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0052, "vega": 0.0039, "theta": -0.0027, "rho": -0.0004, "theo": 0.0265, "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": 0.194999992847443}, {"option": "NKE261211C00028000", "bid": 10.3, "bid_size": 19.0, "ask": 11.5, "ask_size": 1.0, "iv": 0.7957, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0055, "vega": 0.0032, "theta": -0.0025, "rho": 0.0087, "theo": 10.6204, "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": 10.9000000953674}, {"option": "NKE261211P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 4.0, "iv": 0.6763, "open_interest": 0.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0072, "vega": 0.0051, "theta": -0.0034, "rho": -0.0006, "theo": 0.0361, "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": 0.204999998211861}, {"option": "NKE261211C00029000", "bid": 9.15, "bid_size": 26.0, "ask": 10.75, "ask_size": 3.0, "iv": 0.6948, "open_interest": 0.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0078, "vega": 0.0047, "theta": -0.0033, "rho": 0.0108, "theo": 9.6303, "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": 9.84999990463257}, {"option": "NKE261211P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 8.0, "iv": 0.5108, "open_interest": 0.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0102, "vega": 0.0069, "theta": -0.0043, "rho": -0.0009, "theo": 0.0513, "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": 0.0850000008940697}, {"option": "NKE261211C00030000", "bid": 8.35, "bid_size": 50.0, "ask": 9.5, "ask_size": 20.0, "iv": 0.6715, "open_interest": 0.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.0114, "vega": 0.0065, "theta": -0.0044, "rho": 0.0132, "theo": 8.6477, "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": 8.92500019073486}, {"option": "NKE261211P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 285.0, "iv": 0.4727, "open_interest": 4.0, "volume": 0.0, "delta": -0.0354, "gamma": 0.0146, "vega": 0.0094, "theta": -0.0057, "rho": -0.0013, "theo": 0.076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-03T12:36:10", "percent_change": 0.0, "prev_day_close": 0.105000001378357}, {"option": "NKE261211C00031000", "bid": 7.4, "bid_size": 47.0, "ask": 8.5, "ask_size": 18.0, "iv": 0.6173, "open_interest": 0.0, "volume": 0.0, "delta": 0.9616, "gamma": 0.0168, "vega": 0.0095, "theta": -0.0061, "rho": 0.0156, "theo": 7.677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.19, "last_trade_time": "2026-10-30T10:45:17", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "NKE261211P00031000", "bid": 0.04, "bid_size": 445.0, "ask": 0.34, "ask_size": 506.0, "iv": 0.4848, "open_interest": 0.0, "volume": 2.0, "delta": -0.0525, "gamma": 0.0208, "vega": 0.0129, "theta": -0.0077, "rho": -0.0019, "theo": 0.1166, "change": -0.055, "open": 0.19, "high": 0.19, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T14:37:44", "percent_change": -28.2051, "prev_day_close": 0.0899999998509884}, {"option": "NKE261211C00032000", "bid": 6.55, "bid_size": 12.0, "ask": 7.2, "ask_size": 19.0, "iv": 0.5123, "open_interest": 3.0, "volume": 0.0, "delta": 0.9404, "gamma": 0.0244, "vega": 0.0143, "theta": -0.0086, "rho": 0.0173, "theo": 6.7266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-05T10:54:34", "percent_change": 0.0, "prev_day_close": 6.875}, {"option": "NKE261211P00032000", "bid": 0.05, "bid_size": 210.0, "ask": 0.34, "ask_size": 169.0, "iv": 0.4296, "open_interest": 23.0, "volume": 0.0, "delta": -0.0782, "gamma": 0.0291, "vega": 0.0175, "theta": -0.0103, "rho": -0.0028, "theo": 0.1827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-05T12:48:14", "percent_change": 0.0, "prev_day_close": 0.195000002160668}, {"option": "NKE261211C00033000", "bid": 5.7, "bid_size": 13.0, "ask": 6.3, "ask_size": 21.0, "iv": 0.5032, "open_interest": 13.0, "volume": 3.0, "delta": 0.9084, "gamma": 0.0345, "vega": 0.0193, "theta": -0.0118, "rho": 0.0188, "theo": 5.809, "change": -0.525, "open": 6.6, "high": 6.6, "low": 6.25, "tick": "down", "last_trade_price": 6.25, "last_trade_time": "2026-11-06T10:58:25", "percent_change": -7.74908, "prev_day_close": 6.04999995231628}, {"option": "NKE261211P00033000", "bid": 0.23, "bid_size": 350.0, "ask": 0.37, "ask_size": 314.0, "iv": 0.4206, "open_interest": 8.0, "volume": 105.0, "delta": -0.115, "gamma": 0.0393, "vega": 0.0231, "theta": -0.0135, "rho": -0.0042, "theo": 0.2872, "change": 0.03, "open": 0.33, "high": 0.33, "low": 0.27, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-11-06T14:59:12", "percent_change": 12.0, "prev_day_close": 0.28999999910593}, {"option": "NKE261211C00034000", "bid": 4.65, "bid_size": 88.0, "ask": 5.45, "ask_size": 35.0, "iv": 0.454, "open_interest": 3.0, "volume": 0.0, "delta": 0.8644, "gamma": 0.0462, "vega": 0.0249, "theta": -0.0155, "rho": 0.0195, "theo": 4.9355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-03T09:58:44", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "NKE261211P00034000", "bid": 0.36, "bid_size": 391.0, "ask": 0.49, "ask_size": 281.0, "iv": 0.4044, "open_interest": 1001.0, "volume": 2.0, "delta": -0.1636, "gamma": 0.0506, "vega": 0.0294, "theta": -0.017, "rho": -0.0059, "theo": 0.4413, "change": 0.035, "open": 0.42, "high": 0.42, "low": 0.42, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-11-06T12:40:47", "percent_change": 9.09091, "prev_day_close": 0.420000001788139}, {"option": "NKE261211C00035000", "bid": 3.95, "bid_size": 32.0, "ask": 4.45, "ask_size": 30.0, "iv": 0.4319, "open_interest": 9.0, "volume": 0.0, "delta": 0.8078, "gamma": 0.0587, "vega": 0.0307, "theta": -0.0194, "rho": 0.0196, "theo": 4.1178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-11-05T14:25:02", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "NKE261211P00035000", "bid": 0.5, "bid_size": 429.0, "ask": 0.7, "ask_size": 135.0, "iv": 0.3898, "open_interest": 67.0, "volume": 58.0, "delta": -0.2239, "gamma": 0.062, "vega": 0.0355, "theta": -0.0205, "rho": -0.0081, "theo": 0.6566, "change": 0.07, "open": 0.62, "high": 0.66, "low": 0.59, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-06T15:13:24", "percent_change": 12.5, "prev_day_close": 0.650000005960464}, {"option": "NKE261211C00036000", "bid": 3.25, "bid_size": 37.0, "ask": 3.6, "ask_size": 33.0, "iv": 0.4174, "open_interest": 2.0, "volume": 1.0, "delta": 0.7393, "gamma": 0.0704, "vega": 0.0385, "theta": -0.023, "rho": 0.0186, "theo": 3.3677, "change": -0.725, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-06T15:14:04", "percent_change": -17.5758, "prev_day_close": 3.42499995231628}, {"option": "NKE261211P00036000", "bid": 0.82, "bid_size": 294.0, "ask": 1.02, "ask_size": 326.0, "iv": 0.397, "open_interest": 39.0, "volume": 68.0, "delta": -0.2945, "gamma": 0.072, "vega": 0.0408, "theta": -0.0235, "rho": -0.0107, "theo": 0.9428, "change": 0.13, "open": 1.16, "high": 1.16, "low": 0.85, "tick": "no_change", "last_trade_price": 0.93, "last_trade_time": "2026-11-06T12:20:14", "percent_change": 16.25, "prev_day_close": 0.924999982118606}, {"option": "NKE261211C00037000", "bid": 2.56, "bid_size": 385.0, "ask": 2.96, "ask_size": 329.0, "iv": 0.4136, "open_interest": 15.0, "volume": 3.0, "delta": 0.6608, "gamma": 0.0798, "vega": 0.0428, "theta": -0.0257, "rho": 0.0174, "theo": 2.699, "change": -0.775, "open": 2.87, "high": 2.87, "low": 2.7, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-06T12:46:36", "percent_change": -22.3022, "prev_day_close": 2.68999993801117}, {"option": "NKE261211P00037000", "bid": 1.13, "bid_size": 74.0, "ask": 1.39, "ask_size": 16.0, "iv": 0.3886, "open_interest": 53.0, "volume": 65.0, "delta": -0.373, "gamma": 0.0797, "vega": 0.0447, "theta": -0.0256, "rho": -0.0136, "theo": 1.3077, "change": 0.195, "open": 1.17, "high": 1.31, "low": 1.17, "tick": "no_change", "last_trade_price": 1.26, "last_trade_time": "2026-11-06T12:20:14", "percent_change": 18.3099, "prev_day_close": 1.25999999046326}, {"option": "NKE261211C00038000", "bid": 2.03, "bid_size": 353.0, "ask": 2.23, "ask_size": 71.0, "iv": 0.3997, "open_interest": 74.0, "volume": 32.0, "delta": 0.5758, "gamma": 0.0859, "vega": 0.0455, "theta": -0.0273, "rho": 0.0157, "theo": 2.1154, "change": -0.73, "open": 2.19, "high": 2.22, "low": 2.09, "tick": "up", "last_trade_price": 2.14, "last_trade_time": "2026-11-06T15:36:32", "percent_change": -25.4355, "prev_day_close": 2.125}, {"option": "NKE261211P00038000", "bid": 1.56, "bid_size": 151.0, "ask": 1.84, "ask_size": 151.0, "iv": 0.3843, "open_interest": 112.0, "volume": 0.0, "delta": -0.4562, "gamma": 0.084, "vega": 0.0468, "theta": -0.0267, "rho": -0.0167, "theo": 1.7573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-11-05T12:01:00", "percent_change": 0.0, "prev_day_close": 1.7049999833107}, {"option": "NKE261211C00039000", "bid": 1.59, "bid_size": 77.0, "ask": 1.81, "ask_size": 645.0, "iv": 0.4113, "open_interest": 82.0, "volume": 100.0, "delta": 0.4885, "gamma": 0.0878, "vega": 0.0464, "theta": -0.0276, "rho": 0.0138, "theo": 1.6213, "change": -0.545, "open": 1.7, "high": 2.0, "low": 1.61, "tick": "no_change", "last_trade_price": 1.71, "last_trade_time": "2026-11-06T14:32:12", "percent_change": -24.1685, "prev_day_close": 1.61000001430511}, {"option": "NKE261211P00039000", "bid": 2.1, "bid_size": 44.0, "ask": 2.35, "ask_size": 50.0, "iv": 0.3796, "open_interest": 81.0, "volume": 2.0, "delta": -0.5401, "gamma": 0.0845, "vega": 0.0468, "theta": -0.0265, "rho": -0.0196, "theo": 2.2942, "change": 0.285, "open": 2.12, "high": 2.23, "low": 2.12, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-11-06T13:23:12", "percent_change": 14.653, "prev_day_close": 2.22499990463257}, {"option": "NKE261211C00040000", "bid": 1.18, "bid_size": 201.0, "ask": 1.39, "ask_size": 779.0, "iv": 0.4082, "open_interest": 103.0, "volume": 102.0, "delta": 0.4033, "gamma": 0.0854, "vega": 0.0454, "theta": -0.0267, "rho": 0.0118, "theo": 1.2168, "change": -0.53, "open": 1.2, "high": 1.5, "low": 1.2, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T15:49:33", "percent_change": -29.7753, "prev_day_close": 1.2399999499321}, {"option": "NKE261211P00040000", "bid": 2.7, "bid_size": 518.0, "ask": 3.1, "ask_size": 555.0, "iv": 0.3894, "open_interest": 53.0, "volume": 13.0, "delta": -0.6207, "gamma": 0.0812, "vega": 0.0448, "theta": -0.0253, "rho": -0.0227, "theo": 2.9167, "change": 0.375, "open": 3.35, "high": 3.35, "low": 2.84, "tick": "down", "last_trade_price": 2.84, "last_trade_time": "2026-11-06T15:40:42", "percent_change": 15.213, "prev_day_close": 2.85000002384186}, {"option": "NKE261211C00041000", "bid": 0.84, "bid_size": 344.0, "ask": 1.0, "ask_size": 288.0, "iv": 0.3982, "open_interest": 54.0, "volume": 43.0, "delta": 0.325, "gamma": 0.0792, "vega": 0.0418, "theta": -0.0247, "rho": 0.0094, "theo": 0.8991, "change": -0.395, "open": 0.96, "high": 1.16, "low": 0.9, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-06T15:36:34", "percent_change": -30.038, "prev_day_close": 0.930000007152557}, {"option": "NKE261211P00041000", "bid": 3.35, "bid_size": 38.0, "ask": 3.7, "ask_size": 77.0, "iv": 0.3701, "open_interest": 24.0, "volume": 0.0, "delta": -0.6942, "gamma": 0.0746, "vega": 0.0413, "theta": -0.0232, "rho": -0.0256, "theo": 3.6189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-11-04T12:28:57", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "NKE261211C00042000", "bid": 0.61, "bid_size": 266.0, "ask": 0.75, "ask_size": 276.0, "iv": 0.4008, "open_interest": 175.0, "volume": 41.0, "delta": 0.2565, "gamma": 0.0704, "vega": 0.0375, "theta": -0.022, "rho": 0.0076, "theo": 0.6573, "change": -0.35, "open": 0.71, "high": 0.83, "low": 0.62, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T15:36:34", "percent_change": -33.3333, "prev_day_close": 0.685000002384186}, {"option": "NKE261211P00042000", "bid": 3.95, "bid_size": 31.0, "ask": 4.45, "ask_size": 39.0, "iv": 0.3397, "open_interest": 10.0, "volume": 0.0, "delta": -0.758, "gamma": 0.0661, "vega": 0.0368, "theta": -0.0207, "rho": -0.0279, "theo": 4.3915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.96, "last_trade_time": "2026-11-02T15:50:43", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "NKE261211C00043000", "bid": 0.39, "bid_size": 345.0, "ask": 0.59, "ask_size": 380.0, "iv": 0.4016, "open_interest": 56.0, "volume": 77.0, "delta": 0.1994, "gamma": 0.0605, "vega": 0.0326, "theta": -0.0192, "rho": 0.006, "theo": 0.4782, "change": -0.265, "open": 0.56, "high": 0.63, "low": 0.47, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T13:44:52", "percent_change": -34.6405, "prev_day_close": 0.514999985694885}, {"option": "NKE261211P00043000", "bid": 4.75, "bid_size": 93.0, "ask": 5.4, "ask_size": 26.0, "iv": 0.348, "open_interest": 0.0, "volume": 0.0, "delta": -0.811, "gamma": 0.0566, "vega": 0.0318, "theta": -0.0179, "rho": -0.0301, "theo": 5.2223, "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": 5.07500004768372}, {"option": "NKE261211C00044000", "bid": 0.29, "bid_size": 314.0, "ask": 0.4, "ask_size": 252.0, "iv": 0.4015, "open_interest": 16.0, "volume": 2.0, "delta": 0.1536, "gamma": 0.0505, "vega": 0.0277, "theta": -0.0163, "rho": 0.0046, "theo": 0.3486, "change": -0.155, "open": 0.45, "high": 0.45, "low": 0.41, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-06T11:08:59", "percent_change": -27.4336, "prev_day_close": 0.350000008940697}, {"option": "NKE261211P00044000", "bid": 5.55, "bid_size": 387.0, "ask": 6.2, "ask_size": 39.0, "iv": 0.2984, "open_interest": 0.0, "volume": 4.0, "delta": -0.8533, "gamma": 0.0473, "vega": 0.027, "theta": -0.0153, "rho": -0.0319, "theo": 6.099, "change": 0.35, "open": 5.75, "high": 5.75, "low": 5.75, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-11-06T10:43:41", "percent_change": 6.48148, "prev_day_close": 5.875}, {"option": "NKE261211C00045000", "bid": 0.18, "bid_size": 399.0, "ask": 0.31, "ask_size": 295.0, "iv": 0.4042, "open_interest": 183.0, "volume": 28.0, "delta": 0.1181, "gamma": 0.0414, "vega": 0.0232, "theta": -0.0138, "rho": 0.0036, "theo": 0.2563, "change": -0.205, "open": 0.3, "high": 0.34, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T14:28:04", "percent_change": -45.0549, "prev_day_close": 0.240000002086163}, {"option": "NKE261211P00045000", "bid": 6.4, "bid_size": 113.0, "ask": 7.25, "ask_size": 29.0, "iv": 0.297, "open_interest": 1.0, "volume": 0.0, "delta": -0.8861, "gamma": 0.0388, "vega": 0.0226, "theta": -0.0129, "rho": -0.0337, "theo": 7.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-05T09:44:50", "percent_change": 0.0, "prev_day_close": 6.82500004768372}, {"option": "NKE261211C00046000", "bid": 0.11, "bid_size": 54.0, "ask": 0.31, "ask_size": 258.0, "iv": 0.427, "open_interest": 57.0, "volume": 0.0, "delta": 0.0912, "gamma": 0.0336, "vega": 0.0193, "theta": -0.0115, "rho": 0.0028, "theo": 0.191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-05T15:07:33", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "NKE261211P00046000", "bid": 7.55, "bid_size": 12.0, "ask": 8.2, "ask_size": 12.0, "iv": 0.3736, "open_interest": 0.0, "volume": 0.0, "delta": -0.911, "gamma": 0.0316, "vega": 0.0188, "theta": -0.0108, "rho": -0.035, "theo": 7.9458, "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": 7.875}, {"option": "NKE261211C00047000", "bid": 0.01, "bid_size": 10.0, "ask": 0.33, "ask_size": 6.0, "iv": 0.4413, "open_interest": 25.0, "volume": 0.0, "delta": 0.071, "gamma": 0.0272, "vega": 0.0164, "theta": -0.0097, "rho": 0.0022, "theo": 0.1449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-04T14:05:08", "percent_change": 0.0, "prev_day_close": 0.170000006444752}, {"option": "NKE261211P00047000", "bid": 8.15, "bid_size": 66.0, "ask": 9.25, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9297, "gamma": 0.0257, "vega": 0.0156, "theta": -0.0092, "rho": -0.0362, "theo": 8.8993, "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": 8.69999980926514}, {"option": "NKE261211C00048000", "bid": 0.01, "bid_size": 86.0, "ask": 0.19, "ask_size": 75.0, "iv": 0.4263, "open_interest": 3.0, "volume": 0.0, "delta": 0.0563, "gamma": 0.0221, "vega": 0.0135, "theta": -0.0082, "rho": 0.0018, "theo": 0.1129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-05T13:22:57", "percent_change": 0.0, "prev_day_close": 0.0999999986961484}, {"option": "NKE261211P00048000", "bid": 9.15, "bid_size": 55.0, "ask": 10.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9437, "gamma": 0.0209, "vega": 0.013, "theta": -0.0078, "rho": -0.0373, "theo": 9.8652, "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": 9.72499990463257}, {"option": "NKE261211C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 340.0, "iv": 0.5149, "open_interest": 0.0, "volume": 0.0, "delta": 0.045, "gamma": 0.018, "vega": 0.0112, "theta": -0.007, "rho": 0.0014, "theo": 0.0891, "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": 0.185000007040799}, {"option": "NKE261211P00049000", "bid": 10.05, "bid_size": 73.0, "ask": 11.1, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9541, "gamma": 0.0171, "vega": 0.0109, "theta": -0.0067, "rho": -0.0384, "theo": 10.8397, "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": 10.5750002861023}, {"option": "NKE261211C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 550.0, "iv": 0.4516, "open_interest": 40.0, "volume": 8.0, "delta": 0.0368, "gamma": 0.0148, "vega": 0.0097, "theta": -0.0061, "rho": 0.0012, "theo": 0.0724, "change": -0.02, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T12:28:28", "percent_change": -28.5714, "prev_day_close": 0.0649999976158142}, {"option": "NKE261211P00050000", "bid": 10.9, "bid_size": 68.0, "ask": 12.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9619, "gamma": 0.0142, "vega": 0.0093, "theta": -0.0058, "rho": -0.0393, "theo": 11.8203, "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": 11.4749999046326}, {"option": "NKE261218C00017500", "bid": 20.35, "bid_size": 100.0, "ask": 21.95, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0134, "theo": 21.1611, "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": 21.1750001907349}, {"option": "NKE261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 0.8241, "open_interest": 23.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T09:46:02", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NKE261218C00020000", "bid": 17.85, "bid_size": 100.0, "ask": 19.55, "ask_size": 100.0, "iv": 0.9332, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0001, "rho": 0.0153, "theo": 18.6699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.7250003814697}, {"option": "NKE261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 603.0, "iv": 0.8437, "open_interest": 7.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0004, "vega": 0.0004, "theta": -0.0003, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-15T15:44:56", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "NKE261218C00022500", "bid": 15.7, "bid_size": 115.0, "ask": 17.0, "ask_size": 115.0, "iv": 1.0142, "open_interest": 11.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0004, "vega": 0.0003, "theta": -0.0002, "rho": 0.0172, "theo": 16.1795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-10-06T11:26:18", "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "NKE261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 0.5739, "open_interest": 3292.0, "volume": 4.0, "delta": -0.0025, "gamma": 0.001, "vega": 0.001, "theta": -0.0006, "rho": -0.0001, "theo": 0.0055, "change": 0.025, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T11:48:15", "percent_change": 166.667, "prev_day_close": 0.00499999988824129}, {"option": "NKE261218C00025000", "bid": 13.25, "bid_size": 137.0, "ask": 14.5, "ask_size": 140.0, "iv": 0.8596, "open_interest": 35.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0016, "vega": 0.0013, "theta": -0.0009, "rho": 0.019, "theo": 13.6929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.85, "last_trade_time": "2026-10-30T09:34:01", "percent_change": 0.0, "prev_day_close": 13.875}, {"option": "NKE261218P00025000", "bid": 0.01, "bid_size": 100.0, "ask": 0.04, "ask_size": 357.0, "iv": 0.5636, "open_interest": 2275.0, "volume": 9.0, "delta": -0.0076, "gamma": 0.003, "vega": 0.0028, "theta": -0.0017, "rho": -0.0003, "theo": 0.0178, "change": -0.03, "open": 0.03, "high": 0.06, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T14:46:19", "percent_change": -75.0, "prev_day_close": 0.0249999994412065}, {"option": "NKE261218C00027500", "bid": 10.95, "bid_size": 534.0, "ask": 11.65, "ask_size": 583.0, "iv": 0.628, "open_interest": 286.0, "volume": 75.0, "delta": 0.987, "gamma": 0.0055, "vega": 0.0043, "theta": -0.0028, "rho": 0.0208, "theo": 11.2221, "change": -0.8, "open": 11.25, "high": 11.25, "low": 11.25, "tick": "no_change", "last_trade_price": 11.25, "last_trade_time": "2026-11-06T15:00:49", "percent_change": -6.63901, "prev_day_close": 11.1999998092651}, {"option": "NKE261218P00027500", "bid": 0.05, "bid_size": 189.0, "ask": 0.12, "ask_size": 1075.0, "iv": 0.5462, "open_interest": 4335.0, "volume": 37.0, "delta": -0.0226, "gamma": 0.0081, "vega": 0.0071, "theta": -0.0041, "rho": -0.001, "theo": 0.0574, "change": 0.005, "open": 0.07, "high": 0.07, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T14:58:23", "percent_change": 9.09091, "prev_day_close": 0.0600000005215406}, {"option": "NKE261218C00030000", "bid": 8.45, "bid_size": 890.0, "ask": 8.95, "ask_size": 466.0, "iv": 0.0, "open_interest": 2230.0, "volume": 10.0, "delta": 0.9585, "gamma": 0.0152, "vega": 0.0108, "theta": -0.0071, "rho": 0.0222, "theo": 8.8024, "change": -0.75, "open": 8.8, "high": 8.8, "low": 8.8, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-11-06T10:02:47", "percent_change": -7.8534, "prev_day_close": 8.69999980926514}, {"option": "NKE261218P00030000", "bid": 0.13, "bid_size": 525.0, "ask": 0.22, "ask_size": 447.0, "iv": 0.4925, "open_interest": 8964.0, "volume": 307.0, "delta": -0.0594, "gamma": 0.0186, "vega": 0.0155, "theta": -0.0088, "rho": -0.0026, "theo": 0.1686, "change": -0.005, "open": 0.21, "high": 0.25, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T14:24:55", "percent_change": -3.22581, "prev_day_close": 0.155000001192093}, {"option": "NKE261218C00032500", "bid": 6.3, "bid_size": 372.0, "ask": 6.7, "ask_size": 338.0, "iv": 0.4646, "open_interest": 457.0, "volume": 0.0, "delta": 0.8926, "gamma": 0.0325, "vega": 0.0235, "theta": -0.0144, "rho": 0.0228, "theo": 6.5143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.23, "last_trade_time": "2026-11-05T12:52:51", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "NKE261218P00032500", "bid": 0.4, "bid_size": 133.0, "ask": 0.45, "ask_size": 70.0, "iv": 0.4678, "open_interest": 10678.0, "volume": 656.0, "delta": -0.1331, "gamma": 0.0352, "vega": 0.028, "theta": -0.0156, "rho": -0.0058, "theo": 0.4334, "change": 0.045, "open": 0.44, "high": 0.45, "low": 0.37, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-06T15:58:09", "percent_change": 11.6883, "prev_day_close": 0.434999987483025}, {"option": "NKE261218C00035000", "bid": 4.3, "bid_size": 583.0, "ask": 4.55, "ask_size": 393.0, "iv": 0.4424, "open_interest": 5846.0, "volume": 188.0, "delta": 0.7754, "gamma": 0.0537, "vega": 0.039, "theta": -0.0225, "rho": 0.022, "theo": 4.4787, "change": -0.705, "open": 4.3, "high": 4.91, "low": 4.3, "tick": "up", "last_trade_price": 4.47, "last_trade_time": "2026-11-06T15:33:09", "percent_change": -13.6232, "prev_day_close": 4.42500019073486}, {"option": "NKE261218P00035000", "bid": 0.96, "bid_size": 105.0, "ask": 0.99, "ask_size": 48.0, "iv": 0.4589, "open_interest": 25492.0, "volume": 470.0, "delta": -0.2533, "gamma": 0.054, "vega": 0.0415, "theta": -0.0226, "rho": -0.0108, "theo": 0.9668, "change": 0.11, "open": 1.07, "high": 1.15, "low": 0.85, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-11-06T15:59:52", "percent_change": 12.9412, "prev_day_close": 0.979999989271164}, {"option": "NKE261218C00037500", "bid": 2.76, "bid_size": 174.0, "ask": 2.89, "ask_size": 280.0, "iv": 0.4449, "open_interest": 6649.0, "volume": 639.0, "delta": 0.6127, "gamma": 0.0691, "vega": 0.0489, "theta": -0.0278, "rho": 0.0189, "theo": 2.8348, "change": -0.67, "open": 2.47, "high": 3.15, "low": 2.47, "tick": "down", "last_trade_price": 2.83, "last_trade_time": "2026-11-06T15:50:40", "percent_change": -19.1429, "prev_day_close": 2.82500004768372}, {"option": "NKE261218P00037500", "bid": 1.85, "bid_size": 57.0, "ask": 1.94, "ask_size": 281.0, "iv": 0.4492, "open_interest": 10765.0, "volume": 270.0, "delta": -0.4123, "gamma": 0.0673, "vega": 0.0504, "theta": -0.027, "rho": -0.0174, "theo": 1.8833, "change": 0.23, "open": 1.72, "high": 2.07, "low": 1.7, "tick": "no_change", "last_trade_price": 1.89, "last_trade_time": "2026-11-06T15:58:39", "percent_change": 13.8554, "prev_day_close": 1.89499998092651}, {"option": "NKE261218C00040000", "bid": 1.6, "bid_size": 530.0, "ask": 1.7, "ask_size": 363.0, "iv": 0.4413, "open_interest": 26128.0, "volume": 801.0, "delta": 0.4353, "gamma": 0.071, "vega": 0.0506, "theta": -0.0278, "rho": 0.0148, "theo": 1.6505, "change": -0.545, "open": 1.68, "high": 1.98, "low": 1.42, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-11-06T15:51:34", "percent_change": -24.7166, "prev_day_close": 1.63999998569489}, {"option": "NKE261218P00040000", "bid": 3.15, "bid_size": 606.0, "ask": 3.3, "ask_size": 344.0, "iv": 0.4376, "open_interest": 15487.0, "volume": 403.0, "delta": -0.5825, "gamma": 0.0685, "vega": 0.0505, "theta": -0.0268, "rho": -0.024, "theo": 3.2444, "change": 0.41, "open": 3.57, "high": 3.57, "low": 2.96, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-06T15:57:27", "percent_change": 14.4366, "prev_day_close": 3.22500002384186}, {"option": "NKE261218C00042500", "bid": 0.86, "bid_size": 375.0, "ask": 0.92, "ask_size": 297.0, "iv": 0.4384, "open_interest": 12157.0, "volume": 1738.0, "delta": 0.2809, "gamma": 0.0601, "vega": 0.0435, "theta": -0.0234, "rho": 0.0101, "theo": 0.901, "change": -0.33, "open": 0.95, "high": 1.09, "low": 0.85, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-11-06T15:46:27", "percent_change": -25.9843, "prev_day_close": 0.875}, {"option": "NKE261218P00042500", "bid": 4.85, "bid_size": 505.0, "ask": 5.05, "ask_size": 14.0, "iv": 0.4247, "open_interest": 4449.0, "volume": 14.0, "delta": -0.7307, "gamma": 0.0581, "vega": 0.0427, "theta": -0.0227, "rho": -0.0297, "theo": 5.0186, "change": 0.54, "open": 4.8, "high": 4.94, "low": 4.8, "tick": "up", "last_trade_price": 4.94, "last_trade_time": "2026-11-06T14:12:00", "percent_change": 12.2727, "prev_day_close": 4.95000004768372}, {"option": "NKE261218C00045000", "bid": 0.45, "bid_size": 283.0, "ask": 0.48, "ask_size": 247.0, "iv": 0.4426, "open_interest": 15891.0, "volume": 380.0, "delta": 0.1685, "gamma": 0.0441, "vega": 0.0327, "theta": -0.0174, "rho": 0.0063, "theo": 0.472, "change": -0.225, "open": 0.5, "high": 0.56, "low": 0.41, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-11-06T15:58:09", "percent_change": -32.3741, "prev_day_close": 0.469999998807907}, {"option": "NKE261218P00045000", "bid": 6.6, "bid_size": 667.0, "ask": 7.25, "ask_size": 110.0, "iv": 0.3836, "open_interest": 7310.0, "volume": 2.0, "delta": -0.8389, "gamma": 0.0428, "vega": 0.0317, "theta": -0.0169, "rho": -0.0341, "theo": 7.0999, "change": 0.58, "open": 6.8, "high": 6.98, "low": 6.8, "tick": "up", "last_trade_price": 6.98, "last_trade_time": "2026-11-06T15:59:31", "percent_change": 9.0625, "prev_day_close": 6.92499995231628}, {"option": "NKE261218C00047500", "bid": 0.21, "bid_size": 391.0, "ask": 0.31, "ask_size": 689.0, "iv": 0.459, "open_interest": 7347.0, "volume": 29.0, "delta": 0.0966, "gamma": 0.0294, "vega": 0.0223, "theta": -0.0118, "rho": 0.0037, "theo": 0.2423, "change": -0.135, "open": 0.27, "high": 0.28, "low": 0.23, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-06T14:24:55", "percent_change": -36.0, "prev_day_close": 0.240000002086163}, {"option": "NKE261218P00047500", "bid": 9.0, "bid_size": 500.0, "ask": 9.5, "ask_size": 103.0, "iv": 0.3811, "open_interest": 1440.0, "volume": 0.0, "delta": -0.9084, "gamma": 0.0284, "vega": 0.0214, "theta": -0.0115, "rho": -0.0372, "theo": 9.3725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.73, "last_trade_time": "2026-11-05T13:11:26", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "NKE261218C00050000", "bid": 0.12, "bid_size": 149.0, "ask": 0.17, "ask_size": 637.0, "iv": 0.4732, "open_interest": 10180.0, "volume": 197.0, "delta": 0.0542, "gamma": 0.0184, "vega": 0.0144, "theta": -0.0076, "rho": 0.0021, "theo": 0.1247, "change": -0.065, "open": 0.14, "high": 0.15, "low": 0.11, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T14:42:27", "percent_change": -33.3333, "prev_day_close": 0.119999997317791}, {"option": "NKE261218P00050000", "bid": 11.4, "bid_size": 516.0, "ask": 12.05, "ask_size": 359.0, "iv": 0.4368, "open_interest": 8862.0, "volume": 1.0, "delta": -0.9493, "gamma": 0.0177, "vega": 0.0137, "theta": -0.0074, "rho": -0.0398, "theo": 11.7523, "change": 0.5, "open": 11.35, "high": 11.35, "low": 11.35, "tick": "up", "last_trade_price": 11.35, "last_trade_time": "2026-11-06T10:19:57", "percent_change": 4.60829, "prev_day_close": 11.7249999046326}, {"option": "NKE261218C00052500", "bid": 0.06, "bid_size": 5.0, "ask": 0.13, "ask_size": 1046.0, "iv": 0.5, "open_interest": 6021.0, "volume": 32.0, "delta": 0.0307, "gamma": 0.0113, "vega": 0.0091, "theta": -0.0049, "rho": 0.0012, "theo": 0.066, "change": -0.025, "open": 0.16, "high": 0.16, "low": 0.06, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T12:34:20", "percent_change": -26.3158, "prev_day_close": 0.0649999994784594}, {"option": "NKE261218P00052500", "bid": 13.85, "bid_size": 591.0, "ask": 14.5, "ask_size": 550.0, "iv": 0.4512, "open_interest": 1139.0, "volume": 1.0, "delta": -0.9716, "gamma": 0.0108, "vega": 0.0084, "theta": -0.0046, "rho": -0.042, "theo": 14.1896, "change": 0.5, "open": 14.0, "high": 14.0, "low": 14.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-11-06T15:16:00", "percent_change": 3.7037, "prev_day_close": 14.2750000953674}, {"option": "NKE261218C00055000", "bid": 0.03, "bid_size": 25.0, "ask": 0.1, "ask_size": 1311.0, "iv": 0.5258, "open_interest": 7557.0, "volume": 125.0, "delta": 0.0186, "gamma": 0.0072, "vega": 0.006, "theta": -0.0033, "rho": 0.0008, "theo": 0.0386, "change": -0.02, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T14:46:51", "percent_change": -33.3333, "prev_day_close": 0.034999999217689}, {"option": "NKE261218P00055000", "bid": 16.4, "bid_size": 466.0, "ask": 16.95, "ask_size": 388.0, "iv": 0.5189, "open_interest": 4344.0, "volume": 10.0, "delta": -0.983, "gamma": 0.0067, "vega": 0.0055, "theta": -0.0031, "rho": -0.044, "theo": 16.6558, "change": 0.84, "open": 16.59, "high": 16.59, "low": 16.59, "tick": "no_change", "last_trade_price": 16.59, "last_trade_time": "2026-11-06T14:05:50", "percent_change": 5.33333, "prev_day_close": 16.6750001907349}, {"option": "NKE261218C00057500", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1672.0, "iv": 0.5644, "open_interest": 1960.0, "volume": 6.0, "delta": 0.0126, "gamma": 0.0049, "vega": 0.0043, "theta": -0.0025, "rho": 0.0005, "theo": 0.0262, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T09:35:27", "percent_change": -14.2857, "prev_day_close": 0.0549999997019768}, {"option": "NKE261218P00057500", "bid": 18.4, "bid_size": 682.0, "ask": 19.6, "ask_size": 505.0, "iv": 0.0, "open_interest": 1288.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0046, "vega": 0.0039, "theta": -0.0023, "rho": -0.046, "theo": 19.1357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-11-04T15:53:18", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "NKE261218C00060000", "bid": 0.01, "bid_size": 5.0, "ask": 0.03, "ask_size": 604.0, "iv": 0.5386, "open_interest": 17623.0, "volume": 13.0, "delta": 0.0097, "gamma": 0.0037, "vega": 0.0034, "theta": -0.002, "rho": 0.0004, "theo": 0.0204, "change": -0.01, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T10:54:46", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "NKE261218P00060000", "bid": 20.85, "bid_size": 105.0, "ask": 22.05, "ask_size": 105.0, "iv": 0.0, "open_interest": 35.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0034, "vega": 0.0031, "theta": -0.0019, "rho": -0.0479, "theo": 21.6218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.84, "last_trade_time": "2026-11-05T13:34:39", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "NKE261218C00062500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 0.5806, "open_interest": 1118.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.003, "vega": 0.0029, "theta": -0.0018, "rho": 0.0003, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T15:24:23", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "NKE261218P00062500", "bid": 23.4, "bid_size": 105.0, "ask": 24.55, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 5.0, "delta": -0.9927, "gamma": 0.0027, "vega": 0.0026, "theta": -0.0017, "rho": -0.0499, "theo": 24.1105, "change": 0.4, "open": 23.75, "high": 23.75, "low": 23.75, "tick": "down", "last_trade_price": 23.75, "last_trade_time": "2026-11-06T14:09:30", "percent_change": 1.71306, "prev_day_close": 23.9749994277954}, {"option": "NKE261218C00065000", "bid": 0.01, "bid_size": 4.0, "ask": 0.03, "ask_size": 404.0, "iv": 0.6205, "open_interest": 4693.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0025, "vega": 0.0026, "theta": -0.0017, "rho": 0.0003, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T10:15:42", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "NKE261218P00065000", "bid": 25.75, "bid_size": 105.0, "ask": 27.05, "ask_size": 101.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0023, "vega": 0.0023, "theta": -0.0016, "rho": -0.0519, "theo": 26.6002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.5, "last_trade_time": "2026-10-26T11:52:37", "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "NKE261218C00067500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 613.0, "iv": 0.6382, "open_interest": 1127.0, "volume": 107.0, "delta": 0.0063, "gamma": 0.0021, "vega": 0.0023, "theta": -0.0016, "rho": 0.0002, "theo": 0.0149, "change": 0.0, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T12:57:44", "percent_change": 2.23517e-06, "prev_day_close": 0.0149999996647239}, {"option": "NKE261218P00067500", "bid": 28.35, "bid_size": 106.0, "ask": 29.45, "ask_size": 106.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.002, "vega": 0.0021, "theta": -0.0015, "rho": -0.0539, "theo": 29.0904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.78, "last_trade_time": "2026-09-15T11:02:01", "percent_change": 0.0, "prev_day_close": 28.9000005722046}, {"option": "NKE261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 241.0, "iv": 0.6947, "open_interest": 4530.0, "volume": 58.0, "delta": 0.0058, "gamma": 0.0019, "vega": 0.0021, "theta": -0.0016, "rho": 0.0002, "theo": 0.014, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T10:17:29", "percent_change": -50.0, "prev_day_close": 0.0149999996647239}, {"option": "NKE261218P00070000", "bid": 30.8, "bid_size": 105.0, "ask": 31.95, "ask_size": 101.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0017, "vega": 0.0019, "theta": -0.0015, "rho": -0.0558, "theo": 31.5807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.7, "last_trade_time": "2026-11-05T15:02:40", "percent_change": 0.0, "prev_day_close": 31.375}, {"option": "NKE261218C00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1208.0, "iv": 0.7633, "open_interest": 730.0, "volume": 1.0, "delta": 0.0053, "gamma": 0.0016, "vega": 0.002, "theta": -0.0015, "rho": 0.0002, "theo": 0.0132, "change": 0.01, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T10:55:14", "percent_change": 33.3333, "prev_day_close": 0.0299999993294477}, {"option": "NKE261218P00072500", "bid": 33.2, "bid_size": 105.0, "ask": 34.5, "ask_size": 102.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0015, "vega": 0.0017, "theta": -0.0014, "rho": -0.0578, "theo": 34.0712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.7, "last_trade_time": "2026-09-24T14:45:40", "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "NKE261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 59.0, "iv": 0.6676, "open_interest": 2711.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0015, "vega": 0.0018, "theta": -0.0015, "rho": 0.0002, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T15:14:45", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NKE261218P00075000", "bid": 35.7, "bid_size": 105.0, "ask": 37.0, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0014, "vega": 0.0016, "theta": -0.0013, "rho": -0.0598, "theo": 36.5617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.5, "last_trade_time": "2026-09-04T12:36:56", "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "NKE261218C00077500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 701.0, "iv": 0.7946, "open_interest": 884.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0013, "vega": 0.0017, "theta": -0.0014, "rho": 0.0002, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-20T13:50:31", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "NKE261218P00077500", "bid": 38.2, "bid_size": 106.0, "ask": 39.5, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0012, "vega": 0.0015, "theta": -0.0013, "rho": -0.0618, "theo": 39.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.57, "last_trade_time": "2026-07-23T11:50:06", "percent_change": 0.0, "prev_day_close": 38.8500003814697}, {"option": "NKE261218C00080000", "bid": 0.01, "bid_size": 28.0, "ask": 0.03, "ask_size": 667.0, "iv": 0.8253, "open_interest": 10029.0, "volume": 15.0, "delta": 0.0041, "gamma": 0.0012, "vega": 0.0016, "theta": -0.0014, "rho": 0.0002, "theo": 0.0111, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T11:34:38", "percent_change": -33.3333, "prev_day_close": 0.0199999995529652}, {"option": "NKE261218P00080000", "bid": 40.7, "bid_size": 105.0, "ask": 42.0, "ask_size": 106.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0011, "vega": 0.0014, "theta": -0.0012, "rho": -0.0638, "theo": 41.5427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.9, "last_trade_time": "2026-09-04T09:42:50", "percent_change": 0.0, "prev_day_close": 41.3500003814697}, {"option": "NKE261218C00082500", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 859.0, "iv": 0.893, "open_interest": 1028.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0011, "vega": 0.0015, "theta": -0.0013, "rho": 0.0001, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-21T14:56:28", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "NKE261218P00082500", "bid": 43.3, "bid_size": 106.0, "ask": 44.5, "ask_size": 106.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.001, "vega": 0.0013, "theta": -0.0012, "rho": -0.0658, "theo": 44.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.14, "last_trade_time": "2026-06-03T13:36:17", "percent_change": 0.0, "prev_day_close": 43.8999996185303}, {"option": "NKE261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 951.0, "iv": 0.9044, "open_interest": 1943.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.001, "vega": 0.0014, "theta": -0.0012, "rho": 0.0001, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T14:47:13", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NKE261218P00085000", "bid": 45.65, "bid_size": 105.0, "ask": 47.0, "ask_size": 106.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9968, "gamma": 0.0009, "vega": 0.0012, "theta": -0.0011, "rho": -0.0677, "theo": 46.5239, "change": 0.74, "open": 46.49, "high": 46.49, "low": 46.49, "tick": "up", "last_trade_price": 46.49, "last_trade_time": "2026-11-06T14:58:09", "percent_change": 1.61749, "prev_day_close": 46.3250007629394}, {"option": "NKE261218C00087500", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 851.0, "iv": 0.9509, "open_interest": 803.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0009, "vega": 0.0013, "theta": -0.0012, "rho": 0.0001, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T10:19:44", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "NKE261218P00087500", "bid": 48.15, "bid_size": 105.0, "ask": 49.4, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0008, "vega": 0.0011, "theta": -0.0011, "rho": -0.0697, "theo": 49.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.62, "last_trade_time": "2026-07-01T12:13:25", "percent_change": 0.0, "prev_day_close": 48.7750015258789}, {"option": "NKE261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 735.0, "iv": 0.9595, "open_interest": 3530.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0008, "vega": 0.0012, "theta": -0.0012, "rho": 0.0001, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T13:51:52", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NKE261218P00090000", "bid": 50.65, "bid_size": 101.0, "ask": 51.95, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0007, "vega": 0.001, "theta": -0.001, "rho": -0.0716, "theo": 51.5052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.4, "last_trade_time": "2026-10-09T09:45:24", "percent_change": 0.0, "prev_day_close": 51.3000011444092}, {"option": "NKE261218C00092500", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 974.0, "iv": 1.005, "open_interest": 635.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0007, "vega": 0.0011, "theta": -0.0011, "rho": 0.0001, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-16T15:56:54", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "NKE261218P00092500", "bid": 53.15, "bid_size": 215.0, "ask": 54.45, "ask_size": 213.0, "iv": 0.0, "open_interest": 250.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0007, "vega": 0.001, "theta": -0.001, "rho": -0.0736, "theo": 53.9959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.05, "last_trade_time": "2026-10-15T15:33:33", "percent_change": 0.0, "prev_day_close": 53.8000011444092}, {"option": "NKE261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 438.0, "iv": 0.961, "open_interest": 1230.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0007, "vega": 0.001, "theta": -0.001, "rho": 0.0001, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T15:17:41", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "NKE261218P00095000", "bid": 55.65, "bid_size": 101.0, "ask": 56.95, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0006, "vega": 0.0009, "theta": -0.001, "rho": -0.0756, "theo": 56.4866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.0, "last_trade_time": "2026-05-14T15:58:46", "percent_change": 0.0, "prev_day_close": 56.3000011444092}, {"option": "NKE261218C00097500", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 864.0, "iv": 1.0558, "open_interest": 704.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0006, "vega": 0.001, "theta": -0.001, "rho": 0.0001, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-15T13:31:07", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "NKE261218P00097500", "bid": 58.15, "bid_size": 105.0, "ask": 59.45, "ask_size": 102.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0006, "vega": 0.0008, "theta": -0.0009, "rho": -0.0776, "theo": 58.9774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.2, "last_trade_time": "2025-12-22T13:26:53", "percent_change": 0.0, "prev_day_close": 58.8000011444092}, {"option": "NKE261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 73.0, "iv": 0.971, "open_interest": 14827.0, "volume": 23.0, "delta": 0.0023, "gamma": 0.0006, "vega": 0.0009, "theta": -0.001, "rho": 0.0001, "theo": 0.007, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T15:41:51", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "NKE261218P00100000", "bid": 60.7, "bid_size": 105.0, "ask": 61.95, "ask_size": 103.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0005, "vega": 0.0008, "theta": -0.0009, "rho": -0.0796, "theo": 61.4681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.1, "last_trade_time": "2026-07-24T15:18:49", "percent_change": 0.0, "prev_day_close": 61.3250007629394}, {"option": "NKE261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 944.0, "iv": 1.1055, "open_interest": 342.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0005, "vega": 0.0008, "theta": -0.0009, "rho": 0.0001, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-16T15:56:52", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NKE261218P00105000", "bid": 65.6, "bid_size": 105.0, "ask": 66.9, "ask_size": 102.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0004, "vega": 0.0007, "theta": -0.0008, "rho": -0.0835, "theo": 66.4497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.9, "last_trade_time": "2025-12-23T09:49:57", "percent_change": 0.0, "prev_day_close": 66.25}, {"option": "NKE261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 4.0, "iv": 1.0936, "open_interest": 3830.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0004, "vega": 0.0007, "theta": -0.0008, "rho": 0.0001, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T12:18:20", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "NKE261218P00110000", "bid": 70.65, "bid_size": 101.0, "ask": 71.9, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0004, "vega": 0.0006, "theta": -0.0007, "rho": -0.0874, "theo": 71.4313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.54, "last_trade_time": "2026-07-10T13:10:20", "percent_change": 0.0, "prev_day_close": 71.2750015258789}, {"option": "NKE261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 2.0, "iv": 1.1333, "open_interest": 2389.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0004, "vega": 0.0006, "theta": -0.0007, "rho": 0.0001, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T09:31:39", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "NKE261218P00115000", "bid": 75.6, "bid_size": 105.0, "ask": 76.9, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0003, "vega": 0.0005, "theta": -0.0006, "rho": -0.0914, "theo": 76.4131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.75, "last_trade_time": "2025-08-18T12:41:19", "percent_change": 0.0, "prev_day_close": 76.25}, {"option": "NKE261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 20.0, "iv": 1.1298, "open_interest": 1849.0, "volume": 296.0, "delta": 0.0014, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0007, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T13:53:29", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "NKE261218P00120000", "bid": 80.65, "bid_size": 105.0, "ask": 81.85, "ask_size": 102.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0003, "vega": 0.0003, "theta": -0.0007, "rho": -0.0124, "theo": 81.3964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.75, "last_trade_time": "2026-07-10T13:09:55", "percent_change": 0.0, "prev_day_close": 81.25}, {"option": "NKE261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 196.0, "iv": 1.207, "open_interest": 510.0, "volume": 2.0, "delta": 0.0012, "gamma": 0.0003, "vega": 0.0005, "theta": -0.0006, "rho": 0.0, "theo": 0.0039, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T13:53:28", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "NKE261218P00125000", "bid": 85.65, "bid_size": 105.0, "ask": 86.8, "ask_size": 102.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 86.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.4, "last_trade_time": "2025-03-04T09:54:36", "percent_change": 0.0, "prev_day_close": 86.2250022888184}, {"option": "NKE261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.1331, "open_interest": 2867.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T10:49:05", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NKE261218P00130000", "bid": 90.65, "bid_size": 105.0, "ask": 91.85, "ask_size": 102.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 91.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.4, "last_trade_time": "2024-08-21T14:09:33", "percent_change": 0.0, "prev_day_close": 91.25}, {"option": "NKE261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 1.2303, "open_interest": 2875.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0005, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T14:56:28", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "NKE261218P00135000", "bid": 95.6, "bid_size": 100.0, "ask": 96.8, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 96.395, "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": 96.2000007629394}, {"option": "NKE261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 30.0, "iv": 1.2611, "open_interest": 2908.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T10:32:22", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "NKE261218P00140000", "bid": 100.65, "bid_size": 101.0, "ask": 101.85, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 101.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 73.0, "last_trade_time": "2025-12-17T14:23:32", "percent_change": 0.0, "prev_day_close": 101.25}, {"option": "NKE261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 1.2906, "open_interest": 1734.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-19T10:35:13", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "NKE261218P00145000", "bid": 105.65, "bid_size": 101.0, "ask": 106.8, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 106.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.92, "last_trade_time": "2026-03-26T10:43:32", "percent_change": 0.0, "prev_day_close": 106.225002288818}, {"option": "NKE261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 114.0, "iv": 1.3191, "open_interest": 13057.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-16T15:57:03", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "NKE261218P00150000", "bid": 110.65, "bid_size": 105.0, "ask": 111.85, "ask_size": 105.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 111.395, "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": 111.25}, {"option": "NKE261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 50.0, "iv": 1.4294, "open_interest": 6118.0, "volume": 6.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.002, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T13:53:29", "percent_change": -33.3333, "prev_day_close": 0.0199999995529652}, {"option": "NKE261218P00155000", "bid": 115.6, "bid_size": 105.0, "ask": 116.8, "ask_size": 103.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 116.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.0, "last_trade_time": "2026-10-05T11:25:03", "percent_change": 0.0, "prev_day_close": 116.200000762939}, {"option": "NKE261224C00025000", "bid": 13.2, "bid_size": 39.0, "ask": 14.5, "ask_size": 15.0, "iv": 0.804, "open_interest": 0.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0038, "vega": 0.0035, "theta": -0.0026, "rho": 0.0192, "theo": 13.7019, "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": 13.8499999046326}, {"option": "NKE261224P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 486.0, "iv": 0.7569, "open_interest": 0.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0056, "vega": 0.0066, "theta": -0.004, "rho": -0.001, "theo": 0.0613, "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": 0.209999993443489}, {"option": "NKE261224C00029000", "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": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": 0.0}, {"option": "NKE261224P00029000", "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": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": 0.0}, {"option": "NKE261224C00030000", "bid": 8.65, "bid_size": 10.0, "ask": 9.15, "ask_size": 42.0, "iv": 0.5387, "open_interest": 0.0, "volume": 0.0, "delta": 0.9442, "gamma": 0.018, "vega": 0.0159, "theta": -0.0091, "rho": 0.0232, "theo": 8.8462, "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": 8.89999961853027}, {"option": "NKE261224P00030000", "bid": 0.16, "bid_size": 124.0, "ask": 0.29, "ask_size": 26.0, "iv": 0.4913, "open_interest": 0.0, "volume": 0.0, "delta": -0.0762, "gamma": 0.0204, "vega": 0.02, "theta": -0.0104, "rho": -0.0038, "theo": 0.2528, "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": 0.249999992549419}, {"option": "NKE261224C00031000", "bid": 7.7, "bid_size": 16.0, "ask": 8.05, "ask_size": 14.0, "iv": 0.4686, "open_interest": 0.0, "volume": 0.0, "delta": 0.9214, "gamma": 0.0237, "vega": 0.0208, "theta": -0.0116, "rho": 0.0239, "theo": 7.9234, "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": 7.875}, {"option": "NKE261224P00031000", "bid": 0.29, "bid_size": 361.0, "ask": 0.43, "ask_size": 341.0, "iv": 0.5, "open_interest": 0.0, "volume": 17.0, "delta": -0.1012, "gamma": 0.0258, "vega": 0.0246, "theta": -0.0126, "rho": -0.005, "theo": 0.3495, "change": -0.035, "open": 0.34, "high": 0.35, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-06T10:36:56", "percent_change": -11.1111, "prev_day_close": 0.339999988675118}, {"option": "NKE261224C00032000", "bid": 6.65, "bid_size": 118.0, "ask": 7.3, "ask_size": 57.0, "iv": 0.4626, "open_interest": 0.0, "volume": 0.0, "delta": 0.8913, "gamma": 0.0304, "vega": 0.0256, "theta": -0.0144, "rho": 0.0236, "theo": 7.0333, "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": 6.97500014305115}, {"option": "NKE261224P00032000", "bid": 0.43, "bid_size": 65.0, "ask": 0.56, "ask_size": 48.0, "iv": 0.4924, "open_interest": 10.0, "volume": 0.0, "delta": -0.1327, "gamma": 0.0318, "vega": 0.0298, "theta": -0.0151, "rho": -0.0066, "theo": 0.4805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T12:30:38", "percent_change": 0.0, "prev_day_close": 0.495000004768372}, {"option": "NKE261224C00033000", "bid": 5.85, "bid_size": 76.0, "ask": 6.5, "ask_size": 63.0, "iv": 0.478, "open_interest": 0.0, "volume": 0.0, "delta": 0.8538, "gamma": 0.0375, "vega": 0.0308, "theta": -0.0173, "rho": 0.0239, "theo": 6.1832, "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": 6.17499995231628}, {"option": "NKE261224P00033000", "bid": 0.58, "bid_size": 66.0, "ask": 0.74, "ask_size": 33.0, "iv": 0.4828, "open_interest": 2.0, "volume": 10.0, "delta": -0.1709, "gamma": 0.0382, "vega": 0.0352, "theta": -0.0176, "rho": -0.0084, "theo": 0.6527, "change": 0.01, "open": 0.58, "high": 0.64, "low": 0.55, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-06T10:36:56", "percent_change": 1.63935, "prev_day_close": 0.659999996423721}, {"option": "NKE261224C00034000", "bid": 5.05, "bid_size": 77.0, "ask": 5.8, "ask_size": 67.0, "iv": 0.4871, "open_interest": 0.0, "volume": 0.0, "delta": 0.8087, "gamma": 0.0447, "vega": 0.0363, "theta": -0.0202, "rho": 0.0239, "theo": 5.3808, "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": 5.42500019073486}, {"option": "NKE261224P00034000", "bid": 0.8, "bid_size": 314.0, "ask": 0.96, "ask_size": 111.0, "iv": 0.4763, "open_interest": 0.0, "volume": 2.0, "delta": -0.2162, "gamma": 0.0447, "vega": 0.0406, "theta": -0.0202, "rho": -0.0106, "theo": 0.8746, "change": 0.09, "open": 1.0, "high": 1.0, "low": 0.88, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-11-06T12:34:44", "percent_change": 11.3924, "prev_day_close": 0.885000020265579}, {"option": "NKE261224C00035000", "bid": 4.35, "bid_size": 79.0, "ask": 5.0, "ask_size": 84.0, "iv": 0.48, "open_interest": 0.0, "volume": 3.0, "delta": 0.7568, "gamma": 0.0514, "vega": 0.0422, "theta": -0.0228, "rho": 0.0237, "theo": 4.6332, "change": -0.78, "open": 4.68, "high": 4.68, "low": 4.62, "tick": "no_change", "last_trade_price": 4.62, "last_trade_time": "2026-11-06T09:30:11", "percent_change": -14.4444, "prev_day_close": 4.57500004768372}, {"option": "NKE261224P00035000", "bid": 1.07, "bid_size": 278.0, "ask": 1.23, "ask_size": 36.0, "iv": 0.4704, "open_interest": 12.0, "volume": 40.0, "delta": -0.2672, "gamma": 0.0507, "vega": 0.0455, "theta": -0.0225, "rho": -0.013, "theo": 1.1485, "change": 0.085, "open": 1.05, "high": 1.26, "low": 1.05, "tick": "no_change", "last_trade_price": 1.13, "last_trade_time": "2026-11-06T14:09:29", "percent_change": 8.13397, "prev_day_close": 1.15000003576279}, {"option": "NKE261224C00036000", "bid": 3.8, "bid_size": 94.0, "ask": 4.2, "ask_size": 84.0, "iv": 0.4771, "open_interest": 0.0, "volume": 3.0, "delta": 0.6992, "gamma": 0.0572, "vega": 0.0472, "theta": -0.0249, "rho": 0.0231, "theo": 3.9464, "change": -0.61, "open": 4.04, "high": 4.04, "low": 4.04, "tick": "down", "last_trade_price": 4.04, "last_trade_time": "2026-11-06T14:09:35", "percent_change": -13.1183, "prev_day_close": 3.99999988079071}, {"option": "NKE261224P00036000", "bid": 1.35, "bid_size": 352.0, "ask": 1.58, "ask_size": 58.0, "iv": 0.4624, "open_interest": 0.0, "volume": 2.0, "delta": -0.3233, "gamma": 0.056, "vega": 0.0497, "theta": -0.0244, "rho": -0.0156, "theo": 1.4813, "change": 0.155, "open": 1.7, "high": 1.7, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T14:57:52", "percent_change": 11.5242, "prev_day_close": 1.47500002384186}, {"option": "NKE261224C00037000", "bid": 3.15, "bid_size": 278.0, "ask": 3.55, "ask_size": 332.0, "iv": 0.467, "open_interest": 0.0, "volume": 14.0, "delta": 0.6372, "gamma": 0.0615, "vega": 0.0512, "theta": -0.0264, "rho": 0.0222, "theo": 3.3252, "change": -0.225, "open": 3.75, "high": 3.85, "low": 3.75, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-11-06T11:00:46", "percent_change": -5.66038, "prev_day_close": 3.375}, {"option": "NKE261224P00037000", "bid": 1.76, "bid_size": 57.0, "ask": 1.94, "ask_size": 1.0, "iv": 0.4569, "open_interest": 2.0, "volume": 0.0, "delta": -0.3832, "gamma": 0.06, "vega": 0.0528, "theta": -0.0258, "rho": -0.0183, "theo": 1.8773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-05T14:49:00", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "NKE261224C00038000", "bid": 2.68, "bid_size": 226.0, "ask": 2.93, "ask_size": 547.0, "iv": 0.4652, "open_interest": 1.0, "volume": 27.0, "delta": 0.5729, "gamma": 0.0642, "vega": 0.0537, "theta": -0.0272, "rho": 0.0209, "theo": 2.7728, "change": -0.64, "open": 2.89, "high": 2.99, "low": 2.72, "tick": "down", "last_trade_price": 2.76, "last_trade_time": "2026-11-06T15:40:54", "percent_change": -18.8235, "prev_day_close": 2.76999998092651}, {"option": "NKE261224P00038000", "bid": 2.26, "bid_size": 40.0, "ask": 2.44, "ask_size": 44.0, "iv": 0.4612, "open_interest": 0.0, "volume": 5.0, "delta": -0.4455, "gamma": 0.0626, "vega": 0.0546, "theta": -0.0265, "rho": -0.0211, "theo": 2.3393, "change": 0.21, "open": 2.31, "high": 2.33, "low": 2.31, "tick": "no_change", "last_trade_price": 2.33, "last_trade_time": "2026-11-06T15:09:22", "percent_change": 9.90566, "prev_day_close": 2.35000002384186}, {"option": "NKE261224C00039000", "bid": 2.2, "bid_size": 306.0, "ask": 2.42, "ask_size": 324.0, "iv": 0.4608, "open_interest": 17.0, "volume": 79.0, "delta": 0.5082, "gamma": 0.0652, "vega": 0.0548, "theta": -0.0274, "rho": 0.0194, "theo": 2.2897, "change": -0.73, "open": 2.32, "high": 2.55, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-06T14:58:01", "percent_change": -24.9147, "prev_day_close": 2.31000006198883}, {"option": "NKE261224P00039000", "bid": 2.7, "bid_size": 82.0, "ask": 3.0, "ask_size": 50.0, "iv": 0.4538, "open_interest": 2.0, "volume": 3.0, "delta": -0.5082, "gamma": 0.0636, "vega": 0.0551, "theta": -0.0267, "rho": -0.0239, "theo": 2.868, "change": 0.29, "open": 2.85, "high": 2.85, "low": 2.85, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-11-06T14:57:43", "percent_change": 11.3281, "prev_day_close": 2.85000002384186}, {"option": "NKE261224C00040000", "bid": 1.82, "bid_size": 92.0, "ask": 2.08, "ask_size": 738.0, "iv": 0.4697, "open_interest": 3.0, "volume": 34.0, "delta": 0.4449, "gamma": 0.0643, "vega": 0.0544, "theta": -0.0268, "rho": 0.0177, "theo": 1.874, "change": -0.49, "open": 2.13, "high": 2.2, "low": 1.87, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-06T15:45:26", "percent_change": -20.082, "prev_day_close": 1.89999997615814}, {"option": "NKE261224P00040000", "bid": 3.25, "bid_size": 102.0, "ask": 3.55, "ask_size": 48.0, "iv": 0.4443, "open_interest": 12.0, "volume": 0.0, "delta": -0.5696, "gamma": 0.063, "vega": 0.0543, "theta": -0.0263, "rho": -0.0263, "theo": 3.4623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.14, "last_trade_time": "2026-11-05T15:19:32", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "NKE261224C00041000", "bid": 1.46, "bid_size": 173.0, "ask": 1.71, "ask_size": 310.0, "iv": 0.4671, "open_interest": 4.0, "volume": 26.0, "delta": 0.3849, "gamma": 0.0619, "vega": 0.0527, "theta": -0.0258, "rho": 0.0159, "theo": 1.5218, "change": -0.48, "open": 1.82, "high": 1.82, "low": 1.48, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-11-06T13:34:06", "percent_change": -23.8806, "prev_day_close": 1.53000003099442}, {"option": "NKE261224P00041000", "bid": 3.8, "bid_size": 75.0, "ask": 4.3, "ask_size": 76.0, "iv": 0.4421, "open_interest": 0.0, "volume": 0.0, "delta": -0.6281, "gamma": 0.0608, "vega": 0.0523, "theta": -0.0253, "rho": -0.0287, "theo": 4.1179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.12500011920929}, {"option": "NKE261224C00042000", "bid": 1.12, "bid_size": 342.0, "ask": 1.32, "ask_size": 163.0, "iv": 0.4537, "open_interest": 3.0, "volume": 44.0, "delta": 0.3293, "gamma": 0.0583, "vega": 0.0499, "theta": -0.0242, "rho": 0.014, "theo": 1.2275, "change": -0.43, "open": 1.42, "high": 1.42, "low": 1.18, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T15:11:24", "percent_change": -26.3804, "prev_day_close": 1.25500005483627}, {"option": "NKE261224P00042000", "bid": 4.5, "bid_size": 58.0, "ask": 5.0, "ask_size": 51.0, "iv": 0.4388, "open_interest": 0.0, "volume": 0.0, "delta": -0.6824, "gamma": 0.0574, "vega": 0.0493, "theta": -0.0239, "rho": -0.031, "theo": 4.83, "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": 4.82500004768372}, {"option": "NKE261224C00043000", "bid": 0.88, "bid_size": 761.0, "ask": 1.09, "ask_size": 520.0, "iv": 0.4559, "open_interest": 7.0, "volume": 59.0, "delta": 0.2791, "gamma": 0.0539, "vega": 0.0464, "theta": -0.0224, "rho": 0.0122, "theo": 0.9849, "change": -0.365, "open": 1.02, "high": 1.18, "low": 0.95, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-11-06T15:45:15", "percent_change": -26.9373, "prev_day_close": 1.01000002026558}, {"option": "NKE261224P00043000", "bid": 5.1, "bid_size": 82.0, "ask": 5.75, "ask_size": 52.0, "iv": 0.4181, "open_interest": 0.0, "volume": 0.0, "delta": -0.7317, "gamma": 0.0531, "vega": 0.0456, "theta": -0.0221, "rho": -0.0329, "theo": 5.5924, "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": 5.54999995231628}, {"option": "NKE261224C00044000", "bid": 0.67, "bid_size": 128.0, "ask": 0.93, "ask_size": 91.0, "iv": 0.4602, "open_interest": 2.0, "volume": 0.0, "delta": 0.2346, "gamma": 0.0489, "vega": 0.0426, "theta": -0.0204, "rho": 0.0102, "theo": 0.7871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T11:10:41", "percent_change": 0.0, "prev_day_close": 0.819999992847443}, {"option": "NKE261224P00044000", "bid": 5.95, "bid_size": 81.0, "ask": 6.5, "ask_size": 21.0, "iv": 0.4133, "open_interest": 0.0, "volume": 0.0, "delta": -0.7754, "gamma": 0.0483, "vega": 0.0414, "theta": -0.0202, "rho": -0.0346, "theo": 6.3984, "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": 6.22499990463257}, {"option": "NKE261224C00045000", "bid": 0.57, "bid_size": 275.0, "ask": 0.7, "ask_size": 281.0, "iv": 0.461, "open_interest": 11.0, "volume": 16.0, "delta": 0.196, "gamma": 0.0437, "vega": 0.0383, "theta": -0.0184, "rho": 0.0087, "theo": 0.6277, "change": -0.24, "open": 0.68, "high": 0.85, "low": 0.62, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-11-06T14:40:58", "percent_change": -27.2727, "prev_day_close": 0.634999990463257}, {"option": "NKE261224P00045000", "bid": 6.9, "bid_size": 125.0, "ask": 7.5, "ask_size": 59.0, "iv": 0.4475, "open_interest": 0.0, "volume": 0.0, "delta": -0.8135, "gamma": 0.0432, "vega": 0.0371, "theta": -0.0182, "rho": -0.0357, "theo": 7.242, "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": 7.20000004768372}, {"option": "NKE261224C00046000", "bid": 0.44, "bid_size": 66.0, "ask": 0.61, "ask_size": 80.0, "iv": 0.4684, "open_interest": 2.0, "volume": 0.0, "delta": 0.1632, "gamma": 0.0387, "vega": 0.0342, "theta": -0.0164, "rho": 0.0074, "theo": 0.5015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-11-05T11:46:58", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "NKE261224P00046000", "bid": 7.6, "bid_size": 150.0, "ask": 8.4, "ask_size": 67.0, "iv": 0.4234, "open_interest": 0.0, "volume": 0.0, "delta": -0.846, "gamma": 0.0381, "vega": 0.033, "theta": -0.0161, "rho": -0.0373, "theo": 8.1168, "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": 7.99999976158142}, {"option": "NKE261224C00047000", "bid": 0.3, "bid_size": 398.0, "ask": 0.51, "ask_size": 350.0, "iv": 0.4662, "open_interest": 0.0, "volume": 12.0, "delta": 0.1352, "gamma": 0.0338, "vega": 0.0302, "theta": -0.0145, "rho": 0.0062, "theo": 0.3997, "change": -0.175, "open": 0.42, "high": 0.46, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-06T15:11:40", "percent_change": -30.9734, "prev_day_close": 0.395000010728836}, {"option": "NKE261224P00047000", "bid": 8.55, "bid_size": 140.0, "ask": 9.3, "ask_size": 65.0, "iv": 0.4298, "open_interest": 0.0, "volume": 0.0, "delta": -0.8735, "gamma": 0.0332, "vega": 0.0287, "theta": -0.0142, "rho": -0.0383, "theo": 9.0174, "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": 8.92500019073486}, {"option": "NKE261224C00048000", "bid": 0.26, "bid_size": 64.0, "ask": 0.42, "ask_size": 65.0, "iv": 0.4758, "open_interest": 0.0, "volume": 0.0, "delta": 0.1118, "gamma": 0.0293, "vega": 0.0265, "theta": -0.0127, "rho": 0.0051, "theo": 0.3192, "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": 0.304999992251396}, {"option": "NKE261224P00048000", "bid": 9.4, "bid_size": 69.0, "ask": 10.15, "ask_size": 30.0, "iv": 0.3874, "open_interest": 0.0, "volume": 0.0, "delta": -0.8963, "gamma": 0.0287, "vega": 0.0249, "theta": -0.0124, "rho": -0.039, "theo": 9.9384, "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": 9.77499961853027}, {"option": "NKE261224C00049000", "bid": 0.17, "bid_size": 22.0, "ask": 0.38, "ask_size": 31.0, "iv": 0.4802, "open_interest": 0.0, "volume": 0.0, "delta": 0.0924, "gamma": 0.0253, "vega": 0.0231, "theta": -0.0111, "rho": 0.0043, "theo": 0.2558, "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": 0.294999994337559}, {"option": "NKE261224P00049000", "bid": 10.3, "bid_size": 69.0, "ask": 11.05, "ask_size": 7.0, "iv": 0.3184, "open_interest": 0.0, "volume": 0.0, "delta": -0.9151, "gamma": 0.0246, "vega": 0.0217, "theta": -0.0108, "rho": -0.0403, "theo": 10.8761, "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": 10.6750001907349}, {"option": "NKE261224C00050000", "bid": 0.16, "bid_size": 37.0, "ask": 0.25, "ask_size": 40.0, "iv": 0.4758, "open_interest": 1.0, "volume": 0.0, "delta": 0.0765, "gamma": 0.0217, "vega": 0.02, "theta": -0.0097, "rho": 0.0036, "theo": 0.206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T09:37:20", "percent_change": 0.0, "prev_day_close": 0.199999995529652}, {"option": "NKE261224P00050000", "bid": 11.6, "bid_size": 5.0, "ask": 12.2, "ask_size": 31.0, "iv": 0.5132, "open_interest": 0.0, "volume": 0.0, "delta": -0.9306, "gamma": 0.021, "vega": 0.0186, "theta": -0.0094, "rho": -0.0409, "theo": 11.8267, "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": 11.9000000953674}, {"option": "NKE270115C00017500", "bid": 20.35, "bid_size": 166.0, "ask": 21.95, "ask_size": 100.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0004, "vega": 0.0006, "theta": -0.0004, "rho": 0.0135, "theo": 21.2118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.41, "last_trade_time": "2026-10-09T14:09:26", "percent_change": 0.0, "prev_day_close": 21.1500005722046}, {"option": "NKE270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1561.0, "iv": 0.8871, "open_interest": 22.0, "volume": 17.0, "delta": -0.0046, "gamma": 0.0011, "vega": 0.0023, "theta": -0.0011, "rho": -0.0004, "theo": 0.0188, "change": -0.01, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T09:30:07", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "NKE270115C00020000", "bid": 18.2, "bid_size": 158.0, "ask": 19.45, "ask_size": 157.0, "iv": 0.9018, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0007, "vega": 0.0008, "theta": -0.0005, "rho": 0.0154, "theo": 18.722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8250007629395}, {"option": "NKE270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1586.0, "iv": 0.6838, "open_interest": 22.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0018, "vega": 0.0032, "theta": -0.0014, "rho": -0.0005, "theo": 0.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-15T12:44:48", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "NKE270115C00022500", "bid": 15.7, "bid_size": 1000.0, "ask": 17.0, "ask_size": 964.0, "iv": 0.7749, "open_interest": 654.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0016, "vega": 0.0018, "theta": -0.001, "rho": 0.0176, "theo": 16.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.65, "last_trade_time": "2026-11-05T10:14:40", "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "NKE270115P00022500", "bid": 0.02, "bid_size": 76.0, "ask": 0.06, "ask_size": 692.0, "iv": 0.5718, "open_interest": 4215.0, "volume": 2.0, "delta": -0.0113, "gamma": 0.0031, "vega": 0.005, "theta": -0.0019, "rho": -0.0008, "theo": 0.0383, "change": -0.005, "open": 0.04, "high": 0.04, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T11:24:53", "percent_change": -14.2857, "prev_day_close": 0.0399999991059303}, {"option": "NKE270115C00025000", "bid": 13.3, "bid_size": 851.0, "ask": 14.35, "ask_size": 898.0, "iv": 0.6123, "open_interest": 403.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0039, "vega": 0.0044, "theta": -0.002, "rho": 0.0205, "theo": 13.7577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.17, "last_trade_time": "2026-11-05T10:14:40", "percent_change": 0.0, "prev_day_close": 13.8250002861023}, {"option": "NKE270115P00025000", "bid": 0.05, "bid_size": 333.0, "ask": 0.1, "ask_size": 540.0, "iv": 0.5198, "open_interest": 1818.0, "volume": 5.0, "delta": -0.0211, "gamma": 0.0059, "vega": 0.0086, "theta": -0.003, "rho": -0.0016, "theo": 0.0702, "change": 0.02, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T10:01:42", "percent_change": 33.3333, "prev_day_close": 0.0649999994784594}, {"option": "NKE270115C00027500", "bid": 10.95, "bid_size": 904.0, "ask": 11.95, "ask_size": 1171.0, "iv": 0.5748, "open_interest": 504.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0097, "vega": 0.0108, "theta": -0.0044, "rho": 0.0247, "theo": 11.3134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.25, "last_trade_time": "2026-11-05T11:16:46", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "NKE270115P00027500", "bid": 0.08, "bid_size": 1016.0, "ask": 0.36, "ask_size": 3031.0, "iv": 0.5198, "open_interest": 1902.0, "volume": 8.0, "delta": -0.0436, "gamma": 0.0115, "vega": 0.0156, "theta": -0.0052, "rho": -0.0032, "theo": 0.1504, "change": 0.0, "open": 0.17, "high": 0.17, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T14:14:55", "percent_change": -4.25747e-07, "prev_day_close": 0.139999996870756}, {"option": "NKE270115C00030000", "bid": 8.75, "bid_size": 532.0, "ask": 9.15, "ask_size": 675.0, "iv": 0.4512, "open_interest": 3061.0, "volume": 12.0, "delta": 0.9282, "gamma": 0.0206, "vega": 0.0226, "theta": -0.0086, "rho": 0.0299, "theo": 8.9676, "change": -1.0, "open": 8.92, "high": 8.92, "low": 8.62, "tick": "no_change", "last_trade_price": 8.8, "last_trade_time": "2026-11-06T13:29:55", "percent_change": -10.2041, "prev_day_close": 8.94999980926514}, {"option": "NKE270115P00030000", "bid": 0.3, "bid_size": 639.0, "ask": 0.38, "ask_size": 604.0, "iv": 0.4586, "open_interest": 8461.0, "volume": 46.0, "delta": -0.0898, "gamma": 0.0211, "vega": 0.0273, "theta": -0.0088, "rho": -0.0066, "theo": 0.3416, "change": 0.01, "open": 0.38, "high": 0.38, "low": 0.3, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-06T15:24:40", "percent_change": 3.0303, "prev_day_close": 0.345000013709068}, {"option": "NKE270115C00032500", "bid": 6.6, "bid_size": 556.0, "ask": 6.95, "ask_size": 611.0, "iv": 0.4366, "open_interest": 1614.0, "volume": 12.0, "delta": 0.8474, "gamma": 0.0343, "vega": 0.0386, "theta": -0.0138, "rho": 0.0344, "theo": 6.82, "change": -0.88, "open": 6.58, "high": 7.05, "low": 6.58, "tick": "down", "last_trade_price": 6.67, "last_trade_time": "2026-11-06T15:31:36", "percent_change": -11.6556, "prev_day_close": 6.77499985694885}, {"option": "NKE270115P00032500", "bid": 0.65, "bid_size": 845.0, "ask": 0.8, "ask_size": 801.0, "iv": 0.4477, "open_interest": 9927.0, "volume": 104.0, "delta": -0.1681, "gamma": 0.0336, "vega": 0.0422, "theta": -0.0135, "rho": -0.0122, "theo": 0.728, "change": 0.07, "open": 0.8, "high": 0.81, "low": 0.65, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-06T15:49:39", "percent_change": 10.6061, "prev_day_close": 0.724999994039536}, {"option": "NKE270115C00035000", "bid": 4.8, "bid_size": 605.0, "ask": 5.05, "ask_size": 684.0, "iv": 0.4341, "open_interest": 7587.0, "volume": 18.0, "delta": 0.7344, "gamma": 0.0465, "vega": 0.0551, "theta": -0.0181, "rho": 0.0388, "theo": 4.9564, "change": -0.68, "open": 4.8, "high": 5.2, "low": 4.6, "tick": "down", "last_trade_price": 4.97, "last_trade_time": "2026-11-06T14:41:04", "percent_change": -12.0354, "prev_day_close": 4.90000009536743}, {"option": "NKE270115P00035000", "bid": 1.32, "bid_size": 780.0, "ask": 1.5, "ask_size": 985.0, "iv": 0.4448, "open_interest": 20129.0, "volume": 207.0, "delta": -0.2772, "gamma": 0.0459, "vega": 0.0561, "theta": -0.0178, "rho": -0.0196, "theo": 1.3818, "change": 0.15, "open": 1.48, "high": 1.53, "low": 1.28, "tick": "no_change", "last_trade_price": 1.39, "last_trade_time": "2026-11-06T15:49:39", "percent_change": 12.0968, "prev_day_close": 1.39499998092651}, {"option": "NKE270115C00037500", "bid": 3.3, "bid_size": 506.0, "ask": 3.5, "ask_size": 871.0, "iv": 0.4275, "open_interest": 7576.0, "volume": 178.0, "delta": 0.6015, "gamma": 0.0543, "vega": 0.0646, "theta": -0.0204, "rho": 0.0356, "theo": 3.4241, "change": -0.525, "open": 3.15, "high": 3.65, "low": 3.15, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-11-06T15:59:28", "percent_change": -12.8834, "prev_day_close": 3.42499995231628}, {"option": "NKE270115P00037500", "bid": 2.3, "bid_size": 100.0, "ask": 2.41, "ask_size": 143.0, "iv": 0.4352, "open_interest": 4508.0, "volume": 99.0, "delta": -0.4088, "gamma": 0.0546, "vega": 0.0649, "theta": -0.0205, "rho": -0.0279, "theo": 2.3546, "change": 0.23, "open": 2.53, "high": 2.53, "low": 2.15, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-06T15:53:05", "percent_change": 10.8491, "prev_day_close": 2.37999999523163}, {"option": "NKE270115C00040000", "bid": 2.2, "bid_size": 8.0, "ask": 2.27, "ask_size": 96.0, "iv": 0.4226, "open_interest": 17245.0, "volume": 494.0, "delta": 0.4631, "gamma": 0.0562, "vega": 0.0665, "theta": -0.0203, "rho": 0.0293, "theo": 2.2408, "change": -0.575, "open": 2.05, "high": 2.5, "low": 2.03, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-11-06T15:45:02", "percent_change": -20.5724, "prev_day_close": 2.22000002861023}, {"option": "NKE270115P00040000", "bid": 3.6, "bid_size": 790.0, "ask": 3.75, "ask_size": 133.0, "iv": 0.4234, "open_interest": 29538.0, "volume": 404.0, "delta": -0.5488, "gamma": 0.0573, "vega": 0.066, "theta": -0.0207, "rho": -0.0354, "theo": 3.6758, "change": 0.4, "open": 3.97, "high": 4.03, "low": 3.5, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-06T13:20:43", "percent_change": 12.1212, "prev_day_close": 3.67499995231628}, {"option": "NKE270115C00042500", "bid": 1.35, "bid_size": 387.0, "ask": 1.49, "ask_size": 932.0, "iv": 0.4221, "open_interest": 15097.0, "volume": 1413.0, "delta": 0.3347, "gamma": 0.0519, "vega": 0.0611, "theta": -0.0182, "rho": 0.022, "theo": 1.3955, "change": -0.46, "open": 1.4, "high": 1.6, "low": 1.38, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-11-06T15:45:02", "percent_change": -25.0, "prev_day_close": 1.38499999046326}, {"option": "NKE270115P00042500", "bid": 5.1, "bid_size": 806.0, "ask": 5.45, "ask_size": 121.0, "iv": 0.407, "open_interest": 10923.0, "volume": 13.0, "delta": -0.6802, "gamma": 0.0533, "vega": 0.0596, "theta": -0.0187, "rho": -0.041, "theo": 5.3407, "change": 0.525, "open": 5.57, "high": 5.57, "low": 5.16, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-06T11:29:05", "percent_change": 10.7692, "prev_day_close": 5.27499985694885}, {"option": "NKE270115C00045000", "bid": 0.79, "bid_size": 819.0, "ask": 0.92, "ask_size": 891.0, "iv": 0.4193, "open_interest": 19119.0, "volume": 584.0, "delta": 0.2293, "gamma": 0.0433, "vega": 0.051, "theta": -0.015, "rho": 0.0153, "theo": 0.8406, "change": -0.3, "open": 0.82, "high": 0.99, "low": 0.76, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T15:47:33", "percent_change": -26.087, "prev_day_close": 0.830000013113022}, {"option": "NKE270115P00045000", "bid": 7.1, "bid_size": 753.0, "ask": 7.55, "ask_size": 714.0, "iv": 0.4212, "open_interest": 9553.0, "volume": 9.0, "delta": -0.7883, "gamma": 0.0442, "vega": 0.0482, "theta": -0.0154, "rho": -0.0445, "theo": 7.3024, "change": 0.54, "open": 7.38, "high": 7.38, "low": 6.98, "tick": "up", "last_trade_price": 7.29, "last_trade_time": "2026-11-06T11:25:14", "percent_change": 8.0, "prev_day_close": 7.32500004768372}, {"option": "NKE270115C00047500", "bid": 0.45, "bid_size": 750.0, "ask": 0.56, "ask_size": 752.0, "iv": 0.42, "open_interest": 5495.0, "volume": 122.0, "delta": 0.1518, "gamma": 0.0333, "vega": 0.0396, "theta": -0.0117, "rho": 0.0102, "theo": 0.5017, "change": -0.245, "open": 0.56, "high": 0.61, "low": 0.47, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-06T15:48:40", "percent_change": -34.2657, "prev_day_close": 0.489999994635582}, {"option": "NKE270115P00047500", "bid": 9.4, "bid_size": 505.0, "ask": 9.65, "ask_size": 504.0, "iv": 0.4307, "open_interest": 4571.0, "volume": 1.0, "delta": -0.8666, "gamma": 0.0334, "vega": 0.0359, "theta": -0.0117, "rho": -0.0461, "theo": 9.4833, "change": 0.575, "open": 9.5, "high": 9.5, "low": 9.5, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-11-06T15:49:14", "percent_change": 6.44258, "prev_day_close": 9.42500019073486}, {"option": "NKE270115C00050000", "bid": 0.29, "bid_size": 316.0, "ask": 0.32, "ask_size": 313.0, "iv": 0.4261, "open_interest": 28892.0, "volume": 2124.0, "delta": 0.0995, "gamma": 0.0244, "vega": 0.0296, "theta": -0.0088, "rho": 0.0067, "theo": 0.3036, "change": -0.14, "open": 0.37, "high": 0.37, "low": 0.28, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T15:50:47", "percent_change": -31.8182, "prev_day_close": 0.299999997019768}, {"option": "NKE270115P00050000", "bid": 11.3, "bid_size": 849.0, "ask": 12.15, "ask_size": 480.0, "iv": 0.3902, "open_interest": 12778.0, "volume": 0.0, "delta": -0.9181, "gamma": 0.0236, "vega": 0.0253, "theta": -0.0085, "rho": -0.0462, "theo": 11.8025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.2, "last_trade_time": "2026-11-05T13:58:42", "percent_change": 0.0, "prev_day_close": 11.7249999046326}, {"option": "NKE270115C00052500", "bid": 0.17, "bid_size": 386.0, "ask": 0.21, "ask_size": 369.0, "iv": 0.4353, "open_interest": 7609.0, "volume": 33.0, "delta": 0.0658, "gamma": 0.0174, "vega": 0.0217, "theta": -0.0065, "rho": 0.0044, "theo": 0.1893, "change": -0.08, "open": 0.22, "high": 0.23, "low": 0.18, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T13:13:24", "percent_change": -28.5714, "prev_day_close": 0.189999997615814}, {"option": "NKE270115P00052500", "bid": 13.6, "bid_size": 869.0, "ask": 14.55, "ask_size": 496.0, "iv": 0.0, "open_interest": 2477.0, "volume": 0.0, "delta": -0.9499, "gamma": 0.0161, "vega": 0.0173, "theta": -0.006, "rho": -0.0462, "theo": 14.2013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.29, "last_trade_time": "2026-11-04T10:57:19", "percent_change": 0.0, "prev_day_close": 14.0750002861023}, {"option": "NKE270115C00055000", "bid": 0.11, "bid_size": 5.0, "ask": 0.24, "ask_size": 3082.0, "iv": 0.4771, "open_interest": 10139.0, "volume": 712.0, "delta": 0.0446, "gamma": 0.0125, "vega": 0.016, "theta": -0.0049, "rho": 0.003, "theo": 0.1231, "change": -0.05, "open": 0.14, "high": 0.15, "low": 0.1, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T15:39:34", "percent_change": -27.7778, "prev_day_close": 0.119999997317791}, {"option": "NKE270115P00055000", "bid": 16.1, "bid_size": 861.0, "ask": 17.0, "ask_size": 520.0, "iv": 0.0, "open_interest": 9396.0, "volume": 0.0, "delta": -0.9688, "gamma": 0.0109, "vega": 0.0117, "theta": -0.0042, "rho": -0.047, "theo": 16.643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.91, "last_trade_time": "2026-11-05T12:14:06", "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "NKE270115C00057500", "bid": 0.05, "bid_size": 445.0, "ask": 0.1, "ask_size": 491.0, "iv": 0.4525, "open_interest": 7942.0, "volume": 727.0, "delta": 0.0312, "gamma": 0.009, "vega": 0.012, "theta": -0.0038, "rho": 0.0021, "theo": 0.084, "change": -0.035, "open": 0.12, "high": 0.12, "low": 0.06, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T14:51:25", "percent_change": -33.3333, "prev_day_close": 0.0700000021606684}, {"option": "NKE270115P00057500", "bid": 18.5, "bid_size": 759.0, "ask": 19.55, "ask_size": 626.0, "iv": 0.0, "open_interest": 2601.0, "volume": 0.0, "delta": -0.98, "gamma": 0.0074, "vega": 0.0083, "theta": -0.0031, "rho": -0.0483, "theo": 19.1072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.1, "last_trade_time": "2026-11-04T12:53:30", "percent_change": 0.0, "prev_day_close": 19.0249996185303}, {"option": "NKE270115C00060000", "bid": 0.05, "bid_size": 5.0, "ask": 0.07, "ask_size": 415.0, "iv": 0.4757, "open_interest": 28857.0, "volume": 271.0, "delta": 0.0228, "gamma": 0.0067, "vega": 0.0092, "theta": -0.003, "rho": 0.0015, "theo": 0.0605, "change": -0.03, "open": 0.06, "high": 0.07, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:59:21", "percent_change": -37.5, "prev_day_close": 0.0549999997019768}, {"option": "NKE270115P00060000", "bid": 20.75, "bid_size": 770.0, "ask": 22.0, "ask_size": 612.0, "iv": 0.0, "open_interest": 7926.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.0052, "vega": 0.0059, "theta": -0.0023, "rho": -0.0498, "theo": 21.5835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.79, "last_trade_time": "2026-11-05T12:14:31", "percent_change": 0.0, "prev_day_close": 21.375}, {"option": "NKE270115C00062500", "bid": 0.04, "bid_size": 1.0, "ask": 0.07, "ask_size": 565.0, "iv": 0.5056, "open_interest": 2842.0, "volume": 0.0, "delta": 0.0174, "gamma": 0.0052, "vega": 0.0073, "theta": -0.0024, "rho": 0.0012, "theo": 0.046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T13:26:02", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "NKE270115P00062500", "bid": 23.3, "bid_size": 732.0, "ask": 24.55, "ask_size": 637.0, "iv": 0.0, "open_interest": 11214.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0038, "vega": 0.0043, "theta": -0.0018, "rho": -0.0513, "theo": 24.0661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.05, "last_trade_time": "2026-10-30T15:53:59", "percent_change": 0.0, "prev_day_close": 23.9249992370605}, {"option": "NKE270115C00065000", "bid": 0.01, "bid_size": 14.0, "ask": 0.07, "ask_size": 1149.0, "iv": 0.5173, "open_interest": 10879.0, "volume": 4.0, "delta": 0.0138, "gamma": 0.0041, "vega": 0.006, "theta": -0.0021, "rho": 0.0009, "theo": 0.0368, "change": 0.005, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T11:42:46", "percent_change": 14.2857, "prev_day_close": 0.0400000000372529}, {"option": "NKE270115P00065000", "bid": 25.75, "bid_size": 762.0, "ask": 26.95, "ask_size": 596.0, "iv": 0.0, "open_interest": 2176.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0029, "vega": 0.0034, "theta": -0.0014, "rho": -0.0531, "theo": 26.552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.65, "last_trade_time": "2026-10-26T11:52:36", "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "NKE270115C00067500", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1920.0, "iv": 0.5569, "open_interest": 18164.0, "volume": 8.0, "delta": 0.0114, "gamma": 0.0033, "vega": 0.0051, "theta": -0.0018, "rho": 0.0008, "theo": 0.0306, "change": -0.02, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T11:11:08", "percent_change": -33.3333, "prev_day_close": 0.0450000017881393}, {"option": "NKE270115P00067500", "bid": 28.2, "bid_size": 167.0, "ask": 29.55, "ask_size": 153.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0022, "vega": 0.0027, "theta": -0.0012, "rho": -0.0546, "theo": 29.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.35, "last_trade_time": "2026-10-08T14:50:09", "percent_change": 0.0, "prev_day_close": 28.875}, {"option": "NKE270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 19.0, "iv": 0.547, "open_interest": 17498.0, "volume": 1091.0, "delta": 0.0097, "gamma": 0.0028, "vega": 0.0044, "theta": -0.0016, "rho": 0.0006, "theo": 0.0264, "change": 0.0, "open": 0.04, "high": 0.04, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T15:48:31", "percent_change": 2.23517e-06, "prev_day_close": 0.0249999994412065}, {"option": "NKE270115P00070000", "bid": 30.8, "bid_size": 167.0, "ask": 32.0, "ask_size": 151.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0018, "vega": 0.0023, "theta": -0.001, "rho": -0.0567, "theo": 31.5291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.45, "last_trade_time": "2026-10-26T11:52:36", "percent_change": 0.0, "prev_day_close": 31.3999996185303}, {"option": "NKE270115C00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 2077.0, "iv": 0.5973, "open_interest": 2429.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0024, "vega": 0.0039, "theta": -0.0015, "rho": 0.0006, "theo": 0.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T12:34:49", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "NKE270115P00072500", "bid": 33.2, "bid_size": 741.0, "ask": 34.6, "ask_size": 663.0, "iv": 0.0, "open_interest": 706.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0015, "vega": 0.002, "theta": -0.0009, "rho": -0.0585, "theo": 34.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.95, "last_trade_time": "2026-10-26T11:50:15", "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "NKE270115C00075000", "bid": 0.01, "bid_size": 10.0, "ask": 0.03, "ask_size": 500.0, "iv": 0.5863, "open_interest": 6946.0, "volume": 64.0, "delta": 0.0075, "gamma": 0.0021, "vega": 0.0035, "theta": -0.0014, "rho": 0.0005, "theo": 0.0211, "change": 0.0, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T14:47:36", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "NKE270115P00075000", "bid": 35.8, "bid_size": 529.0, "ask": 37.0, "ask_size": 574.0, "iv": 0.0, "open_interest": 119.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0013, "vega": 0.0017, "theta": -0.0008, "rho": -0.0604, "theo": 36.5087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.5, "last_trade_time": "2026-10-27T10:53:26", "percent_change": 0.0, "prev_day_close": 36.3999996185303}, {"option": "NKE270115C00077500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 6.0, "iv": 0.57, "open_interest": 27429.0, "volume": 54.0, "delta": 0.0067, "gamma": 0.0018, "vega": 0.0032, "theta": -0.0013, "rho": 0.0004, "theo": 0.0192, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T15:12:32", "percent_change": -33.3333, "prev_day_close": 0.00999999977648258}, {"option": "NKE270115P00077500", "bid": 38.2, "bid_size": 157.0, "ask": 39.5, "ask_size": 157.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0011, "vega": 0.0015, "theta": -0.0008, "rho": -0.0622, "theo": 38.999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-10-26T11:50:16", "percent_change": 0.0, "prev_day_close": 38.8500003814697}, {"option": "NKE270115C00080000", "bid": 0.01, "bid_size": 10.0, "ask": 0.04, "ask_size": 633.0, "iv": 0.6502, "open_interest": 14622.0, "volume": 50.0, "delta": 0.0061, "gamma": 0.0016, "vega": 0.0029, "theta": -0.0012, "rho": 0.0004, "theo": 0.0177, "change": 0.0, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T15:08:22", "percent_change": 2.23517e-06, "prev_day_close": 0.0149999996647239}, {"option": "NKE270115P00080000", "bid": 40.75, "bid_size": 157.0, "ask": 42.0, "ask_size": 157.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.001, "vega": 0.0013, "theta": -0.0007, "rho": -0.0642, "theo": 41.4895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.3, "last_trade_time": "2026-10-21T13:42:19", "percent_change": 0.0, "prev_day_close": 41.375}, {"option": "NKE270115C00082500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 2106.0, "iv": 0.6992, "open_interest": 1927.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.0014, "vega": 0.0027, "theta": -0.0011, "rho": 0.0004, "theo": 0.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T12:53:35", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "NKE270115P00082500", "bid": 43.2, "bid_size": 157.0, "ask": 44.5, "ask_size": 157.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0008, "vega": 0.0012, "theta": -0.0006, "rho": -0.0662, "theo": 43.98, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.5, "last_trade_time": "2026-04-10T11:58:45", "percent_change": 0.0, "prev_day_close": 43.8500003814697}, {"option": "NKE270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 2601.0, "iv": 0.7335, "open_interest": 2840.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0013, "vega": 0.0025, "theta": -0.0011, "rho": 0.0003, "theo": 0.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T15:13:15", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "NKE270115P00085000", "bid": 45.7, "bid_size": 157.0, "ask": 47.0, "ask_size": 157.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0008, "vega": 0.0011, "theta": -0.0006, "rho": -0.0681, "theo": 46.4707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.55, "last_trade_time": "2026-10-05T12:56:35", "percent_change": 0.0, "prev_day_close": 46.3500003814697}, {"option": "NKE270115C00087500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 2346.0, "iv": 0.7447, "open_interest": 2613.0, "volume": 2.0, "delta": 0.0046, "gamma": 0.0012, "vega": 0.0023, "theta": -0.001, "rho": 0.0003, "theo": 0.0142, "change": -0.02, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T14:40:34", "percent_change": -66.6667, "prev_day_close": 0.0350000001490116}, {"option": "NKE270115P00087500", "bid": 48.15, "bid_size": 157.0, "ask": 49.5, "ask_size": 167.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0007, "vega": 0.001, "theta": -0.0006, "rho": -0.0701, "theo": 48.9613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.6, "last_trade_time": "2026-10-23T09:35:37", "percent_change": 0.0, "prev_day_close": 48.8250007629394}, {"option": "NKE270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 92.0, "iv": 0.6754, "open_interest": 3569.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0011, "vega": 0.0021, "theta": -0.001, "rho": 0.0003, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T11:41:20", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "NKE270115P00090000", "bid": 50.65, "bid_size": 169.0, "ask": 51.95, "ask_size": 169.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0006, "vega": 0.0009, "theta": -0.0005, "rho": -0.072, "theo": 51.4521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 52.75, "last_trade_time": "2026-10-28T11:31:15", "percent_change": 0.0, "prev_day_close": 51.3000011444092}, {"option": "NKE270115C00092500", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 1830.0, "iv": 0.8686, "open_interest": 301.0, "volume": 0.0, "delta": 0.004, "gamma": 0.001, "vega": 0.002, "theta": -0.0009, "rho": 0.0003, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-02T12:16:18", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "NKE270115P00092500", "bid": 53.15, "bid_size": 166.0, "ask": 54.45, "ask_size": 166.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0005, "vega": 0.0008, "theta": -0.0005, "rho": -0.0739, "theo": 53.9428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.89, "last_trade_time": "2026-01-09T09:49:40", "percent_change": 0.0, "prev_day_close": 53.8000011444092}, {"option": "NKE270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 850.0, "iv": 0.7788, "open_interest": 659.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0009, "vega": 0.0018, "theta": -0.0009, "rho": 0.0002, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T12:48:21", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NKE270115P00095000", "bid": 55.7, "bid_size": 166.0, "ask": 56.95, "ask_size": 156.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0005, "vega": 0.0008, "theta": -0.0004, "rho": -0.0758, "theo": 56.4336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.19, "last_trade_time": "2026-05-27T15:54:56", "percent_change": 0.0, "prev_day_close": 56.3250007629394}, {"option": "NKE270115C00097500", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1130.0, "iv": 0.8133, "open_interest": 3346.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0008, "vega": 0.0017, "theta": -0.0008, "rho": 0.0002, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T13:30:25", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "NKE270115P00097500", "bid": 58.2, "bid_size": 157.0, "ask": 59.45, "ask_size": 157.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0004, "vega": 0.0007, "theta": -0.0004, "rho": -0.0778, "theo": 58.9245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.35, "last_trade_time": "2025-12-15T15:10:09", "percent_change": 0.0, "prev_day_close": 58.8250007629394}, {"option": "NKE270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 25.0, "iv": 0.748, "open_interest": 16263.0, "volume": 10.0, "delta": 0.0032, "gamma": 0.0008, "vega": 0.0016, "theta": -0.0008, "rho": 0.0002, "theo": 0.0101, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T12:22:22", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "NKE270115P00100000", "bid": 60.6, "bid_size": 157.0, "ask": 61.95, "ask_size": 157.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0004, "vega": 0.0006, "theta": -0.0004, "rho": -0.0798, "theo": 61.4153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.95, "last_trade_time": "2026-08-14T09:30:29", "percent_change": 0.0, "prev_day_close": 61.2749996185303}, {"option": "NKE270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1155.0, "iv": 0.8681, "open_interest": 1394.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0006, "vega": 0.0014, "theta": -0.0007, "rho": 0.0002, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T10:10:10", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "NKE270115P00105000", "bid": 65.6, "bid_size": 157.0, "ask": 66.9, "ask_size": 157.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0003, "vega": 0.0005, "theta": -0.0003, "rho": -0.0837, "theo": 66.3971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.91, "last_trade_time": "2026-03-23T14:03:08", "percent_change": 0.0, "prev_day_close": 66.25}, {"option": "NKE270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 920.0, "iv": 0.9021, "open_interest": 4155.0, "volume": 50.0, "delta": 0.0024, "gamma": 0.0005, "vega": 0.0012, "theta": -0.0006, "rho": 0.0001, "theo": 0.0078, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T15:24:02", "percent_change": -60.0, "prev_day_close": 0.0299999993294477}, {"option": "NKE270115P00110000", "bid": 70.65, "bid_size": 157.0, "ask": 71.9, "ask_size": 167.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0003, "vega": 0.0005, "theta": -0.0003, "rho": -0.0392, "theo": 71.3789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.0, "last_trade_time": "2026-03-09T12:13:27", "percent_change": 0.0, "prev_day_close": 71.2750015258789}, {"option": "NKE270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 930.0, "iv": 0.9174, "open_interest": 1156.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0005, "vega": 0.0011, "theta": -0.0006, "rho": 0.0001, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-06T11:35:08", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NKE270115P00115000", "bid": 75.6, "bid_size": 157.0, "ask": 76.9, "ask_size": 157.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 76.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.73, "last_trade_time": "2025-01-10T12:26:56", "percent_change": 0.0, "prev_day_close": 76.25}, {"option": "NKE270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 0.8711, "open_interest": 1791.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0004, "vega": 0.001, "theta": -0.0005, "rho": 0.0001, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-14T15:02:06", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "NKE270115P00120000", "bid": 80.65, "bid_size": 157.0, "ask": 81.9, "ask_size": 157.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 81.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.2, "last_trade_time": "2025-04-09T11:51:36", "percent_change": 0.0, "prev_day_close": 81.2750015258789}, {"option": "NKE270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 11.0, "iv": 0.8491, "open_interest": 3275.0, "volume": 77.0, "delta": 0.0016, "gamma": 0.0004, "vega": 0.0008, "theta": -0.0005, "rho": 0.0001, "theo": 0.0053, "change": 0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T15:39:07", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "NKE270115P00125000", "bid": 85.6, "bid_size": 167.0, "ask": 86.85, "ask_size": 167.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 86.375, "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": 86.2249984741211}, {"option": "NKE270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 8.0, "iv": 0.9242, "open_interest": 11875.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0003, "vega": 0.0007, "theta": -0.0004, "rho": 0.0001, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T11:41:20", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "NKE270115P00130000", "bid": 90.6, "bid_size": 167.0, "ask": 91.85, "ask_size": 167.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 91.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.45, "last_trade_time": "2026-04-01T10:49:17", "percent_change": 0.0, "prev_day_close": 91.2249984741211}, {"option": "NKE270319C00017500", "bid": 20.7, "bid_size": 105.0, "ask": 21.95, "ask_size": 115.0, "iv": 0.8141, "open_interest": 10.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0008, "vega": 0.0015, "theta": -0.0005, "rho": 0.0152, "theo": 21.2107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.23, "last_trade_time": "2026-10-15T09:39:56", "percent_change": 0.0, "prev_day_close": 21.3250007629395}, {"option": "NKE270319P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2022.0, "iv": 0.6064, "open_interest": 52.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.002, "vega": 0.0064, "theta": -0.0014, "rho": -0.0015, "theo": 0.0538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T11:37:29", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NKE270319C00020000", "bid": 18.35, "bid_size": 280.0, "ask": 18.95, "ask_size": 198.0, "iv": 0.0, "open_interest": 25.0, "volume": 2.0, "delta": 0.996, "gamma": 0.0017, "vega": 0.0029, "theta": -0.0009, "rho": 0.0195, "theo": 18.7264, "change": -0.65, "open": 19.05, "high": 19.05, "low": 18.8, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-11-06T15:59:29", "percent_change": -3.3419, "prev_day_close": 18.9250001907349}, {"option": "NKE270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 2024.0, "iv": 0.5324, "open_interest": 1179.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0031, "vega": 0.0089, "theta": -0.0017, "rho": -0.0022, "theo": 0.0714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-19T13:52:39", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "NKE270319C00022500", "bid": 15.8, "bid_size": 112.0, "ask": 16.9, "ask_size": 134.0, "iv": 0.5696, "open_interest": 29.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0039, "vega": 0.0076, "theta": -0.0018, "rho": 0.0315, "theo": 16.2573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.82, "last_trade_time": "2026-11-05T09:55:39", "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "NKE270319P00022500", "bid": 0.05, "bid_size": 373.0, "ask": 0.19, "ask_size": 1967.0, "iv": 0.4941, "open_interest": 388.0, "volume": 0.0, "delta": -0.0245, "gamma": 0.0052, "vega": 0.0134, "theta": -0.0024, "rho": -0.0035, "theo": 0.1103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T11:57:13", "percent_change": 0.0, "prev_day_close": 0.119999999180436}, {"option": "NKE270319C00025000", "bid": 13.55, "bid_size": 722.0, "ask": 14.35, "ask_size": 1011.0, "iv": 0.5096, "open_interest": 321.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0078, "vega": 0.0167, "theta": -0.0031, "rho": 0.0516, "theo": 13.8361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-11-05T13:31:08", "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "NKE270319P00025000", "bid": 0.18, "bid_size": 215.0, "ask": 0.22, "ask_size": 133.0, "iv": 0.453, "open_interest": 510.0, "volume": 11.0, "delta": -0.0432, "gamma": 0.0089, "vega": 0.0212, "theta": -0.0035, "rho": -0.0062, "theo": 0.1966, "change": 0.015, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-11-06T11:54:52", "percent_change": 8.57143, "prev_day_close": 0.200000002980232}, {"option": "NKE270319C00027500", "bid": 11.1, "bid_size": 539.0, "ask": 11.8, "ask_size": 374.0, "iv": 0.405, "open_interest": 94.0, "volume": 0.0, "delta": 0.9374, "gamma": 0.0135, "vega": 0.0299, "theta": -0.0049, "rho": 0.076, "theo": 11.5186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.3, "last_trade_time": "2026-11-03T15:47:43", "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "NKE270319P00027500", "bid": 0.34, "bid_size": 716.0, "ask": 0.41, "ask_size": 520.0, "iv": 0.4296, "open_interest": 3113.0, "volume": 7.0, "delta": -0.0782, "gamma": 0.0149, "vega": 0.0337, "theta": -0.0054, "rho": -0.0113, "theo": 0.3786, "change": 0.035, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T15:42:09", "percent_change": 9.58904, "prev_day_close": 0.370000004768372}, {"option": "NKE270319C00030000", "bid": 9.2, "bid_size": 323.0, "ask": 9.5, "ask_size": 456.0, "iv": 0.4182, "open_interest": 1105.0, "volume": 3.0, "delta": 0.8843, "gamma": 0.0214, "vega": 0.0445, "theta": -0.0073, "rho": 0.0769, "theo": 9.3529, "change": -0.58, "open": 9.0, "high": 9.52, "low": 9.0, "tick": "up", "last_trade_price": 9.52, "last_trade_time": "2026-11-06T14:38:23", "percent_change": -5.74258, "prev_day_close": 9.34999990463257}, {"option": "NKE270319P00030000", "bid": 0.66, "bid_size": 571.0, "ask": 0.78, "ask_size": 340.0, "iv": 0.4201, "open_interest": 6234.0, "volume": 207.0, "delta": -0.1338, "gamma": 0.0226, "vega": 0.0495, "theta": -0.0078, "rho": -0.0195, "theo": 0.7137, "change": 0.055, "open": 0.79, "high": 0.79, "low": 0.72, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-06T13:47:29", "percent_change": 8.27068, "prev_day_close": 0.705000013113022}, {"option": "NKE270319C00032500", "bid": 7.05, "bid_size": 993.0, "ask": 7.6, "ask_size": 663.0, "iv": 0.4005, "open_interest": 1559.0, "volume": 0.0, "delta": 0.8092, "gamma": 0.0301, "vega": 0.0625, "theta": -0.01, "rho": 0.0747, "theo": 7.3862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.05, "last_trade_time": "2026-11-05T15:33:36", "percent_change": 0.0, "prev_day_close": 7.32500004768372}, {"option": "NKE270319P00032500", "bid": 1.22, "bid_size": 328.0, "ask": 1.33, "ask_size": 379.0, "iv": 0.4134, "open_interest": 6837.0, "volume": 6.0, "delta": -0.2109, "gamma": 0.0309, "vega": 0.0662, "theta": -0.0102, "rho": -0.0309, "theo": 1.2548, "change": 0.04, "open": 1.3, "high": 1.3, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T10:19:13", "percent_change": 3.44827, "prev_day_close": 1.27500003576279}, {"option": "NKE270319C00035000", "bid": 5.5, "bid_size": 664.0, "ask": 5.75, "ask_size": 164.0, "iv": 0.3985, "open_interest": 5382.0, "volume": 34.0, "delta": 0.7152, "gamma": 0.0379, "vega": 0.0781, "theta": -0.0121, "rho": 0.0695, "theo": 5.6612, "change": -0.75, "open": 5.6, "high": 6.0, "low": 5.5, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-06T14:15:40", "percent_change": -11.811, "prev_day_close": 5.65000009536743}, {"option": "NKE270319P00035000", "bid": 2.0, "bid_size": 446.0, "ask": 2.12, "ask_size": 363.0, "iv": 0.4058, "open_interest": 8715.0, "volume": 193.0, "delta": -0.3055, "gamma": 0.0382, "vega": 0.0802, "theta": -0.0122, "rho": -0.0453, "theo": 2.039, "change": 0.22, "open": 2.14, "high": 2.17, "low": 1.9, "tick": "up", "last_trade_price": 2.06, "last_trade_time": "2026-11-06T15:55:52", "percent_change": 11.9565, "prev_day_close": 2.04999995231628}, {"option": "NKE270319C00037500", "bid": 4.15, "bid_size": 116.0, "ask": 4.35, "ask_size": 585.0, "iv": 0.4018, "open_interest": 7349.0, "volume": 11.0, "delta": 0.6088, "gamma": 0.0432, "vega": 0.0873, "theta": -0.0134, "rho": 0.062, "theo": 4.2104, "change": -0.6, "open": 4.44, "high": 4.44, "low": 4.2, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-11-06T15:57:57", "percent_change": -12.5, "prev_day_close": 4.22499990463257}, {"option": "NKE270319P00037500", "bid": 2.96, "bid_size": 619.0, "ask": 3.2, "ask_size": 429.0, "iv": 0.3955, "open_interest": 7480.0, "volume": 173.0, "delta": -0.4111, "gamma": 0.0431, "vega": 0.0889, "theta": -0.0134, "rho": -0.0614, "theo": 3.0956, "change": 0.295, "open": 3.01, "high": 3.12, "low": 2.88, "tick": "no_change", "last_trade_price": 3.12, "last_trade_time": "2026-11-06T11:45:24", "percent_change": 10.4425, "prev_day_close": 3.10000002384186}, {"option": "NKE270319C00040000", "bid": 2.95, "bid_size": 767.0, "ask": 3.15, "ask_size": 734.0, "iv": 0.3931, "open_interest": 14658.0, "volume": 250.0, "delta": 0.4991, "gamma": 0.0452, "vega": 0.091, "theta": -0.0137, "rho": 0.0526, "theo": 3.0469, "change": -0.5, "open": 2.9, "high": 3.4, "low": 2.8, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-11-06T15:48:40", "percent_change": -14.0845, "prev_day_close": 3.05000007152557}, {"option": "NKE270319P00040000", "bid": 4.15, "bid_size": 941.0, "ask": 4.55, "ask_size": 44.0, "iv": 0.3811, "open_interest": 8540.0, "volume": 93.0, "delta": -0.5194, "gamma": 0.0448, "vega": 0.0911, "theta": -0.0136, "rho": -0.0785, "theo": 4.4306, "change": 0.39, "open": 4.3, "high": 4.5, "low": 4.3, "tick": "down", "last_trade_price": 4.44, "last_trade_time": "2026-11-06T14:58:09", "percent_change": 9.62963, "prev_day_close": 4.42499995231628}, {"option": "NKE270319C00042500", "bid": 2.1, "bid_size": 193.0, "ask": 2.27, "ask_size": 637.0, "iv": 0.3937, "open_interest": 14610.0, "volume": 3856.0, "delta": 0.3947, "gamma": 0.0438, "vega": 0.0877, "theta": -0.0131, "rho": 0.043, "theo": 2.1495, "change": -0.44, "open": 2.22, "high": 2.38, "low": 2.13, "tick": "no_change", "last_trade_price": 2.13, "last_trade_time": "2026-11-06T15:21:08", "percent_change": -17.1206, "prev_day_close": 2.14999997615814}, {"option": "NKE270319P00042500", "bid": 5.75, "bid_size": 644.0, "ask": 6.15, "ask_size": 147.0, "iv": 0.3804, "open_interest": 2257.0, "volume": 88.0, "delta": -0.6222, "gamma": 0.0434, "vega": 0.0871, "theta": -0.013, "rho": -0.0932, "theo": 6.0296, "change": 0.51, "open": 6.1, "high": 6.1, "low": 6.05, "tick": "up", "last_trade_price": 6.06, "last_trade_time": "2026-11-06T14:58:09", "percent_change": 9.18919, "prev_day_close": 6.04999995231628}, {"option": "NKE270319C00045000", "bid": 1.45, "bid_size": 173.0, "ask": 1.56, "ask_size": 457.0, "iv": 0.39, "open_interest": 11742.0, "volume": 131.0, "delta": 0.3029, "gamma": 0.0397, "vega": 0.0798, "theta": -0.0118, "rho": 0.0338, "theo": 1.4909, "change": -0.33, "open": 1.41, "high": 1.7, "low": 1.41, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-11-06T15:57:02", "percent_change": -17.9348, "prev_day_close": 1.5}, {"option": "NKE270319P00045000", "bid": 7.6, "bid_size": 593.0, "ask": 8.0, "ask_size": 112.0, "iv": 0.3802, "open_interest": 3123.0, "volume": 10.0, "delta": -0.7141, "gamma": 0.04, "vega": 0.0781, "theta": -0.0118, "rho": -0.1012, "theo": 7.8621, "change": 0.53, "open": 8.2, "high": 8.2, "low": 7.88, "tick": "down", "last_trade_price": 7.88, "last_trade_time": "2026-11-06T10:00:16", "percent_change": 7.21088, "prev_day_close": 7.79999995231628}, {"option": "NKE270319C00047500", "bid": 0.96, "bid_size": 719.0, "ask": 1.17, "ask_size": 945.0, "iv": 0.3946, "open_interest": 5947.0, "volume": 57.0, "delta": 0.2272, "gamma": 0.0342, "vega": 0.0694, "theta": -0.0101, "rho": 0.0259, "theo": 1.0246, "change": -0.2, "open": 1.05, "high": 1.13, "low": 1.01, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-11-06T15:56:58", "percent_change": -15.873, "prev_day_close": 1.03000000119209}, {"option": "NKE270319P00047500", "bid": 9.5, "bid_size": 757.0, "ask": 10.0, "ask_size": 26.0, "iv": 0.3663, "open_interest": 4608.0, "volume": 2.0, "delta": -0.7916, "gamma": 0.0352, "vega": 0.0658, "theta": -0.0104, "rho": -0.1007, "theo": 9.8918, "change": 0.615, "open": 10.25, "high": 10.25, "low": 9.94, "tick": "down", "last_trade_price": 9.94, "last_trade_time": "2026-11-06T10:00:16", "percent_change": 6.59517, "prev_day_close": 9.75}, {"option": "NKE270319C00050000", "bid": 0.68, "bid_size": 306.0, "ask": 0.77, "ask_size": 548.0, "iv": 0.3946, "open_interest": 11959.0, "volume": 126.0, "delta": 0.1685, "gamma": 0.0282, "vega": 0.0576, "theta": -0.0084, "rho": 0.0195, "theo": 0.7067, "change": -0.195, "open": 0.75, "high": 0.75, "low": 0.69, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T15:57:06", "percent_change": -21.7877, "prev_day_close": 0.7049999833107}, {"option": "NKE270319P00050000", "bid": 11.65, "bid_size": 830.0, "ask": 12.25, "ask_size": 10.0, "iv": 0.3653, "open_interest": 1841.0, "volume": 0.0, "delta": -0.8538, "gamma": 0.0296, "vega": 0.0523, "theta": -0.0089, "rho": -0.0931, "theo": 12.0765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-11-04T12:03:07", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "NKE270319C00052500", "bid": 0.44, "bid_size": 645.0, "ask": 0.63, "ask_size": 946.0, "iv": 0.4048, "open_interest": 3251.0, "volume": 84.0, "delta": 0.1248, "gamma": 0.0228, "vega": 0.0473, "theta": -0.0069, "rho": 0.0146, "theo": 0.4939, "change": -0.125, "open": 0.57, "high": 0.57, "low": 0.49, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-06T13:20:49", "percent_change": -20.3252, "prev_day_close": 0.490000009536743}, {"option": "NKE270319P00052500", "bid": 14.1, "bid_size": 739.0, "ask": 14.7, "ask_size": 519.0, "iv": 0.4027, "open_interest": 1712.0, "volume": 2.0, "delta": -0.9006, "gamma": 0.0237, "vega": 0.0394, "theta": -0.0072, "rho": -0.0829, "theo": 14.3745, "change": 0.64, "open": 14.39, "high": 14.39, "low": 14.39, "tick": "up", "last_trade_price": 14.39, "last_trade_time": "2026-11-06T12:37:12", "percent_change": 4.65455, "prev_day_close": 14.4000000953674}, {"option": "NKE270319C00055000", "bid": 0.31, "bid_size": 414.0, "ask": 0.37, "ask_size": 309.0, "iv": 0.3996, "open_interest": 14377.0, "volume": 99.0, "delta": 0.0929, "gamma": 0.0181, "vega": 0.0383, "theta": -0.0057, "rho": 0.011, "theo": 0.351, "change": -0.115, "open": 0.35, "high": 0.41, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T14:27:55", "percent_change": -24.7312, "prev_day_close": 0.340000003576279}, {"option": "NKE270319P00055000", "bid": 16.2, "bid_size": 955.0, "ask": 17.15, "ask_size": 936.0, "iv": 0.3722, "open_interest": 4064.0, "volume": 0.0, "delta": -0.9339, "gamma": 0.0181, "vega": 0.0286, "theta": -0.0057, "rho": -0.074, "theo": 16.7485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.32, "last_trade_time": "2026-11-04T09:52:18", "percent_change": 0.0, "prev_day_close": 16.6750001907349}, {"option": "NKE270319C00057500", "bid": 0.2, "bid_size": 338.0, "ask": 0.37, "ask_size": 905.0, "iv": 0.4195, "open_interest": 1530.0, "volume": 0.0, "delta": 0.0705, "gamma": 0.0144, "vega": 0.0312, "theta": -0.0047, "rho": 0.0084, "theo": 0.2575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-11-05T10:28:16", "percent_change": 0.0, "prev_day_close": 0.259999997913837}, {"option": "NKE270319P00057500", "bid": 18.85, "bid_size": 821.0, "ask": 19.6, "ask_size": 889.0, "iv": 0.4348, "open_interest": 599.0, "volume": 0.0, "delta": -0.9565, "gamma": 0.0134, "vega": 0.0204, "theta": -0.0044, "rho": -0.066, "theo": 19.1706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.19, "last_trade_time": "2026-11-04T11:32:34", "percent_change": 0.0, "prev_day_close": 19.2250003814697}, {"option": "NKE270319C00060000", "bid": 0.1, "bid_size": 1074.0, "ask": 0.31, "ask_size": 1073.0, "iv": 0.4241, "open_interest": 5755.0, "volume": 4.0, "delta": 0.0546, "gamma": 0.0115, "vega": 0.0256, "theta": -0.0039, "rho": 0.0065, "theo": 0.195, "change": -0.05, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-06T14:20:58", "percent_change": -21.7391, "prev_day_close": 0.234999999403954}, {"option": "NKE270319P00060000", "bid": 21.0, "bid_size": 976.0, "ask": 22.05, "ask_size": 898.0, "iv": 0.0, "open_interest": 3361.0, "volume": 0.0, "delta": -0.9713, "gamma": 0.0098, "vega": 0.015, "theta": -0.0033, "rho": -0.062, "theo": 21.6214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.15, "last_trade_time": "2026-11-04T15:18:46", "percent_change": 0.0, "prev_day_close": 21.5249996185303}, {"option": "NKE270319C00062500", "bid": 0.08, "bid_size": 761.0, "ask": 0.25, "ask_size": 2027.0, "iv": 0.4366, "open_interest": 1447.0, "volume": 0.0, "delta": 0.0433, "gamma": 0.0093, "vega": 0.0214, "theta": -0.0033, "rho": 0.0052, "theo": 0.1524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-04T14:23:37", "percent_change": 0.0, "prev_day_close": 0.16499999910593}, {"option": "NKE270319P00062500", "bid": 23.35, "bid_size": 105.0, "ask": 24.55, "ask_size": 105.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.9807, "gamma": 0.0072, "vega": 0.0106, "theta": -0.0025, "rho": -0.0609, "theo": 24.0896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.2, "last_trade_time": "2026-10-08T14:50:09", "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "NKE270319C00065000", "bid": 0.11, "bid_size": 1.0, "ask": 0.14, "ask_size": 3.0, "iv": 0.4433, "open_interest": 1714.0, "volume": 0.0, "delta": 0.0352, "gamma": 0.0076, "vega": 0.018, "theta": -0.0029, "rho": 0.0042, "theo": 0.123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T15:40:21", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NKE270319P00065000", "bid": 25.75, "bid_size": 101.0, "ask": 27.05, "ask_size": 101.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0052, "vega": 0.0075, "theta": -0.0019, "rho": -0.0584, "theo": 26.5666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.3, "last_trade_time": "2026-10-09T10:01:31", "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "NKE270319C00067500", "bid": 0.01, "bid_size": 1039.0, "ask": 0.2, "ask_size": 2315.0, "iv": 0.4562, "open_interest": 248.0, "volume": 0.0, "delta": 0.0293, "gamma": 0.0064, "vega": 0.0155, "theta": -0.0025, "rho": 0.0035, "theo": 0.1022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T12:28:55", "percent_change": 0.0, "prev_day_close": 0.120000001043081}, {"option": "NKE270319P00067500", "bid": 28.25, "bid_size": 105.0, "ask": 29.55, "ask_size": 105.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.0039, "vega": 0.0058, "theta": -0.0015, "rho": -0.0596, "theo": 29.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.07, "last_trade_time": "2026-09-01T09:37:46", "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "NKE270319C00070000", "bid": 0.07, "bid_size": 1.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.4653, "open_interest": 2257.0, "volume": 2.0, "delta": 0.0249, "gamma": 0.0054, "vega": 0.0135, "theta": -0.0022, "rho": 0.003, "theo": 0.087, "change": -0.005, "open": 0.08, "high": 0.09, "low": 0.08, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T13:13:54", "percent_change": -5.26316, "prev_day_close": 0.0850000008940697}, {"option": "NKE270319P00070000", "bid": 30.7, "bid_size": 106.0, "ask": 32.05, "ask_size": 106.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.003, "vega": 0.0044, "theta": -0.0012, "rho": -0.0594, "theo": 31.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.0, "last_trade_time": "2026-09-14T09:44:22", "percent_change": 0.0, "prev_day_close": 31.375}, {"option": "NKE270319C00072500", "bid": 0.01, "bid_size": 344.0, "ask": 0.15, "ask_size": 2111.0, "iv": 0.4834, "open_interest": 12911.0, "volume": 0.0, "delta": 0.0215, "gamma": 0.0047, "vega": 0.012, "theta": -0.002, "rho": 0.0026, "theo": 0.0756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-03T13:42:16", "percent_change": 0.0, "prev_day_close": 0.0950000025331974}, {"option": "NKE270319P00072500", "bid": 33.2, "bid_size": 106.0, "ask": 34.55, "ask_size": 106.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0023, "vega": 0.0033, "theta": -0.0009, "rho": -0.0608, "theo": 34.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.8, "last_trade_time": "2026-03-20T15:42:16", "percent_change": 0.0, "prev_day_close": 33.875}, {"option": "NKE270319C00075000", "bid": 0.02, "bid_size": 151.0, "ask": 0.14, "ask_size": 2151.0, "iv": 0.5046, "open_interest": 629.0, "volume": 0.0, "delta": 0.0189, "gamma": 0.0041, "vega": 0.0107, "theta": -0.0019, "rho": 0.0022, "theo": 0.0667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T09:33:43", "percent_change": 0.0, "prev_day_close": 0.0800000000745058}, {"option": "NKE270319P00075000", "bid": 35.7, "bid_size": 105.0, "ask": 37.0, "ask_size": 105.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0018, "vega": 0.0028, "theta": -0.0008, "rho": -0.0624, "theo": 36.5114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.31, "last_trade_time": "2026-10-27T10:20:34", "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "NKE270319C00080000", "bid": 0.03, "bid_size": 5.0, "ask": 0.26, "ask_size": 3167.0, "iv": 0.5927, "open_interest": 265.0, "volume": 3.0, "delta": 0.015, "gamma": 0.0032, "vega": 0.0088, "theta": -0.0016, "rho": 0.0018, "theo": 0.0539, "change": -0.025, "open": 0.07, "high": 0.07, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T12:48:22", "percent_change": -33.3333, "prev_day_close": 0.0449999989941716}, {"option": "NKE270319P00080000", "bid": 40.7, "bid_size": 105.0, "ask": 42.0, "ask_size": 105.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0012, "vega": 0.0017, "theta": -0.0005, "rho": -0.065, "theo": 41.4906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.02, "last_trade_time": "2026-07-02T12:35:07", "percent_change": 0.0, "prev_day_close": 41.3500003814697}, {"option": "NKE270319C00085000", "bid": 0.01, "bid_size": 58.0, "ask": 0.1, "ask_size": 1983.0, "iv": 0.554, "open_interest": 263.0, "volume": 0.0, "delta": 0.0123, "gamma": 0.0026, "vega": 0.0074, "theta": -0.0014, "rho": 0.0015, "theo": 0.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T10:44:39", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "NKE270319P00085000", "bid": 45.65, "bid_size": 105.0, "ask": 46.9, "ask_size": 105.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0008, "vega": 0.0012, "theta": -0.0004, "rho": -0.0688, "theo": 46.4712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.46, "last_trade_time": "2026-09-02T10:39:29", "percent_change": 0.0, "prev_day_close": 46.2750015258789}, {"option": "NKE270319C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 946.0, "iv": 0.5478, "open_interest": 889.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0021, "vega": 0.0063, "theta": -0.0012, "rho": 0.0012, "theo": 0.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:27:58", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "NKE270319P00090000", "bid": 50.65, "bid_size": 105.0, "ask": 51.95, "ask_size": 105.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0006, "vega": 0.0009, "theta": -0.0003, "rho": -0.0722, "theo": 51.4523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.55, "last_trade_time": "2026-06-05T10:07:50", "percent_change": 0.0, "prev_day_close": 51.3000011444092}, {"option": "NKE270319C00095000", "bid": 0.02, "bid_size": 10.0, "ask": 0.05, "ask_size": 682.0, "iv": 0.587, "open_interest": 2850.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0017, "vega": 0.0054, "theta": -0.0011, "rho": 0.001, "theo": 0.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T13:46:55", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "NKE270319P00095000", "bid": 55.65, "bid_size": 105.0, "ask": 56.95, "ask_size": 105.0, "iv": 0.0, "open_interest": 0.0, "volume": 13.0, "delta": -1.0, "gamma": 0.0004, "vega": 0.0006, "theta": -0.0002, "rho": -0.076, "theo": 56.4338, "change": 1.21, "open": 56.81, "high": 56.81, "low": 56.81, "tick": "up", "last_trade_price": 56.81, "last_trade_time": "2026-11-06T09:30:50", "percent_change": 2.17626, "prev_day_close": 56.3000011444092}, {"option": "NKE270416C00017500", "bid": 20.4, "bid_size": 101.0, "ask": 21.95, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0008, "vega": 0.0015, "theta": 0.0, "rho": 0.0154, "theo": 21.2145, "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": 21.3250007629395}, {"option": "NKE270416P00017500", "bid": 0.01, "bid_size": 1.0, "ask": 0.15, "ask_size": 1184.0, "iv": 0.5946, "open_interest": 7.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0021, "vega": 0.0078, "theta": -0.0013, "rho": -0.0021, "theo": 0.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-21T11:20:43", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "NKE270416C00020000", "bid": 18.2, "bid_size": 101.0, "ask": 19.5, "ask_size": 101.0, "iv": 0.6355, "open_interest": 12.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0022, "vega": 0.0043, "theta": -0.0001, "rho": 0.0204, "theo": 18.7338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-10-15T09:56:32", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "NKE270416P00020000", "bid": 0.03, "bid_size": 240.0, "ask": 0.15, "ask_size": 905.0, "iv": 0.513, "open_interest": 73.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0034, "vega": 0.0112, "theta": -0.0017, "rho": -0.0031, "theo": 0.0911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T10:06:11", "percent_change": 0.0, "prev_day_close": 0.0950000025331974}, {"option": "NKE270416C00022500", "bid": 15.8, "bid_size": 157.0, "ask": 17.05, "ask_size": 193.0, "iv": 0.5587, "open_interest": 4.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.005, "vega": 0.0124, "theta": -0.0014, "rho": 0.0418, "theo": 16.2826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.88, "last_trade_time": "2026-10-19T14:15:07", "percent_change": 0.0, "prev_day_close": 16.4249997138977}, {"option": "NKE270416P00022500", "bid": 0.01, "bid_size": 1592.0, "ask": 0.23, "ask_size": 863.0, "iv": 0.4531, "open_interest": 96.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.0058, "vega": 0.0175, "theta": -0.0025, "rho": -0.0053, "theo": 0.1518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-04T09:30:01", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "NKE270416C00025000", "bid": 13.65, "bid_size": 70.0, "ask": 14.55, "ask_size": 227.0, "iv": 0.5157, "open_interest": 21.0, "volume": 0.0, "delta": 0.9589, "gamma": 0.009, "vega": 0.0236, "theta": -0.0028, "rho": 0.074, "theo": 13.9128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.73, "last_trade_time": "2026-10-28T10:21:48", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "NKE270416P00025000", "bid": 0.26, "bid_size": 229.0, "ask": 0.3, "ask_size": 12.0, "iv": 0.448, "open_interest": 368.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.0097, "vega": 0.0278, "theta": -0.0038, "rho": -0.0093, "theo": 0.2794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-04T12:03:14", "percent_change": 0.0, "prev_day_close": 0.280000001192093}, {"option": "NKE270416C00027500", "bid": 11.45, "bid_size": 10.0, "ask": 12.15, "ask_size": 343.0, "iv": 0.4665, "open_interest": 36.0, "volume": 1.0, "delta": 0.9207, "gamma": 0.0147, "vega": 0.0386, "theta": -0.0048, "rho": 0.0796, "theo": 11.6686, "change": -0.6, "open": 11.7, "high": 11.7, "low": 11.7, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-11-06T09:57:48", "percent_change": -4.87805, "prev_day_close": 11.7999997138977}, {"option": "NKE270416P00027500", "bid": 0.49, "bid_size": 552.0, "ask": 0.6, "ask_size": 490.0, "iv": 0.4386, "open_interest": 2990.0, "volume": 50.0, "delta": -0.093, "gamma": 0.0154, "vega": 0.0421, "theta": -0.0056, "rho": -0.0161, "theo": 0.5241, "change": 0.025, "open": 0.52, "high": 0.52, "low": 0.52, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-06T10:32:14", "percent_change": 5.05051, "prev_day_close": 0.529999986290932}, {"option": "NKE270416C00030000", "bid": 9.2, "bid_size": 1164.0, "ask": 10.05, "ask_size": 1020.0, "iv": 0.431, "open_interest": 467.0, "volume": 40.0, "delta": 0.8635, "gamma": 0.0216, "vega": 0.0565, "theta": -0.0072, "rho": 0.0832, "theo": 9.5931, "change": -0.225, "open": 10.0, "high": 10.05, "low": 10.0, "tick": "no_change", "last_trade_price": 10.05, "last_trade_time": "2026-11-06T10:15:09", "percent_change": -2.18978, "prev_day_close": 9.625}, {"option": "NKE270416P00030000", "bid": 0.89, "bid_size": 639.0, "ask": 1.07, "ask_size": 835.0, "iv": 0.432, "open_interest": 1805.0, "volume": 198.0, "delta": -0.1511, "gamma": 0.0221, "vega": 0.0592, "theta": -0.0078, "rho": -0.0262, "theo": 0.9406, "change": 0.11, "open": 0.86, "high": 0.99, "low": 0.86, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-11-06T15:53:15", "percent_change": 12.5, "prev_day_close": 0.9549999833107}, {"option": "NKE270416C00032500", "bid": 7.5, "bid_size": 489.0, "ask": 8.15, "ask_size": 1087.0, "iv": 0.4326, "open_interest": 182.0, "volume": 2.0, "delta": 0.789, "gamma": 0.0283, "vega": 0.0739, "theta": -0.0094, "rho": 0.084, "theo": 7.7302, "change": -0.25, "open": 8.1, "high": 8.1, "low": 8.1, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-11-06T10:23:20", "percent_change": -2.99401, "prev_day_close": 7.82499980926514}, {"option": "NKE270416P00032500", "bid": 1.5, "bid_size": 482.0, "ask": 1.65, "ask_size": 537.0, "iv": 0.4211, "open_interest": 1842.0, "volume": 156.0, "delta": -0.2258, "gamma": 0.0288, "vega": 0.0757, "theta": -0.0099, "rho": -0.0389, "theo": 1.565, "change": 0.115, "open": 1.5, "high": 1.53, "low": 1.49, "tick": "no_change", "last_trade_price": 1.53, "last_trade_time": "2026-11-06T10:21:44", "percent_change": 8.12721, "prev_day_close": 1.56499999761581}, {"option": "NKE270416C00035000", "bid": 5.95, "bid_size": 109.0, "ask": 6.25, "ask_size": 592.0, "iv": 0.4146, "open_interest": 870.0, "volume": 44.0, "delta": 0.702, "gamma": 0.0339, "vega": 0.0876, "theta": -0.0112, "rho": 0.0792, "theo": 6.1067, "change": -0.335, "open": 6.0, "high": 6.45, "low": 6.0, "tick": "down", "last_trade_price": 6.34, "last_trade_time": "2026-11-06T11:07:29", "percent_change": -5.01873, "prev_day_close": 6.09999990463257}, {"option": "NKE270416P00035000", "bid": 2.35, "bid_size": 393.0, "ask": 2.52, "ask_size": 580.0, "iv": 0.4165, "open_interest": 2769.0, "volume": 6.0, "delta": -0.3131, "gamma": 0.0344, "vega": 0.0891, "theta": -0.0116, "rho": -0.054, "theo": 2.4251, "change": 0.215, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-11-06T11:22:11", "percent_change": 9.83981, "prev_day_close": 2.42999994754791}, {"option": "NKE270416C00037500", "bid": 4.6, "bid_size": 426.0, "ask": 4.8, "ask_size": 534.0, "iv": 0.4084, "open_interest": 2288.0, "volume": 177.0, "delta": 0.6082, "gamma": 0.0376, "vega": 0.097, "theta": -0.0123, "rho": 0.074, "theo": 4.73, "change": -0.5, "open": 4.55, "high": 4.8, "low": 4.55, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-06T15:58:09", "percent_change": -9.61539, "prev_day_close": 4.75}, {"option": "NKE270416P00037500", "bid": 3.35, "bid_size": 658.0, "ask": 3.65, "ask_size": 611.0, "iv": 0.4084, "open_interest": 1020.0, "volume": 0.0, "delta": -0.4076, "gamma": 0.0382, "vega": 0.0975, "theta": -0.0126, "rho": -0.0699, "theo": 3.5299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-05T14:13:28", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "NKE270416C00040000", "bid": 3.5, "bid_size": 198.0, "ask": 3.65, "ask_size": 448.0, "iv": 0.4057, "open_interest": 3543.0, "volume": 125.0, "delta": 0.5138, "gamma": 0.0391, "vega": 0.1006, "theta": -0.0127, "rho": 0.0665, "theo": 3.5968, "change": -0.5, "open": 3.6, "high": 3.88, "low": 3.49, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-11-06T15:42:44", "percent_change": -12.3457, "prev_day_close": 3.60000002384186}, {"option": "NKE270416P00040000", "bid": 4.7, "bid_size": 807.0, "ask": 5.05, "ask_size": 814.0, "iv": 0.4079, "open_interest": 940.0, "volume": 5.0, "delta": -0.5034, "gamma": 0.0398, "vega": 0.1002, "theta": -0.0128, "rho": -0.0865, "theo": 4.874, "change": 0.35, "open": 5.1, "high": 5.1, "low": 4.69, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-11-06T14:08:32", "percent_change": 7.77778, "prev_day_close": 4.875}, {"option": "NKE270416C00042500", "bid": 2.61, "bid_size": 227.0, "ask": 2.86, "ask_size": 777.0, "iv": 0.4099, "open_interest": 1355.0, "volume": 11.0, "delta": 0.423, "gamma": 0.0386, "vega": 0.0987, "theta": -0.0123, "rho": 0.0564, "theo": 2.681, "change": -0.425, "open": 2.88, "high": 2.89, "low": 2.65, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-06T15:07:05", "percent_change": -13.8211, "prev_day_close": 2.67500007152557}, {"option": "NKE270416P00042500", "bid": 6.25, "bid_size": 563.0, "ask": 6.65, "ask_size": 508.0, "iv": 0.405, "open_interest": 184.0, "volume": 0.0, "delta": -0.5955, "gamma": 0.0393, "vega": 0.0974, "theta": -0.0123, "rho": -0.1016, "theo": 6.4438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.49, "last_trade_time": "2026-11-04T10:14:51", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "NKE270416C00045000", "bid": 1.92, "bid_size": 3.0, "ask": 2.05, "ask_size": 219.0, "iv": 0.404, "open_interest": 1732.0, "volume": 19.0, "delta": 0.3401, "gamma": 0.0363, "vega": 0.0924, "theta": -0.0114, "rho": 0.047, "theo": 1.9664, "change": -0.325, "open": 1.95, "high": 1.96, "low": 1.95, "tick": "no_change", "last_trade_price": 1.96, "last_trade_time": "2026-11-06T12:08:15", "percent_change": -14.2232, "prev_day_close": 1.98499995470047}, {"option": "NKE270416P00045000", "bid": 8.05, "bid_size": 524.0, "ask": 8.4, "ask_size": 473.0, "iv": 0.4025, "open_interest": 176.0, "volume": 0.0, "delta": -0.6799, "gamma": 0.0371, "vega": 0.0901, "theta": -0.0114, "rho": -0.1124, "theo": 8.221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.77, "last_trade_time": "2026-11-05T13:56:52", "percent_change": 0.0, "prev_day_close": 8.22499990463257}, {"option": "NKE270416C00047500", "bid": 1.38, "bid_size": 122.0, "ask": 1.51, "ask_size": 313.0, "iv": 0.4026, "open_interest": 769.0, "volume": 3.0, "delta": 0.269, "gamma": 0.0327, "vega": 0.0833, "theta": -0.0103, "rho": 0.0382, "theo": 1.4349, "change": -0.255, "open": 1.45, "high": 1.45, "low": 1.43, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-11-06T15:19:10", "percent_change": -15.1335, "prev_day_close": 1.44499999284744}, {"option": "NKE270416P00047500", "bid": 10.05, "bid_size": 408.0, "ask": 10.45, "ask_size": 446.0, "iv": 0.4098, "open_interest": 24.0, "volume": 0.0, "delta": -0.7539, "gamma": 0.034, "vega": 0.0794, "theta": -0.0102, "rho": -0.1162, "theo": 10.1827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.45, "last_trade_time": "2026-10-29T14:05:07", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "NKE270416C00050000", "bid": 1.02, "bid_size": 1.0, "ask": 1.08, "ask_size": 343.0, "iv": 0.4028, "open_interest": 4038.0, "volume": 92.0, "delta": 0.2106, "gamma": 0.0285, "vega": 0.0729, "theta": -0.009, "rho": 0.0303, "theo": 1.0489, "change": -0.195, "open": 1.0, "high": 1.21, "low": 1.0, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-11-06T14:33:06", "percent_change": -15.2941, "prev_day_close": 1.04000002145767}, {"option": "NKE270416P00050000", "bid": 11.9, "bid_size": 447.0, "ask": 12.6, "ask_size": 371.0, "iv": 0.3951, "open_interest": 72.0, "volume": 0.0, "delta": -0.8163, "gamma": 0.0301, "vega": 0.0666, "theta": -0.009, "rho": -0.1112, "theo": 12.2985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.85, "last_trade_time": "2026-11-05T13:08:08", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "NKE270416C00055000", "bid": 0.52, "bid_size": 340.0, "ask": 0.66, "ask_size": 644.0, "iv": 0.4122, "open_interest": 1038.0, "volume": 2.0, "delta": 0.1291, "gamma": 0.0203, "vega": 0.0534, "theta": -0.0066, "rho": 0.0187, "theo": 0.5805, "change": -0.105, "open": 0.57, "high": 0.57, "low": 0.57, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-11-06T11:54:36", "percent_change": -15.5556, "prev_day_close": 0.594999998807907}, {"option": "NKE270416P00055000", "bid": 16.4, "bid_size": 338.0, "ask": 17.2, "ask_size": 257.0, "iv": 0.3952, "open_interest": 68.0, "volume": 1.0, "delta": -0.9055, "gamma": 0.0213, "vega": 0.0416, "theta": -0.0062, "rho": -0.0898, "theo": 16.8579, "change": 0.38, "open": 16.63, "high": 16.63, "low": 16.63, "tick": "down", "last_trade_price": 16.63, "last_trade_time": "2026-11-06T10:47:45", "percent_change": 2.33846, "prev_day_close": 16.8000001907349}, {"option": "NKE270416C00060000", "bid": 0.29, "bid_size": 254.0, "ask": 0.4, "ask_size": 688.0, "iv": 0.4245, "open_interest": 1561.0, "volume": 9.0, "delta": 0.0812, "gamma": 0.014, "vega": 0.0382, "theta": -0.0049, "rho": 0.0118, "theo": 0.3417, "change": -0.1, "open": 0.37, "high": 0.37, "low": 0.3, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-06T15:59:33", "percent_change": -24.3902, "prev_day_close": 0.344999998807907}, {"option": "NKE270416P00060000", "bid": 21.0, "bid_size": 1043.0, "ask": 22.05, "ask_size": 854.0, "iv": 0.0, "open_interest": 602.0, "volume": 0.0, "delta": -0.9548, "gamma": 0.013, "vega": 0.0233, "theta": -0.0035, "rho": -0.0749, "theo": 21.6672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.7, "last_trade_time": "2026-11-03T10:51:08", "percent_change": 0.0, "prev_day_close": 21.5249996185303}, {"option": "NKE270617C00017500", "bid": 20.8, "bid_size": 157.0, "ask": 22.0, "ask_size": 157.0, "iv": 0.6971, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.001, "vega": 0.0024, "theta": 0.0, "rho": 0.0175, "theo": 21.2132, "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": 21.3999996185303}, {"option": "NKE270617P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 814.0, "iv": 0.5003, "open_interest": 7.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0026, "vega": 0.0116, "theta": -0.0013, "rho": -0.004, "theo": 0.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-09T13:39:09", "percent_change": 0.0, "prev_day_close": 0.0850000027567148}, {"option": "NKE270617C00020000", "bid": 18.25, "bid_size": 207.0, "ask": 19.55, "ask_size": 212.0, "iv": 0.5744, "open_interest": 53.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0031, "vega": 0.0088, "theta": 0.0, "rho": 0.0356, "theo": 18.743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.35, "last_trade_time": "2026-11-05T09:49:43", "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "NKE270617P00020000", "bid": 0.09, "bid_size": 297.0, "ask": 0.22, "ask_size": 1871.0, "iv": 0.4792, "open_interest": 92.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0042, "vega": 0.0171, "theta": -0.0017, "rho": -0.0062, "theo": 0.1407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T13:24:52", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "NKE270617C00022500", "bid": 15.95, "bid_size": 285.0, "ask": 17.05, "ask_size": 362.0, "iv": 0.5007, "open_interest": 35.0, "volume": 0.0, "delta": 0.9714, "gamma": 0.0062, "vega": 0.0228, "theta": -0.0012, "rho": 0.1077, "theo": 16.3457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-10-29T09:48:46", "percent_change": 0.0, "prev_day_close": 16.4999995231628}, {"option": "NKE270617P00022500", "bid": 0.19, "bid_size": 607.0, "ask": 0.3, "ask_size": 720.0, "iv": 0.4429, "open_interest": 2262.0, "volume": 2.0, "delta": -0.0416, "gamma": 0.0069, "vega": 0.0264, "theta": -0.0025, "rho": -0.0106, "theo": 0.2436, "change": 0.025, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-06T15:06:37", "percent_change": 11.6279, "prev_day_close": 0.245000004768372}, {"option": "NKE270617C00025000", "bid": 13.8, "bid_size": 645.0, "ask": 14.4, "ask_size": 960.0, "iv": 0.4299, "open_interest": 245.0, "volume": 10.0, "delta": 0.944, "gamma": 0.01, "vega": 0.0351, "theta": -0.0025, "rho": 0.1258, "theo": 14.0873, "change": -0.825, "open": 14.0, "high": 14.0, "low": 14.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-11-06T14:46:37", "percent_change": -5.56493, "prev_day_close": 14.0999999046326}, {"option": "NKE270617P00025000", "bid": 0.4, "bid_size": 357.0, "ask": 0.54, "ask_size": 474.0, "iv": 0.4338, "open_interest": 1905.0, "volume": 0.0, "delta": -0.0707, "gamma": 0.0108, "vega": 0.0401, "theta": -0.0037, "rho": -0.0183, "theo": 0.4404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-05T10:25:46", "percent_change": 0.0, "prev_day_close": 0.445000007748604}, {"option": "NKE270617C00027500", "bid": 11.6, "bid_size": 776.0, "ask": 12.2, "ask_size": 732.0, "iv": 0.4055, "open_interest": 247.0, "volume": 0.0, "delta": 0.9025, "gamma": 0.015, "vega": 0.0538, "theta": -0.0042, "rho": 0.1282, "theo": 11.9617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-11-05T13:46:00", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "NKE270617P00027500", "bid": 0.68, "bid_size": 774.0, "ask": 0.84, "ask_size": 125.0, "iv": 0.4143, "open_interest": 2637.0, "volume": 0.0, "delta": -0.1143, "gamma": 0.0158, "vega": 0.0571, "theta": -0.0052, "rho": -0.03, "theo": 0.7764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-04T14:20:14", "percent_change": 0.0, "prev_day_close": 0.754999995231628}, {"option": "NKE270617C00030000", "bid": 9.75, "bid_size": 545.0, "ask": 10.2, "ask_size": 777.0, "iv": 0.4072, "open_interest": 1570.0, "volume": 58.0, "delta": 0.8465, "gamma": 0.0205, "vega": 0.0701, "theta": -0.006, "rho": 0.1286, "theo": 10.0032, "change": -0.575, "open": 10.1, "high": 10.2, "low": 9.95, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-06T14:07:26", "percent_change": -5.43735, "prev_day_close": 10.0}, {"option": "NKE270617P00030000", "bid": 1.16, "bid_size": 730.0, "ask": 1.38, "ask_size": 608.0, "iv": 0.4093, "open_interest": 12401.0, "volume": 3.0, "delta": -0.172, "gamma": 0.0212, "vega": 0.075, "theta": -0.0068, "rho": -0.0456, "theo": 1.2848, "change": 0.11, "open": 1.28, "high": 1.29, "low": 1.28, "tick": "no_change", "last_trade_price": 1.29, "last_trade_time": "2026-11-06T15:13:23", "percent_change": 9.32203, "prev_day_close": 1.31499999761581}, {"option": "NKE270617C00032500", "bid": 7.95, "bid_size": 660.0, "ask": 8.5, "ask_size": 1050.0, "iv": 0.405, "open_interest": 1278.0, "volume": 0.0, "delta": 0.7784, "gamma": 0.0257, "vega": 0.0894, "theta": -0.0076, "rho": 0.1226, "theo": 8.2373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-11-05T13:54:17", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "NKE270617P00032500", "bid": 1.85, "bid_size": 534.0, "ask": 2.06, "ask_size": 204.0, "iv": 0.4023, "open_interest": 7333.0, "volume": 0.0, "delta": -0.2418, "gamma": 0.0263, "vega": 0.0917, "theta": -0.0082, "rho": -0.0647, "theo": 1.992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-11-05T14:39:44", "percent_change": 0.0, "prev_day_close": 1.9549999833107}, {"option": "NKE270617C00035000", "bid": 6.5, "bid_size": 56.0, "ask": 6.9, "ask_size": 866.0, "iv": 0.4039, "open_interest": 3695.0, "volume": 37.0, "delta": 0.7012, "gamma": 0.0301, "vega": 0.1026, "theta": -0.0089, "rho": 0.1155, "theo": 6.6774, "change": -0.475, "open": 6.4, "high": 7.15, "low": 6.4, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-06T13:19:41", "percent_change": -6.62021, "prev_day_close": 6.70000004768372}, {"option": "NKE270617P00035000", "bid": 2.76, "bid_size": 514.0, "ask": 2.99, "ask_size": 563.0, "iv": 0.3992, "open_interest": 17226.0, "volume": 338.0, "delta": -0.3197, "gamma": 0.0306, "vega": 0.1049, "theta": -0.0093, "rho": -0.0851, "theo": 2.901, "change": 0.25, "open": 2.85, "high": 2.94, "low": 2.71, "tick": "up", "last_trade_price": 2.91, "last_trade_time": "2026-11-06T14:10:54", "percent_change": 9.3985, "prev_day_close": 2.92499995231628}, {"option": "NKE270617C00037500", "bid": 5.15, "bid_size": 516.0, "ask": 5.5, "ask_size": 721.0, "iv": 0.3972, "open_interest": 1716.0, "volume": 146.0, "delta": 0.6187, "gamma": 0.0333, "vega": 0.1119, "theta": -0.0098, "rho": 0.1062, "theo": 5.323, "change": -0.45, "open": 5.1, "high": 5.4, "low": 4.8, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-06T13:56:16", "percent_change": -7.69231, "prev_day_close": 5.25}, {"option": "NKE270617P00037500", "bid": 3.9, "bid_size": 686.0, "ask": 4.15, "ask_size": 693.0, "iv": 0.3976, "open_interest": 6403.0, "volume": 209.0, "delta": -0.4027, "gamma": 0.0337, "vega": 0.1135, "theta": -0.01, "rho": -0.1056, "theo": 4.0188, "change": 0.475, "open": 3.9, "high": 4.15, "low": 3.84, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-11-06T15:31:10", "percent_change": 12.9252, "prev_day_close": 4.02500009536743}, {"option": "NKE270617C00040000", "bid": 4.1, "bid_size": 107.0, "ask": 4.25, "ask_size": 1151.0, "iv": 0.392, "open_interest": 11659.0, "volume": 209.0, "delta": 0.535, "gamma": 0.035, "vega": 0.1168, "theta": -0.0101, "rho": 0.0928, "theo": 4.181, "change": -0.425, "open": 4.15, "high": 4.45, "low": 3.85, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-11-06T15:57:35", "percent_change": -9.09091, "prev_day_close": 4.17499995231628}, {"option": "NKE270617P00040000", "bid": 5.2, "bid_size": 530.0, "ask": 5.45, "ask_size": 310.0, "iv": 0.3909, "open_interest": 14802.0, "volume": 116.0, "delta": -0.4874, "gamma": 0.0354, "vega": 0.1169, "theta": -0.0102, "rho": -0.1242, "theo": 5.3441, "change": 0.35, "open": 5.15, "high": 5.42, "low": 5.15, "tick": "no_change", "last_trade_price": 5.35, "last_trade_time": "2026-11-06T13:19:28", "percent_change": 7.0, "prev_day_close": 5.32499980926514}, {"option": "NKE270617C00042500", "bid": 3.15, "bid_size": 319.0, "ask": 3.35, "ask_size": 431.0, "iv": 0.3902, "open_interest": 6100.0, "volume": 23.0, "delta": 0.453, "gamma": 0.0352, "vega": 0.1161, "theta": -0.01, "rho": 0.0805, "theo": 3.2326, "change": -0.485, "open": 3.45, "high": 3.45, "low": 3.19, "tick": "down", "last_trade_price": 3.19, "last_trade_time": "2026-11-06T15:01:21", "percent_change": -13.1973, "prev_day_close": 3.22500002384186}, {"option": "NKE270617P00042500", "bid": 6.75, "bid_size": 568.0, "ask": 7.0, "ask_size": 423.0, "iv": 0.3888, "open_interest": 8686.0, "volume": 18.0, "delta": -0.5703, "gamma": 0.0356, "vega": 0.1152, "theta": -0.0099, "rho": -0.1414, "theo": 6.8733, "change": 0.32, "open": 6.8, "high": 7.0, "low": 6.8, "tick": "down", "last_trade_price": 6.82, "last_trade_time": "2026-11-06T15:59:31", "percent_change": 4.92308, "prev_day_close": 6.875}, {"option": "NKE270617C00045000", "bid": 2.38, "bid_size": 626.0, "ask": 2.51, "ask_size": 312.0, "iv": 0.383, "open_interest": 6581.0, "volume": 297.0, "delta": 0.3771, "gamma": 0.0339, "vega": 0.1112, "theta": -0.0096, "rho": 0.0684, "theo": 2.4779, "change": -0.33, "open": 2.5, "high": 2.63, "low": 2.4, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T15:59:16", "percent_change": -11.6608, "prev_day_close": 2.49000000953674}, {"option": "NKE270617P00045000", "bid": 8.4, "bid_size": 526.0, "ask": 8.85, "ask_size": 496.0, "iv": 0.3887, "open_interest": 7557.0, "volume": 0.0, "delta": -0.6479, "gamma": 0.0345, "vega": 0.1089, "theta": -0.0093, "rho": -0.1537, "theo": 8.5961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.55, "last_trade_time": "2026-11-04T15:05:44", "percent_change": 0.0, "prev_day_close": 8.625}, {"option": "NKE270617C00047500", "bid": 1.83, "bid_size": 303.0, "ask": 2.08, "ask_size": 703.0, "iv": 0.3911, "open_interest": 3773.0, "volume": 4.0, "delta": 0.3096, "gamma": 0.0315, "vega": 0.1033, "theta": -0.0088, "rho": 0.0571, "theo": 1.8898, "change": -0.265, "open": 1.9, "high": 1.92, "low": 1.9, "tick": "up", "last_trade_price": 1.92, "last_trade_time": "2026-11-06T15:33:16", "percent_change": -12.1281, "prev_day_close": 1.87000000476837}, {"option": "NKE270617P00047500", "bid": 10.3, "bid_size": 528.0, "ask": 10.8, "ask_size": 649.0, "iv": 0.3906, "open_interest": 1892.0, "volume": 0.0, "delta": -0.718, "gamma": 0.0326, "vega": 0.0991, "theta": -0.0085, "rho": -0.1582, "theo": 10.4926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-10-30T12:03:03", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "NKE270617C00050000", "bid": 1.4, "bid_size": 127.0, "ask": 1.62, "ask_size": 668.0, "iv": 0.3924, "open_interest": 9624.0, "volume": 162.0, "delta": 0.2519, "gamma": 0.0284, "vega": 0.0935, "theta": -0.008, "rho": 0.047, "theo": 1.4416, "change": -0.25, "open": 1.52, "high": 1.58, "low": 1.42, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-06T14:21:45", "percent_change": -14.7059, "prev_day_close": 1.4549999833107}, {"option": "NKE270617P00050000", "bid": 12.35, "bid_size": 450.0, "ask": 12.85, "ask_size": 659.0, "iv": 0.3923, "open_interest": 4234.0, "volume": 0.0, "delta": -0.7798, "gamma": 0.0302, "vega": 0.0868, "theta": -0.0077, "rho": -0.1545, "theo": 12.5378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.02, "last_trade_time": "2026-11-05T13:14:55", "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "NKE270617C00052500", "bid": 1.06, "bid_size": 287.0, "ask": 1.14, "ask_size": 223.0, "iv": 0.3856, "open_interest": 1669.0, "volume": 22.0, "delta": 0.2045, "gamma": 0.0251, "vega": 0.0831, "theta": -0.0071, "rho": 0.0385, "theo": 1.1085, "change": -0.2, "open": 1.16, "high": 1.16, "low": 1.11, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-11-06T14:30:53", "percent_change": -15.1515, "prev_day_close": 1.09999996423721}, {"option": "NKE270617P00052500", "bid": 14.5, "bid_size": 534.0, "ask": 14.9, "ask_size": 56.0, "iv": 0.3858, "open_interest": 4018.0, "volume": 0.0, "delta": -0.8329, "gamma": 0.0273, "vega": 0.0731, "theta": -0.0068, "rho": -0.1439, "theo": 14.7061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-11-04T13:05:08", "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "NKE270617C00055000", "bid": 0.8, "bid_size": 606.0, "ask": 0.92, "ask_size": 551.0, "iv": 0.3899, "open_interest": 5204.0, "volume": 7.0, "delta": 0.1656, "gamma": 0.0218, "vega": 0.0729, "theta": -0.0063, "rho": 0.0314, "theo": 0.8562, "change": -0.155, "open": 0.84, "high": 0.86, "low": 0.84, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-11-06T14:35:23", "percent_change": -15.2709, "prev_day_close": 0.860000014305115}, {"option": "NKE270617P00055000", "bid": 16.8, "bid_size": 438.0, "ask": 17.2, "ask_size": 284.0, "iv": 0.3942, "open_interest": 803.0, "volume": 0.0, "delta": -0.877, "gamma": 0.0239, "vega": 0.0588, "theta": -0.0058, "rho": -0.1264, "theo": 16.9724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-11-05T10:53:34", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "NKE270617C00057500", "bid": 0.63, "bid_size": 460.0, "ask": 0.76, "ask_size": 629.0, "iv": 0.3973, "open_interest": 438.0, "volume": 1.0, "delta": 0.1345, "gamma": 0.0188, "vega": 0.0646, "theta": -0.0055, "rho": 0.0262, "theo": 0.6685, "change": -0.05, "open": 0.76, "high": 0.76, "low": 0.76, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-11-06T15:46:45", "percent_change": -6.17284, "prev_day_close": 0.689999997615814}, {"option": "NKE270617P00057500", "bid": 18.85, "bid_size": 937.0, "ask": 19.6, "ask_size": 497.0, "iv": 0.371, "open_interest": 312.0, "volume": 0.0, "delta": -0.9121, "gamma": 0.02, "vega": 0.045, "theta": -0.0046, "rho": -0.1114, "theo": 19.3123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.55, "last_trade_time": "2026-11-04T13:05:07", "percent_change": 0.0, "prev_day_close": 19.2250003814697}, {"option": "NKE270617C00060000", "bid": 0.43, "bid_size": 837.0, "ask": 0.61, "ask_size": 535.0, "iv": 0.3959, "open_interest": 6046.0, "volume": 24.0, "delta": 0.11, "gamma": 0.0161, "vega": 0.0557, "theta": -0.0048, "rho": 0.0213, "theo": 0.5298, "change": -0.14, "open": 0.67, "high": 0.67, "low": 0.51, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-06T13:11:28", "percent_change": -21.5385, "prev_day_close": 0.555000007152557}, {"option": "NKE270617P00060000", "bid": 21.25, "bid_size": 955.0, "ask": 22.1, "ask_size": 811.0, "iv": 0.3877, "open_interest": 3009.0, "volume": 0.0, "delta": -0.9388, "gamma": 0.0161, "vega": 0.0342, "theta": -0.0034, "rho": -0.0936, "theo": 21.7051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.57, "last_trade_time": "2026-11-05T10:23:07", "percent_change": 0.0, "prev_day_close": 21.6750001907349}, {"option": "NKE270617C00062500", "bid": 0.38, "bid_size": 694.0, "ask": 0.45, "ask_size": 375.0, "iv": 0.4008, "open_interest": 1787.0, "volume": 20.0, "delta": 0.0907, "gamma": 0.0138, "vega": 0.0481, "theta": -0.0042, "rho": 0.0175, "theo": 0.4255, "change": -0.095, "open": 0.41, "high": 0.41, "low": 0.41, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-06T15:29:56", "percent_change": -18.8119, "prev_day_close": 0.409999996423721}, {"option": "NKE270617P00062500", "bid": 23.9, "bid_size": 326.0, "ask": 24.4, "ask_size": 75.0, "iv": 0.4094, "open_interest": 85.0, "volume": 5.0, "delta": -0.9582, "gamma": 0.0125, "vega": 0.0246, "theta": -0.0022, "rho": -0.0857, "theo": 24.1349, "change": 1.05, "open": 24.45, "high": 24.45, "low": 24.45, "tick": "up", "last_trade_price": 24.45, "last_trade_time": "2026-11-06T14:09:30", "percent_change": 4.48718, "prev_day_close": 24.1499996185303}, {"option": "NKE270617C00065000", "bid": 0.31, "bid_size": 296.0, "ask": 0.37, "ask_size": 396.0, "iv": 0.4073, "open_interest": 3056.0, "volume": 30.0, "delta": 0.0755, "gamma": 0.0118, "vega": 0.0426, "theta": -0.0037, "rho": 0.0148, "theo": 0.3466, "change": -0.09, "open": 0.35, "high": 0.37, "low": 0.34, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T13:53:34", "percent_change": -20.4545, "prev_day_close": 0.340000003576279}, {"option": "NKE270617P00065000", "bid": 26.05, "bid_size": 188.0, "ask": 26.95, "ask_size": 138.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": -0.9718, "gamma": 0.0094, "vega": 0.0172, "theta": -0.0011, "rho": -0.0762, "theo": 26.5875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.6, "last_trade_time": "2026-09-17T09:35:58", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "NKE270617C00067500", "bid": 0.19, "bid_size": 994.0, "ask": 0.4, "ask_size": 1756.0, "iv": 0.4174, "open_interest": 650.0, "volume": 2.0, "delta": 0.0636, "gamma": 0.0102, "vega": 0.0369, "theta": -0.0033, "rho": 0.0123, "theo": 0.2874, "change": 0.005, "open": 0.31, "high": 0.31, "low": 0.31, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-11-06T13:54:15", "percent_change": 1.63934, "prev_day_close": 0.25}, {"option": "NKE270617P00067500", "bid": 28.7, "bid_size": 336.0, "ask": 29.65, "ask_size": 402.0, "iv": 0.4771, "open_interest": 74.0, "volume": 0.0, "delta": -0.9812, "gamma": 0.0069, "vega": 0.0128, "theta": -0.0002, "rho": -0.0735, "theo": 29.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.85, "last_trade_time": "2026-10-20T12:01:27", "percent_change": 0.0, "prev_day_close": 29.1750001907349}, {"option": "NKE270617C00070000", "bid": 0.22, "bid_size": 3.0, "ask": 0.29, "ask_size": 492.0, "iv": 0.4264, "open_interest": 2858.0, "volume": 5.0, "delta": 0.0541, "gamma": 0.0088, "vega": 0.0328, "theta": -0.003, "rho": 0.0105, "theo": 0.2413, "change": -0.04, "open": 0.3, "high": 0.3, "low": 0.22, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-06T12:06:21", "percent_change": -15.3846, "prev_day_close": 0.254999995231628}, {"option": "NKE270617P00070000", "bid": 30.8, "bid_size": 168.0, "ask": 32.15, "ask_size": 155.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9875, "gamma": 0.0051, "vega": 0.0084, "theta": 0.0, "rho": -0.0685, "theo": 31.5316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.33, "last_trade_time": "2026-09-02T10:07:03", "percent_change": 0.0, "prev_day_close": 31.4750003814697}, {"option": "NKE270617C00072500", "bid": 0.12, "bid_size": 822.0, "ask": 0.32, "ask_size": 2140.0, "iv": 0.4342, "open_interest": 309.0, "volume": 1.0, "delta": 0.0466, "gamma": 0.0077, "vega": 0.0289, "theta": -0.0027, "rho": 0.009, "theo": 0.2059, "change": -0.05, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T09:30:02", "percent_change": -20.0, "prev_day_close": 0.219999995082617}, {"option": "NKE270617P00072500", "bid": 33.2, "bid_size": 168.0, "ask": 34.55, "ask_size": 157.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0037, "vega": 0.0062, "theta": 0.0, "rho": -0.0678, "theo": 34.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.72, "last_trade_time": "2026-09-11T09:35:45", "percent_change": 0.0, "prev_day_close": 33.875}, {"option": "NKE270617C00075000", "bid": 0.15, "bid_size": 2.0, "ask": 0.2, "ask_size": 2.0, "iv": 0.4357, "open_interest": 4618.0, "volume": 4.0, "delta": 0.0404, "gamma": 0.0068, "vega": 0.026, "theta": -0.0024, "rho": 0.0079, "theo": 0.1772, "change": -0.055, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T10:13:47", "percent_change": -24.4444, "prev_day_close": 0.175000004470348}, {"option": "NKE270617P00075000", "bid": 35.9, "bid_size": 158.0, "ask": 37.0, "ask_size": 158.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0027, "vega": 0.0045, "theta": 0.0, "rho": -0.0663, "theo": 36.4989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.45, "last_trade_time": "2026-10-13T10:22:36", "percent_change": 0.0, "prev_day_close": 36.4500007629394}, {"option": "NKE270617C00080000", "bid": 0.11, "bid_size": 452.0, "ask": 0.2, "ask_size": 2434.0, "iv": 0.4599, "open_interest": 3414.0, "volume": 41.0, "delta": 0.0314, "gamma": 0.0053, "vega": 0.021, "theta": -0.002, "rho": 0.0061, "theo": 0.137, "change": -0.045, "open": 0.14, "high": 0.14, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T15:59:15", "percent_change": -27.2727, "prev_day_close": 0.155000001192093}, {"option": "NKE270617P00080000", "bid": 40.7, "bid_size": 168.0, "ask": 42.1, "ask_size": 168.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0014, "vega": 0.0023, "theta": 0.0, "rho": -0.0689, "theo": 41.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.26, "last_trade_time": "2026-09-11T10:30:04", "percent_change": 0.0, "prev_day_close": 41.3999996185303}, {"option": "NKE270617C00085000", "bid": 0.05, "bid_size": 480.0, "ask": 0.17, "ask_size": 2176.0, "iv": 0.4665, "open_interest": 389.0, "volume": 0.0, "delta": 0.0251, "gamma": 0.0043, "vega": 0.0174, "theta": -0.0017, "rho": 0.0049, "theo": 0.1093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-29T15:29:49", "percent_change": 0.0, "prev_day_close": 0.110000001266599}, {"option": "NKE270617P00085000", "bid": 45.75, "bid_size": 158.0, "ask": 47.0, "ask_size": 168.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0008, "vega": 0.0011, "theta": 0.0, "rho": -0.0712, "theo": 46.4542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.67, "last_trade_time": "2026-10-29T13:04:51", "percent_change": 0.0, "prev_day_close": 46.375}, {"option": "NKE270617C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 367.0, "iv": 0.4562, "open_interest": 856.0, "volume": 0.0, "delta": 0.0206, "gamma": 0.0035, "vega": 0.0148, "theta": -0.0015, "rho": 0.004, "theo": 0.0896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T14:45:31", "percent_change": 0.0, "prev_day_close": 0.099999999627471}, {"option": "NKE270617P00090000", "bid": 50.65, "bid_size": 167.0, "ask": 51.9, "ask_size": 167.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0004, "vega": 0.0007, "theta": 0.0, "rho": -0.0749, "theo": 51.4347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.13, "last_trade_time": "2026-08-07T09:30:11", "percent_change": 0.0, "prev_day_close": 51.2750015258789}, {"option": "NKE270617C00095000", "bid": 0.02, "bid_size": 414.0, "ask": 0.13, "ask_size": 2581.0, "iv": 0.4939, "open_interest": 572.0, "volume": 0.0, "delta": 0.0172, "gamma": 0.0029, "vega": 0.0126, "theta": -0.0013, "rho": 0.0033, "theo": 0.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T10:46:38", "percent_change": 0.0, "prev_day_close": 0.0749999973922968}, {"option": "NKE270617P00095000", "bid": 55.65, "bid_size": 168.0, "ask": 56.95, "ask_size": 168.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0003, "vega": 0.0003, "theta": 0.0, "rho": -0.0784, "theo": 56.4158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.32, "last_trade_time": "2026-06-08T10:02:53", "percent_change": 0.0, "prev_day_close": 56.3000011444092}, {"option": "NKE270617C00100000", "bid": 0.04, "bid_size": 210.0, "ask": 0.1, "ask_size": 1592.0, "iv": 0.5126, "open_interest": 10479.0, "volume": 17.0, "delta": 0.0145, "gamma": 0.0025, "vega": 0.011, "theta": -0.0012, "rho": 0.0028, "theo": 0.0633, "change": 0.02, "open": 0.04, "high": 0.09, "low": 0.04, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T10:31:29", "percent_change": 28.5714, "prev_day_close": 0.0650000013411045}, {"option": "NKE270617P00100000", "bid": 60.9, "bid_size": 158.0, "ask": 61.9, "ask_size": 158.0, "iv": 0.5571, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0002, "vega": 0.0002, "theta": 0.0, "rho": -0.0214, "theo": 61.3971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.5, "last_trade_time": "2026-09-01T13:18:59", "percent_change": 0.0, "prev_day_close": 61.4000015258789}, {"option": "NKE270917C00017500", "bid": 20.7, "bid_size": 168.0, "ask": 22.0, "ask_size": 169.0, "iv": 0.5996, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0016, "vega": 0.0047, "theta": 0.0, "rho": 0.0188, "theo": 21.1899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.3, "last_trade_time": "2026-11-05T10:37:46", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "NKE270917P00017500", "bid": 0.09, "bid_size": 322.0, "ask": 0.22, "ask_size": 1911.0, "iv": 0.4778, "open_interest": 49.0, "volume": 0.0, "delta": -0.0229, "gamma": 0.0033, "vega": 0.019, "theta": -0.0014, "rho": -0.0085, "theo": 0.1616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T10:08:29", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "NKE270917C00020000", "bid": 18.35, "bid_size": 630.0, "ask": 19.4, "ask_size": 693.0, "iv": 0.4968, "open_interest": 119.0, "volume": 1.0, "delta": 0.9814, "gamma": 0.0045, "vega": 0.0185, "theta": -0.0003, "rho": 0.0717, "theo": 18.7578, "change": -0.545, "open": 18.98, "high": 18.98, "low": 18.98, "tick": "down", "last_trade_price": 18.98, "last_trade_time": "2026-11-06T10:53:59", "percent_change": -2.79129, "prev_day_close": 18.875}, {"option": "NKE270917P00020000", "bid": 0.21, "bid_size": 482.0, "ask": 0.28, "ask_size": 366.0, "iv": 0.4441, "open_interest": 1416.0, "volume": 119.0, "delta": -0.0361, "gamma": 0.0052, "vega": 0.0277, "theta": -0.0019, "rho": -0.0134, "theo": 0.2518, "change": 0.0, "open": 0.25, "high": 0.26, "low": 0.23, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-06T14:54:24", "percent_change": 2.23517e-06, "prev_day_close": 0.245000004768372}, {"option": "NKE270917C00022500", "bid": 16.05, "bid_size": 632.0, "ask": 16.6, "ask_size": 22.0, "iv": 0.3789, "open_interest": 69.0, "volume": 1.0, "delta": 0.958, "gamma": 0.0073, "vega": 0.0352, "theta": -0.0013, "rho": 0.1423, "theo": 16.4739, "change": -0.6, "open": 16.45, "high": 16.45, "low": 16.45, "tick": "down", "last_trade_price": 16.45, "last_trade_time": "2026-11-06T15:43:35", "percent_change": -3.51906, "prev_day_close": 16.3249998092651}, {"option": "NKE270917P00022500", "bid": 0.37, "bid_size": 436.0, "ask": 0.55, "ask_size": 980.0, "iv": 0.4353, "open_interest": 593.0, "volume": 0.0, "delta": -0.0588, "gamma": 0.008, "vega": 0.0409, "theta": -0.0027, "rho": -0.022, "theo": 0.427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-04T13:26:19", "percent_change": 0.0, "prev_day_close": 0.420000001788139}, {"option": "NKE270917C00025000", "bid": 13.95, "bid_size": 1053.0, "ask": 14.75, "ask_size": 1193.0, "iv": 0.4193, "open_interest": 508.0, "volume": 12.0, "delta": 0.9254, "gamma": 0.011, "vega": 0.0547, "theta": -0.0025, "rho": 0.17, "theo": 14.3364, "change": -0.67, "open": 14.5, "high": 14.8, "low": 14.33, "tick": "no_change", "last_trade_price": 14.33, "last_trade_time": "2026-11-06T13:38:36", "percent_change": -4.46667, "prev_day_close": 14.3499999046326}, {"option": "NKE270917P00025000", "bid": 0.65, "bid_size": 549.0, "ask": 0.88, "ask_size": 1604.0, "iv": 0.4239, "open_interest": 2643.0, "volume": 102.0, "delta": -0.0928, "gamma": 0.0116, "vega": 0.0578, "theta": -0.0037, "rho": -0.0351, "theo": 0.7241, "change": 0.085, "open": 0.72, "high": 0.73, "low": 0.72, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-11-06T12:27:24", "percent_change": 13.1783, "prev_day_close": 0.714999973773956}, {"option": "NKE270917C00027500", "bid": 12.1, "bid_size": 633.0, "ask": 12.8, "ask_size": 1085.0, "iv": 0.4238, "open_interest": 283.0, "volume": 0.0, "delta": 0.8814, "gamma": 0.015, "vega": 0.0721, "theta": -0.0038, "rho": 0.1737, "theo": 12.3546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.3, "last_trade_time": "2026-11-03T11:34:33", "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "NKE270917P00027500", "bid": 1.08, "bid_size": 487.0, "ask": 1.3, "ask_size": 717.0, "iv": 0.4127, "open_interest": 961.0, "volume": 0.0, "delta": -0.1383, "gamma": 0.0157, "vega": 0.0766, "theta": -0.0049, "rho": -0.0534, "theo": 1.1738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-11-02T14:31:34", "percent_change": 0.0, "prev_day_close": 1.15500003099442}, {"option": "NKE270917C00030000", "bid": 10.25, "bid_size": 845.0, "ask": 10.75, "ask_size": 635.0, "iv": 0.4021, "open_interest": 534.0, "volume": 5.0, "delta": 0.8274, "gamma": 0.0192, "vega": 0.0897, "theta": -0.0052, "rho": 0.1733, "theo": 10.5363, "change": -0.575, "open": 10.63, "high": 10.7, "low": 10.55, "tick": "down", "last_trade_price": 10.55, "last_trade_time": "2026-11-06T11:46:42", "percent_change": -5.16854, "prev_day_close": 10.4499998092651}, {"option": "NKE270917P00030000", "bid": 1.68, "bid_size": 332.0, "ask": 1.86, "ask_size": 17.0, "iv": 0.4038, "open_interest": 15626.0, "volume": 0.0, "delta": -0.1934, "gamma": 0.0197, "vega": 0.095, "theta": -0.006, "rho": -0.0756, "theo": 1.792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.67, "last_trade_time": "2026-11-05T14:36:31", "percent_change": 0.0, "prev_day_close": 1.76499998569489}, {"option": "NKE270917C00032500", "bid": 8.65, "bid_size": 643.0, "ask": 9.15, "ask_size": 815.0, "iv": 0.4026, "open_interest": 215.0, "volume": 0.0, "delta": 0.7655, "gamma": 0.023, "vega": 0.1094, "theta": -0.0063, "rho": 0.1646, "theo": 8.8976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.88, "last_trade_time": "2026-11-05T10:21:45", "percent_change": 0.0, "prev_day_close": 8.89999961853027}, {"option": "NKE270917P00032500", "bid": 2.5, "bid_size": 442.0, "ask": 2.64, "ask_size": 389.0, "iv": 0.4006, "open_interest": 4818.0, "volume": 1.0, "delta": -0.256, "gamma": 0.0234, "vega": 0.1113, "theta": -0.0069, "rho": -0.0994, "theo": 2.5893, "change": 0.175, "open": 2.59, "high": 2.59, "low": 2.59, "tick": "up", "last_trade_price": 2.59, "last_trade_time": "2026-11-06T15:54:08", "percent_change": 7.24638, "prev_day_close": 2.54000008106232}, {"option": "NKE270917C00035000", "bid": 7.25, "bid_size": 635.0, "ask": 7.7, "ask_size": 856.0, "iv": 0.4014, "open_interest": 2128.0, "volume": 8.0, "delta": 0.6982, "gamma": 0.0261, "vega": 0.1226, "theta": -0.0073, "rho": 0.156, "theo": 7.443, "change": -0.45, "open": 7.15, "high": 7.8, "low": 7.15, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-06T13:26:09", "percent_change": -5.66038, "prev_day_close": 7.5}, {"option": "NKE270917P00035000", "bid": 3.45, "bid_size": 505.0, "ask": 3.7, "ask_size": 672.0, "iv": 0.3993, "open_interest": 6059.0, "volume": 5.0, "delta": -0.3239, "gamma": 0.0264, "vega": 0.1242, "theta": -0.0077, "rho": -0.1236, "theo": 3.5693, "change": 0.15, "open": 3.54, "high": 3.58, "low": 3.45, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-11-06T13:58:36", "percent_change": 4.54545, "prev_day_close": 3.57500004768372}, {"option": "NKE270917C00037500", "bid": 6.1, "bid_size": 81.0, "ask": 6.3, "ask_size": 331.0, "iv": 0.3975, "open_interest": 3869.0, "volume": 4.0, "delta": 0.6285, "gamma": 0.0283, "vega": 0.1319, "theta": -0.0079, "rho": 0.145, "theo": 6.1737, "change": -0.475, "open": 6.2, "high": 6.4, "low": 6.2, "tick": "down", "last_trade_price": 6.25, "last_trade_time": "2026-11-06T11:23:12", "percent_change": -7.0632, "prev_day_close": 6.15000009536743}, {"option": "NKE270917P00037500", "bid": 4.55, "bid_size": 735.0, "ask": 4.85, "ask_size": 642.0, "iv": 0.3932, "open_interest": 7052.0, "volume": 4.0, "delta": -0.3948, "gamma": 0.0287, "vega": 0.1329, "theta": -0.0081, "rho": -0.1484, "theo": 4.731, "change": 0.295, "open": 4.55, "high": 4.72, "low": 4.55, "tick": "up", "last_trade_price": 4.72, "last_trade_time": "2026-11-06T15:19:41", "percent_change": 6.66666, "prev_day_close": 4.72499990463257}, {"option": "NKE270917C00040000", "bid": 5.0, "bid_size": 22.0, "ask": 5.25, "ask_size": 673.0, "iv": 0.3963, "open_interest": 13197.0, "volume": 29.0, "delta": 0.5581, "gamma": 0.0297, "vega": 0.137, "theta": -0.0082, "rho": 0.1322, "theo": 5.0704, "change": -0.525, "open": 5.0, "high": 5.11, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T15:36:55", "percent_change": -9.50226, "prev_day_close": 5.09999990463257}, {"option": "NKE270917P00040000", "bid": 5.9, "bid_size": 705.0, "ask": 6.25, "ask_size": 650.0, "iv": 0.3927, "open_interest": 3297.0, "volume": 4.0, "delta": -0.4666, "gamma": 0.0302, "vega": 0.1372, "theta": -0.0083, "rho": -0.1707, "theo": 6.0696, "change": 0.325, "open": 5.85, "high": 6.1, "low": 5.85, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-06T11:29:59", "percent_change": 5.62771, "prev_day_close": 6.07500004768372}, {"option": "NKE270917C00042500", "bid": 4.0, "bid_size": 695.0, "ask": 4.3, "ask_size": 672.0, "iv": 0.3908, "open_interest": 3735.0, "volume": 12.0, "delta": 0.4894, "gamma": 0.0301, "vega": 0.138, "theta": -0.0083, "rho": 0.1184, "theo": 4.132, "change": -0.45, "open": 3.95, "high": 4.4, "low": 3.95, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-06T12:43:11", "percent_change": -9.89011, "prev_day_close": 4.15000009536743}, {"option": "NKE270917P00042500", "bid": 7.3, "bid_size": 818.0, "ask": 7.8, "ask_size": 653.0, "iv": 0.3874, "open_interest": 1539.0, "volume": 1.0, "delta": -0.5373, "gamma": 0.0309, "vega": 0.137, "theta": -0.0083, "rho": -0.1892, "theo": 7.5792, "change": 0.2, "open": 7.4, "high": 7.4, "low": 7.4, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-11-06T10:34:19", "percent_change": 2.77778, "prev_day_close": 7.55000019073486}, {"option": "NKE270917C00045000", "bid": 3.15, "bid_size": 850.0, "ask": 3.5, "ask_size": 673.0, "iv": 0.3856, "open_interest": 11778.0, "volume": 255.0, "delta": 0.4246, "gamma": 0.0297, "vega": 0.1352, "theta": -0.0081, "rho": 0.1045, "theo": 3.3483, "change": -0.225, "open": 3.5, "high": 3.6, "low": 3.25, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-11-06T13:28:54", "percent_change": -6.12245, "prev_day_close": 3.375}, {"option": "NKE270917P00045000", "bid": 8.95, "bid_size": 608.0, "ask": 9.5, "ask_size": 413.0, "iv": 0.3849, "open_interest": 520.0, "volume": 0.0, "delta": -0.6052, "gamma": 0.0307, "vega": 0.1325, "theta": -0.008, "rho": -0.204, "theo": 9.2575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-11-05T11:42:12", "percent_change": 0.0, "prev_day_close": 9.22499990463257}, {"option": "NKE270917C00047500", "bid": 2.57, "bid_size": 767.0, "ask": 2.84, "ask_size": 674.0, "iv": 0.386, "open_interest": 1310.0, "volume": 7.0, "delta": 0.365, "gamma": 0.0285, "vega": 0.1295, "theta": -0.0078, "rho": 0.0912, "theo": 2.7053, "change": -0.135, "open": 2.9, "high": 2.93, "low": 2.9, "tick": "no_change", "last_trade_price": 2.91, "last_trade_time": "2026-11-06T10:29:20", "percent_change": -4.4335, "prev_day_close": 2.69999992847443}, {"option": "NKE270917P00047500", "bid": 10.85, "bid_size": 560.0, "ask": 11.35, "ask_size": 424.0, "iv": 0.3876, "open_interest": 495.0, "volume": 0.0, "delta": -0.6683, "gamma": 0.0298, "vega": 0.1251, "theta": -0.0076, "rho": -0.2117, "theo": 11.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.8, "last_trade_time": "2026-11-04T11:29:20", "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "NKE270917C00050000", "bid": 2.1, "bid_size": 694.0, "ask": 2.41, "ask_size": 821.0, "iv": 0.3914, "open_interest": 4681.0, "volume": 11.0, "delta": 0.3118, "gamma": 0.0268, "vega": 0.123, "theta": -0.0073, "rho": 0.0789, "theo": 2.1856, "change": -0.28, "open": 2.14, "high": 2.3, "low": 2.14, "tick": "up", "last_trade_price": 2.16, "last_trade_time": "2026-11-06T12:50:20", "percent_change": -11.4754, "prev_day_close": 2.1949999332428}, {"option": "NKE270917P00050000", "bid": 12.85, "bid_size": 509.0, "ask": 13.25, "ask_size": 351.0, "iv": 0.3867, "open_interest": 353.0, "volume": 0.0, "delta": -0.726, "gamma": 0.0286, "vega": 0.1141, "theta": -0.007, "rho": -0.2139, "theo": 13.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.61, "last_trade_time": "2026-11-05T13:09:03", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "NKE270917C00055000", "bid": 1.34, "bid_size": 709.0, "ask": 1.55, "ask_size": 1071.0, "iv": 0.388, "open_interest": 4285.0, "volume": 2.0, "delta": 0.2259, "gamma": 0.0226, "vega": 0.1039, "theta": -0.0063, "rho": 0.0586, "theo": 1.4438, "change": -0.18, "open": 1.47, "high": 1.47, "low": 1.44, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-11-06T15:58:32", "percent_change": -11.1111, "prev_day_close": 1.42500001192093}, {"option": "NKE270917P00055000", "bid": 16.9, "bid_size": 415.0, "ask": 17.5, "ask_size": 61.0, "iv": 0.377, "open_interest": 21.0, "volume": 0.0, "delta": -0.825, "gamma": 0.0256, "vega": 0.0879, "theta": -0.006, "rho": -0.1892, "theo": 17.2897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.9, "last_trade_time": "2026-10-20T14:55:22", "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "NKE270917C00060000", "bid": 0.9, "bid_size": 160.0, "ask": 1.08, "ask_size": 765.0, "iv": 0.3945, "open_interest": 952.0, "volume": 0.0, "delta": 0.1638, "gamma": 0.0183, "vega": 0.0862, "theta": -0.0052, "rho": 0.0436, "theo": 0.9753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-05T14:50:40", "percent_change": 0.0, "prev_day_close": 0.995000034570694}, {"option": "NKE270917P00060000", "bid": 21.65, "bid_size": 340.0, "ask": 22.2, "ask_size": 278.0, "iv": 0.4012, "open_interest": 99.0, "volume": 0.0, "delta": -0.8996, "gamma": 0.0205, "vega": 0.0573, "theta": -0.0044, "rho": -0.1482, "theo": 21.8765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.6, "last_trade_time": "2026-10-02T14:39:11", "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "NKE271217C00017500", "bid": 20.35, "bid_size": 176.0, "ask": 22.05, "ask_size": 101.0, "iv": 0.462, "open_interest": 23.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0024, "vega": 0.0087, "theta": 0.0, "rho": 0.0344, "theo": 21.2009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.4, "last_trade_time": "2026-10-19T11:01:07", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "NKE271217P00017500", "bid": 0.12, "bid_size": 2.0, "ask": 0.56, "ask_size": 1290.0, "iv": 0.4959, "open_interest": 53.0, "volume": 0.0, "delta": -0.0303, "gamma": 0.0038, "vega": 0.027, "theta": -0.0015, "rho": -0.0149, "theo": 0.2465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-10-26T09:30:06", "percent_change": 0.0, "prev_day_close": 0.235000006854534}, {"option": "NKE271217C00020000", "bid": 18.45, "bid_size": 446.0, "ask": 19.7, "ask_size": 591.0, "iv": 0.501, "open_interest": 91.0, "volume": 0.0, "delta": 0.9723, "gamma": 0.0052, "vega": 0.0305, "theta": 0.0, "rho": 0.1377, "theo": 18.8409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.5, "last_trade_time": "2026-11-02T15:33:02", "percent_change": 0.0, "prev_day_close": 19.0250005722046}, {"option": "NKE271217P00020000", "bid": 0.3, "bid_size": 3.0, "ask": 0.63, "ask_size": 1913.0, "iv": 0.4561, "open_interest": 158.0, "volume": 0.0, "delta": -0.0473, "gamma": 0.0059, "vega": 0.0388, "theta": -0.002, "rho": -0.0235, "theo": 0.3897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-05T13:11:26", "percent_change": 0.0, "prev_day_close": 0.390000000596046}, {"option": "NKE271217C00022500", "bid": 16.35, "bid_size": 936.0, "ask": 17.3, "ask_size": 1095.0, "iv": 0.4543, "open_interest": 451.0, "volume": 0.0, "delta": 0.9466, "gamma": 0.008, "vega": 0.0512, "theta": -0.0004, "rho": 0.1824, "theo": 16.6604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.25, "last_trade_time": "2026-11-04T14:40:24", "percent_change": 0.0, "prev_day_close": 16.8249998092651}, {"option": "NKE271217P00022500", "bid": 0.59, "bid_size": 396.0, "ask": 0.7, "ask_size": 46.0, "iv": 0.4238, "open_interest": 392.0, "volume": 0.0, "delta": -0.0739, "gamma": 0.0086, "vega": 0.0546, "theta": -0.0027, "rho": -0.0369, "theo": 0.6415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-04T12:55:18", "percent_change": 0.0, "prev_day_close": 0.644999980926514}, {"option": "NKE271217C00025000", "bid": 14.3, "bid_size": 950.0, "ask": 15.15, "ask_size": 1041.0, "iv": 0.4271, "open_interest": 339.0, "volume": 0.0, "delta": 0.9113, "gamma": 0.0112, "vega": 0.07, "theta": -0.0016, "rho": 0.2105, "theo": 14.6447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-11-04T09:30:31", "percent_change": 0.0, "prev_day_close": 14.7249999046326}, {"option": "NKE271217P00025000", "bid": 0.98, "bid_size": 325.0, "ask": 1.14, "ask_size": 315.0, "iv": 0.4198, "open_interest": 1145.0, "volume": 205.0, "delta": -0.1102, "gamma": 0.0118, "vega": 0.0734, "theta": -0.0036, "rho": -0.0559, "theo": 1.0298, "change": 0.025, "open": 1.07, "high": 1.07, "low": 1.03, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-06T14:17:18", "percent_change": 2.48756, "prev_day_close": 1.03500002622604}, {"option": "NKE271217C00027500", "bid": 12.35, "bid_size": 1045.0, "ask": 13.25, "ask_size": 1017.0, "iv": 0.4126, "open_interest": 488.0, "volume": 40.0, "delta": 0.8675, "gamma": 0.0146, "vega": 0.0886, "theta": -0.0028, "rho": 0.2137, "theo": 12.7836, "change": -0.275, "open": 13.2, "high": 13.25, "low": 13.2, "tick": "no_change", "last_trade_price": 13.25, "last_trade_time": "2026-11-06T10:23:34", "percent_change": -2.03327, "prev_day_close": 12.7750000953674}, {"option": "NKE271217P00027500", "bid": 1.48, "bid_size": 385.0, "ask": 1.64, "ask_size": 57.0, "iv": 0.4097, "open_interest": 1263.0, "volume": 10.0, "delta": -0.1551, "gamma": 0.0151, "vega": 0.093, "theta": -0.0045, "rho": -0.0804, "theo": 1.5698, "change": 0.125, "open": 1.59, "high": 1.59, "low": 1.59, "tick": "up", "last_trade_price": 1.59, "last_trade_time": "2026-11-06T15:03:59", "percent_change": 8.53242, "prev_day_close": 1.56000000238419}, {"option": "NKE271217C00030000", "bid": 10.9, "bid_size": 410.0, "ask": 11.5, "ask_size": 1016.0, "iv": 0.4182, "open_interest": 2050.0, "volume": 40.0, "delta": 0.8166, "gamma": 0.0178, "vega": 0.1068, "theta": -0.004, "rho": 0.2123, "theo": 11.0793, "change": -0.225, "open": 11.45, "high": 11.55, "low": 11.45, "tick": "up", "last_trade_price": 11.55, "last_trade_time": "2026-11-06T10:23:13", "percent_change": -1.91083, "prev_day_close": 11.1999998092651}, {"option": "NKE271217P00030000", "bid": 2.13, "bid_size": 399.0, "ask": 2.35, "ask_size": 73.0, "iv": 0.4043, "open_interest": 5931.0, "volume": 2.0, "delta": -0.2067, "gamma": 0.0182, "vega": 0.1111, "theta": -0.0053, "rho": -0.109, "theo": 2.2689, "change": 0.125, "open": 2.29, "high": 2.29, "low": 2.29, "tick": "up", "last_trade_price": 2.29, "last_trade_time": "2026-11-06T12:37:12", "percent_change": 5.77367, "prev_day_close": 2.23500001430511}, {"option": "NKE271217C00032500", "bid": 9.4, "bid_size": 294.0, "ask": 9.85, "ask_size": 902.0, "iv": 0.4107, "open_interest": 1061.0, "volume": 6.0, "delta": 0.7603, "gamma": 0.0207, "vega": 0.1232, "theta": -0.005, "rho": 0.2067, "theo": 9.5382, "change": -0.35, "open": 9.8, "high": 9.8, "low": 9.8, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-11-06T11:18:54", "percent_change": -3.44828, "prev_day_close": 9.625}, {"option": "NKE271217P00032500", "bid": 2.99, "bid_size": 396.0, "ask": 3.25, "ask_size": 424.0, "iv": 0.4028, "open_interest": 4789.0, "volume": 2.0, "delta": -0.2635, "gamma": 0.0211, "vega": 0.127, "theta": -0.0059, "rho": -0.1363, "theo": 3.1312, "change": 0.13, "open": 3.05, "high": 3.1, "low": 3.05, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-06T12:05:05", "percent_change": 4.3771, "prev_day_close": 3.12000000476837}, {"option": "NKE271217C00035000", "bid": 8.0, "bid_size": 468.0, "ask": 8.35, "ask_size": 549.0, "iv": 0.4017, "open_interest": 1446.0, "volume": 13.0, "delta": 0.7005, "gamma": 0.0231, "vega": 0.1369, "theta": -0.0058, "rho": 0.1974, "theo": 8.1619, "change": -0.575, "open": 8.0, "high": 8.5, "low": 8.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-11-06T14:52:28", "percent_change": -6.55271, "prev_day_close": 8.17500019073486}, {"option": "NKE271217P00035000", "bid": 4.0, "bid_size": 458.0, "ask": 4.25, "ask_size": 271.0, "iv": 0.3983, "open_interest": 2059.0, "volume": 2.0, "delta": -0.3239, "gamma": 0.0235, "vega": 0.1397, "theta": -0.0064, "rho": -0.1642, "theo": 4.1599, "change": 0.3, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-06T12:37:12", "percent_change": 7.69231, "prev_day_close": 4.15000009536743}, {"option": "NKE271217C00037500", "bid": 6.75, "bid_size": 525.0, "ask": 7.25, "ask_size": 1149.0, "iv": 0.4014, "open_interest": 1080.0, "volume": 27.0, "delta": 0.6395, "gamma": 0.0249, "vega": 0.147, "theta": -0.0064, "rho": 0.1853, "theo": 6.9523, "change": -0.31, "open": 6.93, "high": 7.5, "low": 6.93, "tick": "down", "last_trade_price": 7.24, "last_trade_time": "2026-11-06T10:39:29", "percent_change": -4.10596, "prev_day_close": 6.90000009536743}, {"option": "NKE271217P00037500", "bid": 5.25, "bid_size": 107.0, "ask": 5.45, "ask_size": 197.0, "iv": 0.3981, "open_interest": 1415.0, "volume": 22.0, "delta": -0.3863, "gamma": 0.0253, "vega": 0.1486, "theta": -0.0067, "rho": -0.1925, "theo": 5.3512, "change": 0.28, "open": 5.31, "high": 5.38, "low": 5.3, "tick": "up", "last_trade_price": 5.38, "last_trade_time": "2026-11-06T15:18:53", "percent_change": 5.4902, "prev_day_close": 5.34999990463257}, {"option": "NKE271217C00040000", "bid": 5.7, "bid_size": 522.0, "ask": 6.0, "ask_size": 352.0, "iv": 0.3934, "open_interest": 4325.0, "volume": 117.0, "delta": 0.5783, "gamma": 0.0261, "vega": 0.1533, "theta": -0.0068, "rho": 0.1712, "theo": 5.8862, "change": -0.5, "open": 5.62, "high": 6.14, "low": 5.62, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-06T11:35:47", "percent_change": -7.8125, "prev_day_close": 5.84999990463257}, {"option": "NKE271217P00040000", "bid": 6.55, "bid_size": 446.0, "ask": 6.85, "ask_size": 402.0, "iv": 0.3958, "open_interest": 4324.0, "volume": 2.0, "delta": -0.4492, "gamma": 0.0267, "vega": 0.1537, "theta": -0.0068, "rho": -0.2169, "theo": 6.6984, "change": 0.34, "open": 6.75, "high": 6.75, "low": 6.69, "tick": "down", "last_trade_price": 6.69, "last_trade_time": "2026-11-06T14:10:32", "percent_change": 5.35433, "prev_day_close": 6.67500019073486}, {"option": "NKE271217C00042500", "bid": 4.85, "bid_size": 386.0, "ask": 5.1, "ask_size": 485.0, "iv": 0.3945, "open_interest": 1014.0, "volume": 40.0, "delta": 0.5186, "gamma": 0.0266, "vega": 0.1556, "theta": -0.007, "rho": 0.1563, "theo": 4.9601, "change": -0.485, "open": 4.87, "high": 5.25, "low": 4.87, "tick": "up", "last_trade_price": 4.94, "last_trade_time": "2026-11-06T15:48:25", "percent_change": -8.94009, "prev_day_close": 4.95000004768372}, {"option": "NKE271217P00042500", "bid": 8.05, "bid_size": 395.0, "ask": 8.35, "ask_size": 387.0, "iv": 0.3939, "open_interest": 2424.0, "volume": 0.0, "delta": -0.5114, "gamma": 0.0274, "vega": 0.1548, "theta": -0.0068, "rho": -0.2364, "theo": 8.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.83, "last_trade_time": "2026-11-05T12:25:49", "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "NKE271217C00045000", "bid": 4.0, "bid_size": 519.0, "ask": 4.35, "ask_size": 783.0, "iv": 0.3923, "open_interest": 2132.0, "volume": 46.0, "delta": 0.4615, "gamma": 0.0266, "vega": 0.1546, "theta": -0.007, "rho": 0.1412, "theo": 4.1636, "change": -0.48, "open": 4.25, "high": 4.35, "low": 4.12, "tick": "down", "last_trade_price": 4.12, "last_trade_time": "2026-11-06T15:48:25", "percent_change": -10.4348, "prev_day_close": 4.125}, {"option": "NKE271217P00045000", "bid": 9.7, "bid_size": 179.0, "ask": 10.05, "ask_size": 406.0, "iv": 0.3941, "open_interest": 1356.0, "volume": 2.0, "delta": -0.5721, "gamma": 0.0277, "vega": 0.1519, "theta": -0.0065, "rho": -0.2548, "theo": 9.8362, "change": 0.45, "open": 9.9, "high": 9.9, "low": 9.9, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-11-06T12:37:12", "percent_change": 4.76191, "prev_day_close": 9.875}, {"option": "NKE271217C00047500", "bid": 3.4, "bid_size": 385.0, "ask": 3.65, "ask_size": 642.0, "iv": 0.3927, "open_interest": 11717.0, "volume": 8.0, "delta": 0.4081, "gamma": 0.026, "vega": 0.1507, "theta": -0.0068, "rho": 0.1266, "theo": 3.4861, "change": -0.275, "open": 3.65, "high": 3.65, "low": 3.55, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-11-06T14:36:37", "percent_change": -7.18954, "prev_day_close": 3.47500002384186}, {"option": "NKE271217P00047500", "bid": 11.3, "bid_size": 538.0, "ask": 11.85, "ask_size": 498.0, "iv": 0.3881, "open_interest": 1037.0, "volume": 1.0, "delta": -0.6298, "gamma": 0.0275, "vega": 0.1459, "theta": -0.0062, "rho": -0.2645, "theo": 11.6045, "change": 0.25, "open": 11.4, "high": 11.4, "low": 11.4, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-11-06T10:19:57", "percent_change": 2.24215, "prev_day_close": 11.5750002861023}, {"option": "NKE271217C00050000", "bid": 2.85, "bid_size": 285.0, "ask": 3.05, "ask_size": 464.0, "iv": 0.3913, "open_interest": 3345.0, "volume": 103.0, "delta": 0.3592, "gamma": 0.0251, "vega": 0.146, "theta": -0.0066, "rho": 0.115, "theo": 2.9195, "change": -0.375, "open": 3.15, "high": 3.15, "low": 2.9, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-06T14:56:53", "percent_change": -11.4504, "prev_day_close": 2.97499990463257}, {"option": "NKE271217P00050000", "bid": 13.2, "bid_size": 536.0, "ask": 13.75, "ask_size": 464.0, "iv": 0.3878, "open_interest": 3965.0, "volume": 0.0, "delta": -0.6841, "gamma": 0.027, "vega": 0.1377, "theta": -0.0057, "rho": -0.2686, "theo": 13.4944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.98, "last_trade_time": "2026-11-04T11:47:44", "percent_change": 0.0, "prev_day_close": 13.4749999046326}, {"option": "NKE271217C00052500", "bid": 2.3, "bid_size": 555.0, "ask": 2.54, "ask_size": 55.0, "iv": 0.3869, "open_interest": 735.0, "volume": 3.0, "delta": 0.3151, "gamma": 0.0238, "vega": 0.1381, "theta": -0.0063, "rho": 0.101, "theo": 2.4472, "change": -0.285, "open": 2.57, "high": 2.57, "low": 2.57, "tick": "down", "last_trade_price": 2.57, "last_trade_time": "2026-11-06T11:18:54", "percent_change": -9.98249, "prev_day_close": 2.40499997138977}, {"option": "NKE271217P00052500", "bid": 15.35, "bid_size": 407.0, "ask": 15.75, "ask_size": 370.0, "iv": 0.3932, "open_interest": 1805.0, "volume": 0.0, "delta": -0.7348, "gamma": 0.0264, "vega": 0.1255, "theta": -0.0053, "rho": -0.264, "theo": 15.4967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.55, "last_trade_time": "2026-11-05T10:36:52", "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "NKE271217C00055000", "bid": 2.0, "bid_size": 61.0, "ask": 2.21, "ask_size": 711.0, "iv": 0.3931, "open_interest": 1638.0, "volume": 21.0, "delta": 0.2756, "gamma": 0.0223, "vega": 0.1294, "theta": -0.0059, "rho": 0.0887, "theo": 2.0541, "change": -0.095, "open": 2.0, "high": 2.25, "low": 2.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-06T10:38:15", "percent_change": -4.13944, "prev_day_close": 2.05999994277954}, {"option": "NKE271217P00055000", "bid": 17.1, "bid_size": 915.0, "ask": 17.85, "ask_size": 318.0, "iv": 0.378, "open_interest": 11666.0, "volume": 10.0, "delta": -0.782, "gamma": 0.0257, "vega": 0.1108, "theta": -0.0048, "rho": -0.2429, "theo": 17.595, "change": 0.55, "open": 17.6, "high": 17.6, "low": 17.6, "tick": "up", "last_trade_price": 17.6, "last_trade_time": "2026-11-06T14:05:49", "percent_change": 3.22581, "prev_day_close": 17.5749998092651}, {"option": "NKE271217C00057500", "bid": 1.61, "bid_size": 683.0, "ask": 1.86, "ask_size": 622.0, "iv": 0.3903, "open_interest": 3097.0, "volume": 1.0, "delta": 0.2411, "gamma": 0.0208, "vega": 0.1218, "theta": -0.0056, "rho": 0.0794, "theo": 1.731, "change": -0.085, "open": 1.87, "high": 1.87, "low": 1.87, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-11-06T10:43:54", "percent_change": -4.34783, "prev_day_close": 1.69999998807907}, {"option": "NKE271217P00057500", "bid": 19.35, "bid_size": 887.0, "ask": 20.05, "ask_size": 253.0, "iv": 0.3813, "open_interest": 1351.0, "volume": 0.0, "delta": -0.8251, "gamma": 0.0246, "vega": 0.0975, "theta": -0.0043, "rho": -0.2235, "theo": 19.7797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.73, "last_trade_time": "2026-10-23T13:30:17", "percent_change": 0.0, "prev_day_close": 19.7749996185303}, {"option": "NKE271217C00060000", "bid": 1.41, "bid_size": 105.0, "ask": 1.61, "ask_size": 791.0, "iv": 0.3952, "open_interest": 4277.0, "volume": 663.0, "delta": 0.2109, "gamma": 0.0192, "vega": 0.1122, "theta": -0.0052, "rho": 0.0692, "theo": 1.4651, "change": -0.195, "open": 1.4, "high": 1.59, "low": 1.4, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-11-06T14:46:49", "percent_change": -11.6418, "prev_day_close": 1.46999996900558}, {"option": "NKE271217P00060000", "bid": 21.75, "bid_size": 684.0, "ask": 22.45, "ask_size": 548.0, "iv": 0.3982, "open_interest": 10036.0, "volume": 0.0, "delta": -0.8638, "gamma": 0.0229, "vega": 0.0817, "theta": -0.0036, "rho": -0.2038, "theo": 22.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.3, "last_trade_time": "2026-11-03T09:36:23", "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "NKE271217C00062500", "bid": 1.18, "bid_size": 203.0, "ask": 1.29, "ask_size": 35.0, "iv": 0.3919, "open_interest": 599.0, "volume": 549.0, "delta": 0.1846, "gamma": 0.0176, "vega": 0.1048, "theta": -0.0048, "rho": 0.062, "theo": 1.2444, "change": -0.155, "open": 1.13, "high": 1.3, "low": 1.13, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T13:43:05", "percent_change": -10.6529, "prev_day_close": 1.24000000953674}, {"option": "NKE271217P00062500", "bid": 23.8, "bid_size": 986.0, "ask": 24.7, "ask_size": 656.0, "iv": 0.3715, "open_interest": 1951.0, "volume": 0.0, "delta": -0.8976, "gamma": 0.0204, "vega": 0.0625, "theta": -0.0027, "rho": -0.1642, "theo": 24.3688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.41, "last_trade_time": "2026-10-27T11:59:25", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "NKE271217C00065000", "bid": 0.93, "bid_size": 708.0, "ask": 1.1, "ask_size": 56.0, "iv": 0.3895, "open_interest": 3179.0, "volume": 5.0, "delta": 0.1622, "gamma": 0.0161, "vega": 0.0956, "theta": -0.0044, "rho": 0.0538, "theo": 1.0646, "change": -0.09, "open": 1.14, "high": 1.14, "low": 1.14, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-11-06T09:44:24", "percent_change": -7.31707, "prev_day_close": 1.05500000715256}, {"option": "NKE271217P00065000", "bid": 26.25, "bid_size": 936.0, "ask": 27.15, "ask_size": 632.0, "iv": 0.3852, "open_interest": 970.0, "volume": 0.0, "delta": -0.9252, "gamma": 0.0176, "vega": 0.0518, "theta": -0.0016, "rho": -0.1527, "theo": 26.7423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.31, "last_trade_time": "2026-11-05T13:07:30", "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "NKE271217C00067500", "bid": 0.85, "bid_size": 173.0, "ask": 0.94, "ask_size": 57.0, "iv": 0.3949, "open_interest": 921.0, "volume": 3.0, "delta": 0.1426, "gamma": 0.0147, "vega": 0.0887, "theta": -0.0041, "rho": 0.048, "theo": 0.9138, "change": -0.18, "open": 0.92, "high": 0.92, "low": 0.92, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-06T12:02:29", "percent_change": -16.3636, "prev_day_close": 0.900000005960464}, {"option": "NKE271217P00067500", "bid": 28.6, "bid_size": 804.0, "ask": 29.55, "ask_size": 599.0, "iv": 0.3648, "open_interest": 222.0, "volume": 0.0, "delta": -0.947, "gamma": 0.0142, "vega": 0.0351, "theta": -0.0002, "rho": -0.1185, "theo": 29.1579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.64, "last_trade_time": "2026-11-04T14:55:04", "percent_change": 0.0, "prev_day_close": 29.0749998092651}, {"option": "NKE271217C00070000", "bid": 0.73, "bid_size": 100.0, "ask": 0.82, "ask_size": 41.0, "iv": 0.3976, "open_interest": 2779.0, "volume": 0.0, "delta": 0.126, "gamma": 0.0134, "vega": 0.0806, "theta": -0.0038, "rho": 0.0421, "theo": 0.7906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-11-05T13:54:16", "percent_change": 0.0, "prev_day_close": 0.770000010728836}, {"option": "NKE271217P00070000", "bid": 30.85, "bid_size": 934.0, "ask": 32.1, "ask_size": 837.0, "iv": 0.0, "open_interest": 641.0, "volume": 0.0, "delta": -0.9639, "gamma": 0.0112, "vega": 0.0283, "theta": 0.0, "rho": -0.1106, "theo": 31.596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.22, "last_trade_time": "2026-10-14T10:24:41", "percent_change": 0.0, "prev_day_close": 31.6999998092651}, {"option": "NKE271217C00072500", "bid": 0.62, "bid_size": 210.0, "ask": 0.82, "ask_size": 860.0, "iv": 0.4068, "open_interest": 920.0, "volume": 0.0, "delta": 0.1115, "gamma": 0.0122, "vega": 0.0747, "theta": -0.0035, "rho": 0.0378, "theo": 0.6866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-05T10:28:16", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "NKE271217P00072500", "bid": 33.5, "bid_size": 180.0, "ask": 34.5, "ask_size": 157.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9757, "gamma": 0.0084, "vega": 0.0161, "theta": 0.0, "rho": -0.0886, "theo": 34.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.93, "last_trade_time": "2026-10-02T14:29:10", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "NKE271217C00075000", "bid": 0.55, "bid_size": 67.0, "ask": 0.62, "ask_size": 39.0, "iv": 0.4028, "open_interest": 2102.0, "volume": 1.0, "delta": 0.0992, "gamma": 0.0111, "vega": 0.0679, "theta": -0.0032, "rho": 0.0332, "theo": 0.6004, "change": -0.055, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T10:25:47", "percent_change": -7.80142, "prev_day_close": 0.575000017881394}, {"option": "NKE271217P00075000", "bid": 35.7, "bid_size": 168.0, "ask": 37.3, "ask_size": 126.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9845, "gamma": 0.0061, "vega": 0.0134, "theta": 0.0, "rho": -0.0844, "theo": 36.5273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.13, "last_trade_time": "2026-10-14T10:15:06", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "NKE271217C00077500", "bid": 0.35, "bid_size": 1264.0, "ask": 0.7, "ask_size": 1541.0, "iv": 0.4077, "open_interest": 415.0, "volume": 0.0, "delta": 0.0885, "gamma": 0.0101, "vega": 0.0629, "theta": -0.003, "rho": 0.0299, "theo": 0.5278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-11-02T14:39:20", "percent_change": 0.0, "prev_day_close": 0.445000007748604}, {"option": "NKE271217P00077500", "bid": 38.2, "bid_size": 158.0, "ask": 39.9, "ask_size": 148.0, "iv": 0.4442, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0043, "vega": 0.008, "theta": 0.0, "rho": -0.0742, "theo": 39.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.92, "last_trade_time": "2026-09-02T09:56:48", "percent_change": 0.0, "prev_day_close": 39.0749988555908}, {"option": "NKE271217C00080000", "bid": 0.45, "bid_size": 1.0, "ask": 0.53, "ask_size": 512.0, "iv": 0.4155, "open_interest": 1350.0, "volume": 1.0, "delta": 0.0792, "gamma": 0.0093, "vega": 0.058, "theta": -0.0028, "rho": 0.0267, "theo": 0.466, "change": -0.08, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T13:51:04", "percent_change": -15.0943, "prev_day_close": 0.514999985694885}, {"option": "NKE271217P00080000", "bid": 40.65, "bid_size": 158.0, "ask": 42.4, "ask_size": 149.0, "iv": 0.4502, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.003, "vega": 0.0048, "theta": 0.0, "rho": -0.0757, "theo": 41.4906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.01, "last_trade_time": "2026-09-11T11:45:42", "percent_change": 0.0, "prev_day_close": 41.4750003814697}, {"option": "NKE271217C00082500", "bid": 0.17, "bid_size": 1579.0, "ask": 0.62, "ask_size": 2166.0, "iv": 0.4107, "open_interest": 550.0, "volume": 0.0, "delta": 0.0712, "gamma": 0.0085, "vega": 0.0532, "theta": -0.0026, "rho": 0.024, "theo": 0.4144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-11-04T10:45:07", "percent_change": 0.0, "prev_day_close": 0.485000014305115}, {"option": "NKE271217P00082500", "bid": 43.15, "bid_size": 158.0, "ask": 44.85, "ask_size": 149.0, "iv": 0.4539, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.002, "vega": 0.0038, "theta": 0.0, "rho": -0.0755, "theo": 43.9768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.6, "last_trade_time": "2025-12-12T09:45:01", "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "NKE271217C00085000", "bid": 0.16, "bid_size": 1085.0, "ask": 0.61, "ask_size": 1844.0, "iv": 0.4209, "open_interest": 265.0, "volume": 0.0, "delta": 0.0643, "gamma": 0.0078, "vega": 0.0494, "theta": -0.0024, "rho": 0.0218, "theo": 0.3699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-03T12:06:28", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "NKE271217P00085000", "bid": 45.65, "bid_size": 101.0, "ask": 47.3, "ask_size": 158.0, "iv": 0.4471, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0013, "vega": 0.002, "theta": 0.0, "rho": -0.0738, "theo": 46.4651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.9, "last_trade_time": "2026-09-04T09:59:56", "percent_change": 0.0, "prev_day_close": 46.4749984741211}, {"option": "NKE271217C00087500", "bid": 0.03, "bid_size": 1638.0, "ask": 0.59, "ask_size": 2345.0, "iv": 0.416, "open_interest": 527.0, "volume": 0.0, "delta": 0.0582, "gamma": 0.0071, "vega": 0.0459, "theta": -0.0022, "rho": 0.0197, "theo": 0.3316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-23T13:59:53", "percent_change": 0.0, "prev_day_close": 0.280000008642674}, {"option": "NKE271217P00087500", "bid": 48.15, "bid_size": 101.0, "ask": 49.85, "ask_size": 158.0, "iv": 0.4976, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0009, "vega": 0.001, "theta": 0.0, "rho": -0.0758, "theo": 48.9547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.68, "last_trade_time": "2026-08-07T09:30:11", "percent_change": 0.0, "prev_day_close": 48.875}, {"option": "NKE271217C00090000", "bid": 0.28, "bid_size": 3.0, "ask": 0.38, "ask_size": 319.0, "iv": 0.4318, "open_interest": 1700.0, "volume": 0.0, "delta": 0.0529, "gamma": 0.0066, "vega": 0.0422, "theta": -0.0021, "rho": 0.0179, "theo": 0.2991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-04T09:57:46", "percent_change": 0.0, "prev_day_close": 0.290000006556511}, {"option": "NKE271217P00090000", "bid": 50.65, "bid_size": 101.0, "ask": 52.35, "ask_size": 101.0, "iv": 0.5181, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0005, "vega": 0.0008, "theta": 0.0, "rho": -0.0774, "theo": 51.4444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.47, "last_trade_time": "2026-06-29T14:03:49", "percent_change": 0.0, "prev_day_close": 51.4500007629394}, {"option": "NKE271217C00095000", "bid": 0.01, "bid_size": 1873.0, "ask": 0.45, "ask_size": 2420.0, "iv": 0.4265, "open_interest": 507.0, "volume": 0.0, "delta": 0.0442, "gamma": 0.0056, "vega": 0.0369, "theta": -0.0018, "rho": 0.0151, "theo": 0.2459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T12:40:55", "percent_change": 0.0, "prev_day_close": 0.214999996125698}, {"option": "NKE271217P00095000", "bid": 55.65, "bid_size": 168.0, "ask": 57.3, "ask_size": 159.0, "iv": 0.5408, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 56.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.15, "last_trade_time": "2026-11-03T09:30:01", "percent_change": 0.0, "prev_day_close": 56.3500003814697}, {"option": "NKE271217C00100000", "bid": 0.12, "bid_size": 3.0, "ask": 0.3, "ask_size": 1429.0, "iv": 0.4392, "open_interest": 5490.0, "volume": 21.0, "delta": 0.0373, "gamma": 0.0048, "vega": 0.032, "theta": -0.0016, "rho": 0.0126, "theo": 0.2055, "change": -0.055, "open": 0.22, "high": 0.22, "low": 0.13, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T15:45:50", "percent_change": -24.4444, "prev_day_close": 0.169999994337559}, {"option": "NKE271217P00100000", "bid": 60.6, "bid_size": 158.0, "ask": 62.3, "ask_size": 149.0, "iv": 0.5619, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 61.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.0, "last_trade_time": "2026-04-06T15:35:58", "percent_change": 0.0, "prev_day_close": 61.375}, {"option": "NKE271217C00105000", "bid": 0.15, "bid_size": 250.0, "ask": 0.29, "ask_size": 1961.0, "iv": 0.4603, "open_interest": 2342.0, "volume": 0.0, "delta": 0.0319, "gamma": 0.0041, "vega": 0.0282, "theta": -0.0014, "rho": 0.0109, "theo": 0.1739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T15:48:50", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "NKE271217P00105000", "bid": 65.6, "bid_size": 158.0, "ask": 67.3, "ask_size": 149.0, "iv": 0.5989, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 66.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.37, "last_trade_time": "2026-04-01T14:39:40", "percent_change": 0.0, "prev_day_close": 66.3499984741211}, {"option": "NKE271217C00110000", "bid": 0.1, "bid_size": 123.0, "ask": 0.36, "ask_size": 2818.0, "iv": 0.4803, "open_interest": 2665.0, "volume": 0.0, "delta": 0.0275, "gamma": 0.0036, "vega": 0.0249, "theta": -0.0013, "rho": 0.0093, "theo": 0.1489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 0.135000001639128}, {"option": "NKE271217P00110000", "bid": 70.6, "bid_size": 101.0, "ask": 72.25, "ask_size": 158.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 71.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.32, "last_trade_time": "2025-11-13T13:31:05", "percent_change": 0.0, "prev_day_close": 71.3499984741211}, {"option": "NKE271217C00115000", "bid": 0.1, "bid_size": 10.0, "ask": 0.18, "ask_size": 890.0, "iv": 0.4622, "open_interest": 3936.0, "volume": 0.0, "delta": 0.024, "gamma": 0.0032, "vega": 0.0222, "theta": -0.0012, "rho": 0.0081, "theo": 0.1289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-05T13:48:55", "percent_change": 0.0, "prev_day_close": 0.129999998956919}, {"option": "NKE271217P00115000", "bid": 75.5, "bid_size": 157.0, "ask": 77.25, "ask_size": 158.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 76.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.95, "last_trade_time": "2026-01-22T14:32:55", "percent_change": 0.0, "prev_day_close": 76.3499984741211}, {"option": "NKE280121C00017500", "bid": 19.6, "bid_size": 171.0, "ask": 22.45, "ask_size": 171.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.003, "vega": 0.0126, "theta": 0.0, "rho": 0.0467, "theo": 21.2123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.3, "last_trade_time": "2026-10-15T13:40:10", "percent_change": 0.0, "prev_day_close": 21.0250005722046}, {"option": "NKE280121P00017500", "bid": 0.21, "bid_size": 470.0, "ask": 0.34, "ask_size": 916.0, "iv": 0.4567, "open_interest": 141.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.004, "vega": 0.0303, "theta": -0.0015, "rho": -0.0174, "theo": 0.2864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-05T10:45:12", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "NKE280121C00020000", "bid": 18.05, "bid_size": 978.0, "ask": 19.6, "ask_size": 947.0, "iv": 0.4146, "open_interest": 147.0, "volume": 10.0, "delta": 0.9687, "gamma": 0.0055, "vega": 0.0362, "theta": 0.0, "rho": 0.1459, "theo": 18.8984, "change": -1.775, "open": 18.05, "high": 18.05, "low": 18.05, "tick": "down", "last_trade_price": 18.05, "last_trade_time": "2026-11-06T09:38:52", "percent_change": -8.95334, "prev_day_close": 18.8249998092651}, {"option": "NKE280121P00020000", "bid": 0.32, "bid_size": 1118.0, "ask": 0.68, "ask_size": 1307.0, "iv": 0.4479, "open_interest": 486.0, "volume": 0.0, "delta": -0.0516, "gamma": 0.006, "vega": 0.0432, "theta": -0.002, "rho": -0.027, "theo": 0.4527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T15:18:32", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "NKE280121C00022500", "bid": 16.5, "bid_size": 895.0, "ask": 17.5, "ask_size": 1167.0, "iv": 0.4654, "open_interest": 376.0, "volume": 0.0, "delta": 0.9416, "gamma": 0.0082, "vega": 0.0552, "theta": -0.0007, "rho": 0.1911, "theo": 16.7591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-11-04T13:51:24", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "NKE280121P00022500", "bid": 0.68, "bid_size": 375.0, "ask": 0.95, "ask_size": 1302.0, "iv": 0.4378, "open_interest": 2241.0, "volume": 0.0, "delta": -0.0792, "gamma": 0.0087, "vega": 0.0601, "theta": -0.0028, "rho": -0.0419, "theo": 0.7339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T12:16:37", "percent_change": 0.0, "prev_day_close": 0.814999997615814}, {"option": "NKE280121C00025000", "bid": 14.5, "bid_size": 1025.0, "ask": 15.15, "ask_size": 486.0, "iv": 0.423, "open_interest": 539.0, "volume": 10.0, "delta": 0.9057, "gamma": 0.0112, "vega": 0.0759, "theta": -0.0018, "rho": 0.2113, "theo": 14.782, "change": -0.435, "open": 15.14, "high": 15.14, "low": 15.14, "tick": "no_change", "last_trade_price": 15.14, "last_trade_time": "2026-11-06T10:25:46", "percent_change": -2.79294, "prev_day_close": 14.8249998092651}, {"option": "NKE280121P00025000", "bid": 1.07, "bid_size": 455.0, "ask": 1.41, "ask_size": 1343.0, "iv": 0.4282, "open_interest": 2475.0, "volume": 198.0, "delta": -0.1158, "gamma": 0.0117, "vega": 0.0792, "theta": -0.0036, "rho": -0.0621, "theo": 1.1543, "change": 0.045, "open": 1.18, "high": 1.18, "low": 1.16, "tick": "no_change", "last_trade_price": 1.16, "last_trade_time": "2026-11-06T13:22:51", "percent_change": 4.03588, "prev_day_close": 1.14000004529953}, {"option": "NKE280121C00027500", "bid": 12.7, "bid_size": 923.0, "ask": 13.1, "ask_size": 161.0, "iv": 0.4065, "open_interest": 651.0, "volume": 0.0, "delta": 0.8619, "gamma": 0.0144, "vega": 0.0952, "theta": -0.0029, "rho": 0.2145, "theo": 12.9581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.08, "last_trade_time": "2026-11-04T12:11:38", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "NKE280121P00027500", "bid": 1.66, "bid_size": 188.0, "ask": 1.96, "ask_size": 1125.0, "iv": 0.4213, "open_interest": 5758.0, "volume": 1.0, "delta": -0.1601, "gamma": 0.0148, "vega": 0.0986, "theta": -0.0044, "rho": -0.0869, "theo": 1.725, "change": 0.18, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-06T11:28:20", "percent_change": 11.465, "prev_day_close": 1.70999997854233}, {"option": "NKE280121C00030000", "bid": 11.0, "bid_size": 1054.0, "ask": 11.5, "ask_size": 475.0, "iv": 0.4053, "open_interest": 1979.0, "volume": 4.0, "delta": 0.8119, "gamma": 0.0173, "vega": 0.1137, "theta": -0.004, "rho": 0.2134, "theo": 11.2903, "change": -0.975, "open": 11.3, "high": 11.3, "low": 10.95, "tick": "no_change", "last_trade_price": 10.95, "last_trade_time": "2026-11-06T09:37:35", "percent_change": -8.1761, "prev_day_close": 11.25}, {"option": "NKE280121P00030000", "bid": 2.19, "bid_size": 1207.0, "ask": 2.69, "ask_size": 1305.0, "iv": 0.4079, "open_interest": 9726.0, "volume": 12.0, "delta": -0.2106, "gamma": 0.0177, "vega": 0.1169, "theta": -0.0052, "rho": -0.1159, "theo": 2.4512, "change": 0.09, "open": 2.35, "high": 2.47, "low": 2.35, "tick": "down", "last_trade_price": 2.44, "last_trade_time": "2026-11-06T15:34:25", "percent_change": 3.82979, "prev_day_close": 2.43500006198883}, {"option": "NKE280121C00032500", "bid": 9.55, "bid_size": 869.0, "ask": 9.95, "ask_size": 266.0, "iv": 0.4031, "open_interest": 527.0, "volume": 2.0, "delta": 0.7573, "gamma": 0.02, "vega": 0.13, "theta": -0.0049, "rho": 0.2086, "theo": 9.7824, "change": -0.8, "open": 9.8, "high": 9.8, "low": 9.8, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-11-06T13:29:41", "percent_change": -7.54717, "prev_day_close": 9.75}, {"option": "NKE280121P00032500", "bid": 3.25, "bid_size": 140.0, "ask": 3.45, "ask_size": 535.0, "iv": 0.4066, "open_interest": 16202.0, "volume": 0.0, "delta": -0.2655, "gamma": 0.0203, "vega": 0.1327, "theta": -0.0058, "rho": -0.145, "theo": 3.3362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-11-05T12:33:19", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "NKE280121C00035000", "bid": 8.2, "bid_size": 776.0, "ask": 8.85, "ask_size": 1301.0, "iv": 0.4086, "open_interest": 4965.0, "volume": 15.0, "delta": 0.7001, "gamma": 0.0221, "vega": 0.1435, "theta": -0.0056, "rho": 0.2008, "theo": 8.4413, "change": -0.6, "open": 8.1, "high": 8.75, "low": 8.1, "tick": "no_change", "last_trade_price": 8.45, "last_trade_time": "2026-11-06T14:16:06", "percent_change": -6.62984, "prev_day_close": 8.375}, {"option": "NKE280121P00035000", "bid": 4.3, "bid_size": 96.0, "ask": 4.45, "ask_size": 81.0, "iv": 0.4023, "open_interest": 8694.0, "volume": 1.0, "delta": -0.3235, "gamma": 0.0225, "vega": 0.1454, "theta": -0.0062, "rho": -0.1742, "theo": 4.382, "change": 0.22, "open": 4.37, "high": 4.37, "low": 4.37, "tick": "up", "last_trade_price": 4.37, "last_trade_time": "2026-11-06T14:32:48", "percent_change": 5.3012, "prev_day_close": 4.375}, {"option": "NKE280121C00037500", "bid": 7.05, "bid_size": 795.0, "ask": 7.6, "ask_size": 1323.0, "iv": 0.4054, "open_interest": 1396.0, "volume": 1.0, "delta": 0.6417, "gamma": 0.0237, "vega": 0.1537, "theta": -0.0062, "rho": 0.192, "theo": 7.2462, "change": -0.66, "open": 7.14, "high": 7.14, "low": 7.14, "tick": "down", "last_trade_price": 7.14, "last_trade_time": "2026-11-06T09:30:07", "percent_change": -8.46154, "prev_day_close": 7.32500004768372}, {"option": "NKE280121P00037500", "bid": 5.45, "bid_size": 397.0, "ask": 5.65, "ask_size": 42.0, "iv": 0.3981, "open_interest": 7636.0, "volume": 1.0, "delta": -0.3832, "gamma": 0.0243, "vega": 0.1544, "theta": -0.0065, "rho": -0.2029, "theo": 5.5839, "change": 0.14, "open": 5.44, "high": 5.44, "low": 5.44, "tick": "up", "last_trade_price": 5.44, "last_trade_time": "2026-11-06T11:06:19", "percent_change": 2.64151, "prev_day_close": 5.57499980926514}, {"option": "NKE280121C00040000", "bid": 6.2, "bid_size": 1.0, "ask": 6.45, "ask_size": 584.0, "iv": 0.4061, "open_interest": 14915.0, "volume": 203.0, "delta": 0.5835, "gamma": 0.0248, "vega": 0.1598, "theta": -0.0065, "rho": 0.1804, "theo": 6.1951, "change": -0.48, "open": 5.95, "high": 6.55, "low": 5.95, "tick": "down", "last_trade_price": 6.22, "last_trade_time": "2026-11-06T15:33:14", "percent_change": -7.16418, "prev_day_close": 6.22500014305115}, {"option": "NKE280121P00040000", "bid": 6.8, "bid_size": 435.0, "ask": 7.05, "ask_size": 440.0, "iv": 0.3974, "open_interest": 19248.0, "volume": 2.0, "delta": -0.4434, "gamma": 0.0255, "vega": 0.1597, "theta": -0.0066, "rho": -0.229, "theo": 6.9352, "change": 0.375, "open": 6.9, "high": 7.0, "low": 6.9, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-06T12:53:30", "percent_change": 5.66038, "prev_day_close": 6.92500019073486}, {"option": "NKE280121C00042500", "bid": 5.15, "bid_size": 519.0, "ask": 6.0, "ask_size": 1730.0, "iv": 0.4142, "open_interest": 3373.0, "volume": 168.0, "delta": 0.5269, "gamma": 0.0253, "vega": 0.1624, "theta": -0.0067, "rho": 0.1679, "theo": 5.2769, "change": -0.5, "open": 5.4, "high": 5.55, "low": 5.3, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-06T14:10:27", "percent_change": -8.62069, "prev_day_close": 5.25}, {"option": "NKE280121P00042500", "bid": 8.25, "bid_size": 492.0, "ask": 8.6, "ask_size": 591.0, "iv": 0.3957, "open_interest": 6776.0, "volume": 0.0, "delta": -0.5029, "gamma": 0.0263, "vega": 0.161, "theta": -0.0066, "rho": -0.2505, "theo": 8.4273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-11-05T15:30:03", "percent_change": 0.0, "prev_day_close": 8.42500019073486}, {"option": "NKE280121C00045000", "bid": 4.35, "bid_size": 531.0, "ask": 4.6, "ask_size": 233.0, "iv": 0.3935, "open_interest": 10854.0, "volume": 57.0, "delta": 0.4728, "gamma": 0.0254, "vega": 0.1621, "theta": -0.0067, "rho": 0.1549, "theo": 4.4815, "change": -0.525, "open": 4.52, "high": 4.65, "low": 4.35, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-11-06T14:18:21", "percent_change": -10.7692, "prev_day_close": 4.45000004768372}, {"option": "NKE280121P00045000", "bid": 9.9, "bid_size": 423.0, "ask": 10.2, "ask_size": 411.0, "iv": 0.3938, "open_interest": 10886.0, "volume": 0.0, "delta": -0.5609, "gamma": 0.0267, "vega": 0.1588, "theta": -0.0064, "rho": -0.2666, "theo": 10.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.45, "last_trade_time": "2026-11-05T11:29:40", "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "NKE280121C00047500", "bid": 3.7, "bid_size": 502.0, "ask": 4.4, "ask_size": 1937.0, "iv": 0.4082, "open_interest": 2678.0, "volume": 12.0, "delta": 0.4219, "gamma": 0.025, "vega": 0.1592, "theta": -0.0066, "rho": 0.1423, "theo": 3.7988, "change": -0.375, "open": 4.0, "high": 4.0, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-06T15:27:31", "percent_change": -8.98204, "prev_day_close": 3.82500004768372}, {"option": "NKE280121P00047500", "bid": 11.65, "bid_size": 408.0, "ask": 12.05, "ask_size": 498.0, "iv": 0.3951, "open_interest": 2333.0, "volume": 0.0, "delta": -0.6169, "gamma": 0.0267, "vega": 0.1532, "theta": -0.0061, "rho": -0.2758, "theo": 11.8086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.78, "last_trade_time": "2026-11-04T15:46:00", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "NKE280121C00050000", "bid": 3.15, "bid_size": 211.0, "ask": 3.3, "ask_size": 21.0, "iv": 0.3917, "open_interest": 16522.0, "volume": 217.0, "delta": 0.3749, "gamma": 0.0242, "vega": 0.1542, "theta": -0.0064, "rho": 0.13, "theo": 3.218, "change": -0.38, "open": 3.14, "high": 3.4, "low": 3.14, "tick": "no_change", "last_trade_price": 3.22, "last_trade_time": "2026-11-06T15:46:53", "percent_change": -10.5556, "prev_day_close": 3.22500002384186}, {"option": "NKE280121P00050000", "bid": 13.35, "bid_size": 757.0, "ask": 13.85, "ask_size": 360.0, "iv": 0.3859, "open_interest": 13590.0, "volume": 0.0, "delta": -0.6698, "gamma": 0.0264, "vega": 0.1455, "theta": -0.0058, "rho": -0.2844, "theo": 13.6769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-11-04T12:21:24", "percent_change": 0.0, "prev_day_close": 13.625}, {"option": "NKE280121C00052500", "bid": 2.62, "bid_size": 519.0, "ask": 2.99, "ask_size": 1213.0, "iv": 0.3959, "open_interest": 3787.0, "volume": 0.0, "delta": 0.3321, "gamma": 0.0232, "vega": 0.1476, "theta": -0.0062, "rho": 0.1166, "theo": 2.7276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T12:12:23", "percent_change": 0.0, "prev_day_close": 2.80499994754791}, {"option": "NKE280121P00052500", "bid": 15.2, "bid_size": 1058.0, "ask": 15.85, "ask_size": 349.0, "iv": 0.381, "open_interest": 4312.0, "volume": 0.0, "delta": -0.7197, "gamma": 0.026, "vega": 0.1351, "theta": -0.0054, "rho": -0.2822, "theo": 15.6516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.9, "last_trade_time": "2026-11-03T10:22:23", "percent_change": 0.0, "prev_day_close": 15.5250000953674}, {"option": "NKE280121C00055000", "bid": 2.26, "bid_size": 274.0, "ask": 2.4, "ask_size": 43.0, "iv": 0.3915, "open_interest": 4481.0, "volume": 5.0, "delta": 0.2935, "gamma": 0.022, "vega": 0.1398, "theta": -0.0059, "rho": 0.1039, "theo": 2.3154, "change": -0.22, "open": 2.38, "high": 2.38, "low": 2.38, "tick": "no_change", "last_trade_price": 2.38, "last_trade_time": "2026-11-06T14:32:48", "percent_change": -8.46154, "prev_day_close": 2.32500004768372}, {"option": "NKE280121P00055000", "bid": 17.55, "bid_size": 455.0, "ask": 17.95, "ask_size": 394.0, "iv": 0.3926, "open_interest": 2916.0, "volume": 0.0, "delta": -0.7665, "gamma": 0.0255, "vega": 0.1209, "theta": -0.005, "rho": -0.2714, "theo": 17.7246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.25, "last_trade_time": "2026-11-04T10:45:05", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "NKE280121C00057500", "bid": 1.8, "bid_size": 957.0, "ask": 2.21, "ask_size": 1240.0, "iv": 0.3934, "open_interest": 3644.0, "volume": 0.0, "delta": 0.2591, "gamma": 0.0206, "vega": 0.1316, "theta": -0.0056, "rho": 0.0926, "theo": 1.9703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-11-05T11:33:10", "percent_change": 0.0, "prev_day_close": 1.91999995708466}, {"option": "NKE280121P00057500", "bid": 19.4, "bid_size": 1075.0, "ask": 20.25, "ask_size": 902.0, "iv": 0.385, "open_interest": 3067.0, "volume": 0.0, "delta": -0.8106, "gamma": 0.0248, "vega": 0.1057, "theta": -0.0046, "rho": -0.246, "theo": 19.8842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.37, "last_trade_time": "2026-11-04T11:31:05", "percent_change": 0.0, "prev_day_close": 19.8249998092651}, {"option": "NKE280121C00060000", "bid": 1.64, "bid_size": 79.0, "ask": 1.88, "ask_size": 1265.0, "iv": 0.3979, "open_interest": 16476.0, "volume": 120.0, "delta": 0.2287, "gamma": 0.0192, "vega": 0.123, "theta": -0.0052, "rho": 0.0822, "theo": 1.6823, "change": -0.225, "open": 1.85, "high": 1.85, "low": 1.65, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-11-06T15:39:48", "percent_change": -12.0, "prev_day_close": 1.68500000238419}, {"option": "NKE280121P00060000", "bid": 21.0, "bid_size": 1078.0, "ask": 22.95, "ask_size": 1137.0, "iv": 0.3734, "open_interest": 4113.0, "volume": 0.0, "delta": -0.8503, "gamma": 0.0235, "vega": 0.0895, "theta": -0.0041, "rho": -0.212, "theo": 22.1206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.95, "last_trade_time": "2026-11-05T10:58:23", "percent_change": 0.0, "prev_day_close": 22.4750003814697}, {"option": "NKE280121C00062500", "bid": 1.31, "bid_size": 780.0, "ask": 1.6, "ask_size": 1003.0, "iv": 0.3938, "open_interest": 827.0, "volume": 1.0, "delta": 0.202, "gamma": 0.0178, "vega": 0.1146, "theta": -0.0049, "rho": 0.0731, "theo": 1.4417, "change": -0.185, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T10:52:41", "percent_change": -10.9792, "prev_day_close": 1.39499998092651}, {"option": "NKE280121P00062500", "bid": 24.2, "bid_size": 770.0, "ask": 24.7, "ask_size": 596.0, "iv": 0.396, "open_interest": 1432.0, "volume": 0.0, "delta": -0.8859, "gamma": 0.0215, "vega": 0.0733, "theta": -0.0033, "rho": -0.1961, "theo": 24.4255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.8, "last_trade_time": "2026-11-05T15:39:34", "percent_change": 0.0, "prev_day_close": 24.4500007629395}, {"option": "NKE280121C00065000", "bid": 1.1, "bid_size": 926.0, "ask": 1.38, "ask_size": 811.0, "iv": 0.394, "open_interest": 6630.0, "volume": 3.0, "delta": 0.1787, "gamma": 0.0165, "vega": 0.1062, "theta": -0.0045, "rho": 0.0649, "theo": 1.2411, "change": -0.115, "open": 1.26, "high": 1.26, "low": 1.24, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-11-06T12:57:23", "percent_change": -8.48709, "prev_day_close": 1.19499999284744}, {"option": "NKE280121P00065000", "bid": 26.25, "bid_size": 967.0, "ask": 27.2, "ask_size": 933.0, "iv": 0.3818, "open_interest": 3642.0, "volume": 0.0, "delta": -0.9158, "gamma": 0.0187, "vega": 0.0535, "theta": -0.0022, "rho": -0.1491, "theo": 26.7846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.7, "last_trade_time": "2026-11-05T13:08:53", "percent_change": 0.0, "prev_day_close": 26.7250003814697}, {"option": "NKE280121C00067500", "bid": 0.84, "bid_size": 1752.0, "ask": 1.31, "ask_size": 1998.0, "iv": 0.396, "open_interest": 1713.0, "volume": 5.0, "delta": 0.1583, "gamma": 0.0152, "vega": 0.0984, "theta": -0.0042, "rho": 0.0578, "theo": 1.0731, "change": -0.135, "open": 1.09, "high": 1.09, "low": 1.09, "tick": "no_change", "last_trade_price": 1.09, "last_trade_time": "2026-11-06T12:01:29", "percent_change": -11.0204, "prev_day_close": 1.07499998807907}, {"option": "NKE280121P00067500", "bid": 28.65, "bid_size": 959.0, "ask": 29.7, "ask_size": 927.0, "iv": 0.3935, "open_interest": 776.0, "volume": 0.0, "delta": -0.9401, "gamma": 0.0156, "vega": 0.0444, "theta": -0.0009, "rho": -0.1355, "theo": 29.1843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.31, "last_trade_time": "2026-11-05T15:11:08", "percent_change": 0.0, "prev_day_close": 29.1750001907349}, {"option": "NKE280121C00070000", "bid": 0.9, "bid_size": 6.0, "ask": 0.97, "ask_size": 31.0, "iv": 0.3981, "open_interest": 14469.0, "volume": 40.0, "delta": 0.1406, "gamma": 0.0139, "vega": 0.0909, "theta": -0.0039, "rho": 0.0515, "theo": 0.9324, "change": -0.125, "open": 0.93, "high": 1.05, "low": 0.85, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-11-06T15:38:25", "percent_change": -11.8483, "prev_day_close": 0.929999977350235}, {"option": "NKE280121P00070000", "bid": 31.0, "bid_size": 984.0, "ask": 32.05, "ask_size": 815.0, "iv": 0.0, "open_interest": 367.0, "volume": 0.0, "delta": -0.9586, "gamma": 0.0123, "vega": 0.0272, "theta": 0.0, "rho": -0.1021, "theo": 31.6175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.93, "last_trade_time": "2026-10-26T10:02:34", "percent_change": 0.0, "prev_day_close": 31.5249996185303}, {"option": "NKE280121C00072500", "bid": 0.76, "bid_size": 147.0, "ask": 0.85, "ask_size": 69.0, "iv": 0.3988, "open_interest": 643.0, "volume": 70.0, "delta": 0.1253, "gamma": 0.0128, "vega": 0.0841, "theta": -0.0036, "rho": 0.046, "theo": 0.8141, "change": -0.245, "open": 0.89, "high": 0.89, "low": 0.83, "tick": "no_change", "last_trade_price": 0.83, "last_trade_time": "2026-11-06T15:18:12", "percent_change": -22.7907, "prev_day_close": 0.814999997615814}, {"option": "NKE280121P00072500", "bid": 33.55, "bid_size": 209.0, "ask": 34.5, "ask_size": 142.0, "iv": 0.3566, "open_interest": 2.0, "volume": 0.0, "delta": -0.9725, "gamma": 0.0093, "vega": 0.0221, "theta": 0.0, "rho": -0.1002, "theo": 34.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.83, "last_trade_time": "2026-10-16T10:03:43", "percent_change": 0.0, "prev_day_close": 34.0249996185303}, {"option": "NKE280121C00075000", "bid": 0.65, "bid_size": 304.0, "ask": 0.73, "ask_size": 28.0, "iv": 0.399, "open_interest": 5601.0, "volume": 8.0, "delta": 0.1119, "gamma": 0.0117, "vega": 0.0777, "theta": -0.0034, "rho": 0.0412, "theo": 0.7143, "change": -0.095, "open": 0.73, "high": 0.76, "low": 0.72, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-06T14:53:17", "percent_change": -11.6564, "prev_day_close": 0.71000000834465}, {"option": "NKE280121P00075000", "bid": 35.9, "bid_size": 432.0, "ask": 37.0, "ask_size": 420.0, "iv": 0.0, "open_interest": 77.0, "volume": 0.0, "delta": -0.9825, "gamma": 0.0068, "vega": 0.0142, "theta": 0.0, "rho": -0.0774, "theo": 36.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.5, "last_trade_time": "2026-10-27T11:18:38", "percent_change": 0.0, "prev_day_close": 36.4500007629394}, {"option": "NKE280121C00077500", "bid": 0.45, "bid_size": 1496.0, "ask": 0.85, "ask_size": 2054.0, "iv": 0.4076, "open_interest": 418.0, "volume": 0.0, "delta": 0.1003, "gamma": 0.0108, "vega": 0.0718, "theta": -0.0031, "rho": 0.037, "theo": 0.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-11-03T15:22:54", "percent_change": 0.0, "prev_day_close": 0.549999982118607}, {"option": "NKE280121P00077500", "bid": 37.9, "bid_size": 158.0, "ask": 40.2, "ask_size": 149.0, "iv": 0.4326, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0048, "vega": 0.0084, "theta": 0.0, "rho": -0.0779, "theo": 39.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.74, "last_trade_time": "2026-09-11T10:32:59", "percent_change": 0.0, "prev_day_close": 39.0500011444092}, {"option": "NKE280121C00080000", "bid": 0.51, "bid_size": 131.0, "ask": 0.58, "ask_size": 57.0, "iv": 0.4053, "open_interest": 3321.0, "volume": 1.0, "delta": 0.0902, "gamma": 0.0099, "vega": 0.0665, "theta": -0.0029, "rho": 0.0334, "theo": 0.5582, "change": -0.075, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T09:30:02", "percent_change": -11.1111, "prev_day_close": 0.544999986886978}, {"option": "NKE280121P00080000", "bid": 41.0, "bid_size": 168.0, "ask": 42.2, "ask_size": 143.0, "iv": 0.4748, "open_interest": 2.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0032, "vega": 0.0068, "theta": 0.0, "rho": -0.0756, "theo": 41.4998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.22, "last_trade_time": "2026-09-11T10:24:05", "percent_change": 0.0, "prev_day_close": 41.6000003814697}, {"option": "NKE280121C00082500", "bid": 0.47, "bid_size": 9.0, "ask": 0.53, "ask_size": 30.0, "iv": 0.4106, "open_interest": 2082.0, "volume": 0.0, "delta": 0.0813, "gamma": 0.0091, "vega": 0.0615, "theta": -0.0027, "rho": 0.0301, "theo": 0.497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-11-04T12:29:30", "percent_change": 0.0, "prev_day_close": 0.499999985098839}, {"option": "NKE280121P00082500", "bid": 43.25, "bid_size": 168.0, "ask": 45.15, "ask_size": 159.0, "iv": 0.5217, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0022, "vega": 0.0031, "theta": 0.0, "rho": -0.0709, "theo": 43.9866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.89, "last_trade_time": "2026-09-09T10:11:35", "percent_change": 0.0, "prev_day_close": 44.2000007629394}, {"option": "NKE280121C00085000", "bid": 0.41, "bid_size": 48.0, "ask": 0.46, "ask_size": 57.0, "iv": 0.4112, "open_interest": 3035.0, "volume": 0.0, "delta": 0.0736, "gamma": 0.0084, "vega": 0.057, "theta": -0.0025, "rho": 0.0272, "theo": 0.4446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-11-05T10:49:45", "percent_change": 0.0, "prev_day_close": 0.439999997615814}, {"option": "NKE280121P00085000", "bid": 45.35, "bid_size": 158.0, "ask": 47.4, "ask_size": 149.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0014, "vega": 0.0018, "theta": 0.0, "rho": -0.0728, "theo": 46.4755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.68, "last_trade_time": "2026-09-08T09:52:51", "percent_change": 0.0, "prev_day_close": 46.375}, {"option": "NKE280121C00090000", "bid": 0.33, "bid_size": 64.0, "ask": 0.38, "ask_size": 66.0, "iv": 0.4175, "open_interest": 3420.0, "volume": 18.0, "delta": 0.0609, "gamma": 0.0071, "vega": 0.0494, "theta": -0.0022, "rho": 0.0226, "theo": 0.3604, "change": -0.04, "open": 0.36, "high": 0.36, "low": 0.35, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-11-06T14:37:55", "percent_change": -10.0, "prev_day_close": 0.355000004172325}, {"option": "NKE280121P00090000", "bid": 50.55, "bid_size": 168.0, "ask": 52.65, "ask_size": 159.0, "iv": 0.5491, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0005, "vega": 0.0008, "theta": 0.0, "rho": -0.0743, "theo": 51.4549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.6, "last_trade_time": "2026-09-08T09:37:55", "percent_change": 0.0, "prev_day_close": 51.6000003814697}, {"option": "NKE280121C00095000", "bid": 0.07, "bid_size": 2312.0, "ask": 0.45, "ask_size": 2606.0, "iv": 0.4152, "open_interest": 2563.0, "volume": 10.0, "delta": 0.051, "gamma": 0.0061, "vega": 0.0429, "theta": -0.0019, "rho": 0.0189, "theo": 0.297, "change": -0.02, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T13:21:12", "percent_change": -6.25, "prev_day_close": 0.290000006556511}, {"option": "NKE280121P00095000", "bid": 55.3, "bid_size": 168.0, "ask": 57.4, "ask_size": 159.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0002, "vega": 0.0002, "theta": 0.0, "rho": -0.0784, "theo": 56.4362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.88, "last_trade_time": "2026-09-14T10:11:23", "percent_change": 0.0, "prev_day_close": 56.3500003814697}, {"option": "NKE280121C00100000", "bid": 0.2, "bid_size": 173.0, "ask": 0.36, "ask_size": 1425.0, "iv": 0.439, "open_interest": 13466.0, "volume": 20.0, "delta": 0.0432, "gamma": 0.0053, "vega": 0.0377, "theta": -0.0017, "rho": 0.0161, "theo": 0.2484, "change": -0.04, "open": 0.28, "high": 0.28, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T12:28:38", "percent_change": -13.7931, "prev_day_close": 0.239999994635582}, {"option": "NKE280121P00100000", "bid": 60.55, "bid_size": 168.0, "ask": 62.6, "ask_size": 159.0, "iv": 0.6067, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 61.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.85, "last_trade_time": "2026-09-21T13:28:28", "percent_change": 0.0, "prev_day_close": 61.5749988555908}, {"option": "NKE280121C00105000", "bid": 0.16, "bid_size": 164.0, "ask": 0.29, "ask_size": 1530.0, "iv": 0.441, "open_interest": 2741.0, "volume": 1.0, "delta": 0.037, "gamma": 0.0046, "vega": 0.0332, "theta": -0.0015, "rho": 0.0137, "theo": 0.2105, "change": -0.02, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-06T09:40:08", "percent_change": -8.33333, "prev_day_close": 0.189999997615814}, {"option": "NKE280121P00105000", "bid": 65.3, "bid_size": 168.0, "ask": 67.25, "ask_size": 159.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 66.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.75, "last_trade_time": "2026-05-04T14:00:54", "percent_change": 0.0, "prev_day_close": 66.2750015258789}, {"option": "NKE280121C00110000", "bid": 0.16, "bid_size": 1.0, "ask": 0.28, "ask_size": 1503.0, "iv": 0.4556, "open_interest": 13588.0, "volume": 124.0, "delta": 0.0321, "gamma": 0.004, "vega": 0.0295, "theta": -0.0014, "rho": 0.0119, "theo": 0.1805, "change": -0.01, "open": 0.2, "high": 0.22, "low": 0.18, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T13:58:57", "percent_change": -4.76191, "prev_day_close": 0.195000000298023}, {"option": "NKE280121P00110000", "bid": 70.55, "bid_size": 168.0, "ask": 72.5, "ask_size": 159.0, "iv": 0.6489, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 71.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.2, "last_trade_time": "2026-10-20T11:58:20", "percent_change": 0.0, "prev_day_close": 71.5250015258789}, {"option": "NKE280616C00017500", "bid": 19.6, "bid_size": 240.0, "ask": 22.15, "ask_size": 267.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0038, "vega": 0.03, "theta": 0.0, "rho": 0.1396, "theo": 21.2761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.25, "last_trade_time": "2026-11-04T15:13:36", "percent_change": 0.0, "prev_day_close": 20.875}, {"option": "NKE280616P00017500", "bid": 0.35, "bid_size": 315.0, "ask": 0.64, "ask_size": 1125.0, "iv": 0.457, "open_interest": 110.0, "volume": 0.0, "delta": -0.044, "gamma": 0.0046, "vega": 0.0431, "theta": -0.0016, "rho": -0.0329, "theo": 0.4513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-10-27T15:48:37", "percent_change": 0.0, "prev_day_close": 0.519999980926514}, {"option": "NKE280616C00020000", "bid": 18.8, "bid_size": 430.0, "ask": 19.9, "ask_size": 604.0, "iv": 0.4745, "open_interest": 75.0, "volume": 0.0, "delta": 0.9622, "gamma": 0.0061, "vega": 0.0526, "theta": 0.0, "rho": 0.2105, "theo": 19.1079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.8, "last_trade_time": "2026-11-05T14:14:44", "percent_change": 0.0, "prev_day_close": 19.3499994277954}, {"option": "NKE280616P00020000", "bid": 0.65, "bid_size": 290.0, "ask": 0.93, "ask_size": 1175.0, "iv": 0.4449, "open_interest": 132.0, "volume": 0.0, "delta": -0.0662, "gamma": 0.0066, "vega": 0.0594, "theta": -0.0021, "rho": -0.0499, "theo": 0.7053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-11-05T12:13:29", "percent_change": 0.0, "prev_day_close": 0.78999999165535}, {"option": "NKE280616C00022500", "bid": 16.8, "bid_size": 649.0, "ask": 17.55, "ask_size": 317.0, "iv": 0.4289, "open_interest": 334.0, "volume": 0.0, "delta": 0.933, "gamma": 0.0085, "vega": 0.073, "theta": -0.0009, "rho": 0.259, "theo": 17.122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.63, "last_trade_time": "2026-10-30T13:20:25", "percent_change": 0.0, "prev_day_close": 17.1749992370605}, {"option": "NKE280616P00022500", "bid": 0.83, "bid_size": 391.0, "ask": 1.15, "ask_size": 55.0, "iv": 0.4086, "open_interest": 363.0, "volume": 0.0, "delta": -0.0959, "gamma": 0.0089, "vega": 0.0783, "theta": -0.0027, "rho": -0.0733, "theo": 1.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.07, "last_trade_time": "2026-10-30T14:07:11", "percent_change": 0.0, "prev_day_close": 1.08499997854233}, {"option": "NKE280616C00025000", "bid": 15.05, "bid_size": 534.0, "ask": 16.1, "ask_size": 801.0, "iv": 0.4459, "open_interest": 537.0, "volume": 0.0, "delta": 0.8975, "gamma": 0.011, "vega": 0.0937, "theta": -0.0018, "rho": 0.2854, "theo": 15.2909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-11-04T13:57:03", "percent_change": 0.0, "prev_day_close": 15.5750002861023}, {"option": "NKE280616P00025000", "bid": 1.53, "bid_size": 71.0, "ask": 1.84, "ask_size": 766.0, "iv": 0.4245, "open_interest": 281.0, "volume": 0.0, "delta": -0.1322, "gamma": 0.0114, "vega": 0.0983, "theta": -0.0033, "rho": -0.1027, "theo": 1.5999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-03T14:26:05", "percent_change": 0.0, "prev_day_close": 1.58999997377396}, {"option": "NKE280616C00027500", "bid": 13.3, "bid_size": 1170.0, "ask": 14.35, "ask_size": 1098.0, "iv": 0.4307, "open_interest": 563.0, "volume": 0.0, "delta": 0.8566, "gamma": 0.0135, "vega": 0.1135, "theta": -0.0026, "rho": 0.2882, "theo": 13.6046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.22, "last_trade_time": "2026-11-04T11:15:24", "percent_change": 0.0, "prev_day_close": 13.8250002861023}, {"option": "NKE280616P00027500", "bid": 2.19, "bid_size": 58.0, "ask": 2.42, "ask_size": 540.0, "iv": 0.4158, "open_interest": 2044.0, "volume": 0.0, "delta": -0.1737, "gamma": 0.0138, "vega": 0.1178, "theta": -0.0039, "rho": -0.1375, "theo": 2.2533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.14, "last_trade_time": "2026-11-05T12:46:45", "percent_change": 0.0, "prev_day_close": 2.3050000667572}, {"option": "NKE280616C00030000", "bid": 11.85, "bid_size": 731.0, "ask": 12.7, "ask_size": 1233.0, "iv": 0.4241, "open_interest": 589.0, "volume": 0.0, "delta": 0.8114, "gamma": 0.0158, "vega": 0.1322, "theta": -0.0034, "rho": 0.2857, "theo": 12.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.95, "last_trade_time": "2026-11-05T14:54:51", "percent_change": 0.0, "prev_day_close": 12.2750000953674}, {"option": "NKE280616P00030000", "bid": 2.99, "bid_size": 27.0, "ask": 3.1, "ask_size": 34.0, "iv": 0.4076, "open_interest": 2641.0, "volume": 5.0, "delta": -0.2192, "gamma": 0.0161, "vega": 0.1358, "theta": -0.0044, "rho": -0.177, "theo": 3.0471, "change": 0.135, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T14:22:42", "percent_change": 4.71204, "prev_day_close": 3.04999995231628}, {"option": "NKE280616C00032500", "bid": 10.4, "bid_size": 1160.0, "ask": 11.2, "ask_size": 1238.0, "iv": 0.4145, "open_interest": 901.0, "volume": 1.0, "delta": 0.7632, "gamma": 0.0178, "vega": 0.1488, "theta": -0.004, "rho": 0.2787, "theo": 10.6566, "change": -0.9, "open": 10.6, "high": 10.6, "low": 10.6, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-11-06T12:36:44", "percent_change": -7.82609, "prev_day_close": 10.7999997138977}, {"option": "NKE280616P00032500", "bid": 3.9, "bid_size": 88.0, "ask": 4.1, "ask_size": 502.0, "iv": 0.4059, "open_interest": 847.0, "volume": 1.0, "delta": -0.2677, "gamma": 0.0181, "vega": 0.1514, "theta": -0.0048, "rho": -0.2058, "theo": 3.984, "change": 0.275, "open": 3.95, "high": 3.95, "low": 3.95, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-11-06T11:28:27", "percent_change": 7.48299, "prev_day_close": 4.0}, {"option": "NKE280616C00035000", "bid": 9.2, "bid_size": 740.0, "ask": 9.65, "ask_size": 465.0, "iv": 0.4041, "open_interest": 1255.0, "volume": 1.0, "delta": 0.7135, "gamma": 0.0195, "vega": 0.1623, "theta": -0.0046, "rho": 0.2683, "theo": 9.4, "change": -0.575, "open": 9.45, "high": 9.45, "low": 9.45, "tick": "down", "last_trade_price": 9.45, "last_trade_time": "2026-11-06T11:31:06", "percent_change": -5.73566, "prev_day_close": 9.4249997138977}, {"option": "NKE280616P00035000", "bid": 4.95, "bid_size": 203.0, "ask": 5.2, "ask_size": 471.0, "iv": 0.4031, "open_interest": 5818.0, "volume": 1.0, "delta": -0.3186, "gamma": 0.0198, "vega": 0.164, "theta": -0.0052, "rho": -0.2393, "theo": 5.0664, "change": 0.3, "open": 5.1, "high": 5.1, "low": 5.1, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-06T09:36:53", "percent_change": 6.25, "prev_day_close": 5.07499980926514}, {"option": "NKE280616C00037500", "bid": 7.75, "bid_size": 1393.0, "ask": 8.5, "ask_size": 465.0, "iv": 0.3925, "open_interest": 1100.0, "volume": 0.0, "delta": 0.6631, "gamma": 0.0208, "vega": 0.1725, "theta": -0.0051, "rho": 0.2556, "theo": 8.266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.34, "last_trade_time": "2026-11-05T09:55:20", "percent_change": 0.0, "prev_day_close": 8.125}, {"option": "NKE280616P00037500", "bid": 6.15, "bid_size": 333.0, "ask": 6.4, "ask_size": 385.0, "iv": 0.3998, "open_interest": 3549.0, "volume": 0.0, "delta": -0.3706, "gamma": 0.0213, "vega": 0.1733, "theta": -0.0054, "rho": -0.2706, "theo": 6.2889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.83, "last_trade_time": "2026-11-05T10:35:25", "percent_change": 0.0, "prev_day_close": 6.27500009536743}, {"option": "NKE280616C00040000", "bid": 7.15, "bid_size": 302.0, "ask": 7.4, "ask_size": 230.0, "iv": 0.3999, "open_interest": 2266.0, "volume": 13.0, "delta": 0.6131, "gamma": 0.0218, "vega": 0.1791, "theta": -0.0054, "rho": 0.2476, "theo": 7.2571, "change": -0.65, "open": 7.0, "high": 7.5, "low": 7.0, "tick": "down", "last_trade_price": 7.15, "last_trade_time": "2026-11-06T14:53:39", "percent_change": -8.33333, "prev_day_close": 7.27500009536743}, {"option": "NKE280616P00040000", "bid": 7.5, "bid_size": 368.0, "ask": 7.8, "ask_size": 482.0, "iv": 0.3993, "open_interest": 6465.0, "volume": 99.0, "delta": -0.423, "gamma": 0.0224, "vega": 0.1795, "theta": -0.0055, "rho": -0.3011, "theo": 7.6426, "change": 0.175, "open": 8.0, "high": 8.0, "low": 7.55, "tick": "no_change", "last_trade_price": 7.55, "last_trade_time": "2026-11-06T10:21:24", "percent_change": 2.37288, "prev_day_close": 7.65000009536743}, {"option": "NKE280616C00042500", "bid": 6.2, "bid_size": 407.0, "ask": 6.5, "ask_size": 266.0, "iv": 0.3966, "open_interest": 2113.0, "volume": 0.0, "delta": 0.5643, "gamma": 0.0224, "vega": 0.1835, "theta": -0.0056, "rho": 0.2301, "theo": 6.3625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-11-05T13:31:08", "percent_change": 0.0, "prev_day_close": 6.32499980926514}, {"option": "NKE280616P00042500", "bid": 9.0, "bid_size": 295.0, "ask": 9.3, "ask_size": 503.0, "iv": 0.399, "open_interest": 3818.0, "volume": 0.0, "delta": -0.4752, "gamma": 0.0234, "vega": 0.1822, "theta": -0.0056, "rho": -0.3283, "theo": 9.1179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.78, "last_trade_time": "2026-11-05T15:34:02", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "NKE280616C00045000", "bid": 5.45, "bid_size": 202.0, "ask": 5.7, "ask_size": 320.0, "iv": 0.3963, "open_interest": 1276.0, "volume": 3.0, "delta": 0.5171, "gamma": 0.0226, "vega": 0.1848, "theta": -0.0057, "rho": 0.2131, "theo": 5.5657, "change": -0.425, "open": 5.15, "high": 5.55, "low": 5.15, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-11-06T13:40:27", "percent_change": -7.11297, "prev_day_close": 5.54999995231628}, {"option": "NKE280616P00045000", "bid": 10.35, "bid_size": 532.0, "ask": 10.9, "ask_size": 453.0, "iv": 0.3911, "open_interest": 789.0, "volume": 1.0, "delta": -0.5268, "gamma": 0.024, "vega": 0.1819, "theta": -0.0055, "rho": -0.3468, "theo": 10.7099, "change": 0.2, "open": 10.5, "high": 10.5, "low": 10.5, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-06T11:11:35", "percent_change": 1.94175, "prev_day_close": 10.625}, {"option": "NKE280616C00047500", "bid": 4.7, "bid_size": 431.0, "ask": 5.45, "ask_size": 1318.0, "iv": 0.4058, "open_interest": 152.0, "volume": 1.0, "delta": 0.4721, "gamma": 0.0226, "vega": 0.1849, "theta": -0.0057, "rho": 0.2022, "theo": 4.863, "change": -0.275, "open": 4.95, "high": 4.95, "low": 4.95, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-11-06T11:19:30", "percent_change": -5.26316, "prev_day_close": 4.82499980926514}, {"option": "NKE280616P00047500", "bid": 12.05, "bid_size": 532.0, "ask": 12.6, "ask_size": 322.0, "iv": 0.3894, "open_interest": 122.0, "volume": 0.0, "delta": -0.5772, "gamma": 0.0244, "vega": 0.1783, "theta": -0.0054, "rho": -0.3616, "theo": 12.4129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-11-05T11:23:36", "percent_change": 0.0, "prev_day_close": 12.3250002861023}, {"option": "NKE280616C00050000", "bid": 4.15, "bid_size": 35.0, "ask": 4.35, "ask_size": 219.0, "iv": 0.3932, "open_interest": 1800.0, "volume": 21.0, "delta": 0.4299, "gamma": 0.0223, "vega": 0.1814, "theta": -0.0056, "rho": 0.1839, "theo": 4.2498, "change": -0.28, "open": 4.05, "high": 4.41, "low": 4.05, "tick": "down", "last_trade_price": 4.27, "last_trade_time": "2026-11-06T15:40:00", "percent_change": -6.15385, "prev_day_close": 4.25}, {"option": "NKE280616P00050000", "bid": 13.8, "bid_size": 652.0, "ask": 14.4, "ask_size": 105.0, "iv": 0.3859, "open_interest": 1559.0, "volume": 0.0, "delta": -0.6266, "gamma": 0.0247, "vega": 0.1715, "theta": -0.0052, "rho": -0.3641, "theo": 14.2233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-11-02T11:26:31", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "NKE280616C00052500", "bid": 3.6, "bid_size": 205.0, "ask": 3.8, "ask_size": 208.0, "iv": 0.3917, "open_interest": 360.0, "volume": 0.0, "delta": 0.3902, "gamma": 0.0218, "vega": 0.1764, "theta": -0.0055, "rho": 0.168, "theo": 3.7089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-02T14:31:17", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "NKE280616P00052500", "bid": 16.0, "bid_size": 367.0, "ask": 16.35, "ask_size": 239.0, "iv": 0.395, "open_interest": 278.0, "volume": 0.0, "delta": -0.674, "gamma": 0.0248, "vega": 0.1621, "theta": -0.005, "rho": -0.3606, "theo": 16.1287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.28, "last_trade_time": "2026-10-02T13:00:43", "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "NKE280616C00055000", "bid": 3.15, "bid_size": 111.0, "ask": 3.35, "ask_size": 226.0, "iv": 0.3917, "open_interest": 231.0, "volume": 0.0, "delta": 0.3536, "gamma": 0.0211, "vega": 0.1715, "theta": -0.0054, "rho": 0.1557, "theo": 3.2407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.55, "last_trade_time": "2026-11-05T11:35:07", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "NKE280616P00055000", "bid": 17.65, "bid_size": 850.0, "ask": 18.45, "ask_size": 442.0, "iv": 0.3865, "open_interest": 307.0, "volume": 0.0, "delta": -0.7199, "gamma": 0.025, "vega": 0.1506, "theta": -0.0048, "rho": -0.356, "theo": 18.123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.65, "last_trade_time": "2026-10-30T10:31:25", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "NKE280616C00060000", "bid": 2.41, "bid_size": 109.0, "ask": 2.73, "ask_size": 980.0, "iv": 0.3961, "open_interest": 1044.0, "volume": 32.0, "delta": 0.2894, "gamma": 0.0194, "vega": 0.1577, "theta": -0.005, "rho": 0.13, "theo": 2.4857, "change": -0.165, "open": 2.51, "high": 2.51, "low": 2.44, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-11-06T14:52:16", "percent_change": -6.16822, "prev_day_close": 2.57500004768372}, {"option": "NKE280616P00060000", "bid": 21.95, "bid_size": 848.0, "ask": 22.8, "ask_size": 448.0, "iv": 0.3915, "open_interest": 10138.0, "volume": 0.0, "delta": -0.8069, "gamma": 0.0248, "vega": 0.1183, "theta": -0.0045, "rho": -0.2921, "theo": 22.3669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.5, "last_trade_time": "2026-11-05T10:55:08", "percent_change": 0.0, "prev_day_close": 22.375}, {"option": "NKE280616C00065000", "bid": 1.86, "bid_size": 137.0, "ask": 1.99, "ask_size": 55.0, "iv": 0.3915, "open_interest": 3028.0, "volume": 8.0, "delta": 0.2366, "gamma": 0.0174, "vega": 0.142, "theta": -0.0045, "rho": 0.1075, "theo": 1.9204, "change": -0.26, "open": 1.94, "high": 1.94, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-06T13:43:09", "percent_change": -12.037, "prev_day_close": 1.93999999761581}, {"option": "NKE280616P00065000", "bid": 26.75, "bid_size": 337.0, "ask": 27.4, "ask_size": 309.0, "iv": 0.4111, "open_interest": 42.0, "volume": 0.0, "delta": -0.8822, "gamma": 0.022, "vega": 0.0815, "theta": -0.0034, "rho": -0.2232, "theo": 26.9031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.2, "last_trade_time": "2026-10-07T10:07:15", "percent_change": 0.0, "prev_day_close": 27.0749998092651}, {"option": "NKE280616C00070000", "bid": 1.45, "bid_size": 66.0, "ask": 1.56, "ask_size": 50.0, "iv": 0.3928, "open_interest": 5773.0, "volume": 84.0, "delta": 0.1938, "gamma": 0.0154, "vega": 0.1262, "theta": -0.004, "rho": 0.0887, "theo": 1.4992, "change": -0.26, "open": 1.5, "high": 1.6, "low": 1.48, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-11-06T13:43:44", "percent_change": -14.9425, "prev_day_close": 1.52500003576279}, {"option": "NKE280616P00070000", "bid": 31.35, "bid_size": 344.0, "ask": 32.25, "ask_size": 301.0, "iv": 0.4193, "open_interest": 80.0, "volume": 0.0, "delta": -0.9379, "gamma": 0.016, "vega": 0.0475, "theta": -0.0011, "rho": -0.15, "theo": 31.6562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.3, "last_trade_time": "2026-11-04T09:39:19", "percent_change": 0.0, "prev_day_close": 31.8000001907349}, {"option": "NKE281215C00017500", "bid": 21.0, "bid_size": 370.0, "ask": 22.25, "ask_size": 440.0, "iv": 0.4747, "open_interest": 50.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0044, "vega": 0.0452, "theta": 0.0, "rho": 0.2176, "theo": 21.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.5, "last_trade_time": "2026-11-04T11:35:12", "percent_change": 0.0, "prev_day_close": 21.625}, {"option": "NKE281215P00017500", "bid": 0.4, "bid_size": 1074.0, "ask": 0.72, "ask_size": 57.0, "iv": 0.4195, "open_interest": 61.0, "volume": 0.0, "delta": -0.0547, "gamma": 0.005, "vega": 0.0575, "theta": -0.0015, "rho": -0.0556, "theo": 0.6656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T09:35:31", "percent_change": 0.0, "prev_day_close": 0.660000026226044}, {"option": "NKE281215C00020000", "bid": 19.2, "bid_size": 710.0, "ask": 20.1, "ask_size": 814.0, "iv": 0.4545, "open_interest": 521.0, "volume": 1.0, "delta": 0.96, "gamma": 0.0064, "vega": 0.0711, "theta": 0.0, "rho": 0.3095, "theo": 19.4563, "change": -0.845, "open": 19.48, "high": 19.48, "low": 19.48, "tick": "down", "last_trade_price": 19.48, "last_trade_time": "2026-11-06T13:58:36", "percent_change": -4.15744, "prev_day_close": 19.6500005722046}, {"option": "NKE281215P00020000", "bid": 0.97, "bid_size": 102.0, "ask": 1.08, "ask_size": 84.0, "iv": 0.4296, "open_interest": 593.0, "volume": 1.0, "delta": -0.079, "gamma": 0.0068, "vega": 0.0764, "theta": -0.002, "rho": -0.0815, "theo": 1.0104, "change": 0.01, "open": 0.96, "high": 0.96, "low": 0.96, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-11-06T10:46:44", "percent_change": 1.05263, "prev_day_close": 1.02500003576279}, {"option": "NKE281215C00022500", "bid": 17.4, "bid_size": 686.0, "ask": 18.25, "ask_size": 760.0, "iv": 0.441, "open_interest": 358.0, "volume": 0.0, "delta": 0.9307, "gamma": 0.0085, "vega": 0.0922, "theta": -0.0008, "rho": 0.3407, "theo": 17.6338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-11-04T11:48:55", "percent_change": 0.0, "prev_day_close": 17.8249998092651}, {"option": "NKE281215P00022500", "bid": 1.43, "bid_size": 42.0, "ask": 1.54, "ask_size": 46.0, "iv": 0.4211, "open_interest": 413.0, "volume": 10.0, "delta": -0.109, "gamma": 0.0088, "vega": 0.0966, "theta": -0.0025, "rho": -0.1143, "theo": 1.4781, "change": 0.09, "open": 1.48, "high": 1.48, "low": 1.48, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-11-06T11:55:00", "percent_change": 6.47482, "prev_day_close": 1.48499995470047}, {"option": "NKE281215C00025000", "bid": 15.7, "bid_size": 630.0, "ask": 16.35, "ask_size": 532.0, "iv": 0.422, "open_interest": 338.0, "volume": 0.0, "delta": 0.8967, "gamma": 0.0105, "vega": 0.1134, "theta": -0.0015, "rho": 0.353, "theo": 15.9462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-11-05T11:13:49", "percent_change": 0.0, "prev_day_close": 16.0250000953674}, {"option": "NKE281215P00025000", "bid": 1.95, "bid_size": 325.0, "ask": 2.23, "ask_size": 494.0, "iv": 0.4168, "open_interest": 1744.0, "volume": 0.0, "delta": -0.1435, "gamma": 0.0108, "vega": 0.1169, "theta": -0.0029, "rho": -0.1533, "theo": 2.0705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.82, "last_trade_time": "2026-11-04T15:32:31", "percent_change": 0.0, "prev_day_close": 2.0900000333786}, {"option": "NKE281215C00027500", "bid": 14.15, "bid_size": 500.0, "ask": 14.7, "ask_size": 408.0, "iv": 0.4138, "open_interest": 110.0, "volume": 5.0, "delta": 0.8589, "gamma": 0.0125, "vega": 0.1338, "theta": -0.0021, "rho": 0.3552, "theo": 14.3844, "change": -1.4, "open": 14.0, "high": 14.0, "low": 14.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-11-06T09:58:58", "percent_change": -9.09091, "prev_day_close": 14.4249997138977}, {"option": "NKE281215P00027500", "bid": 2.7, "bid_size": 122.0, "ask": 3.1, "ask_size": 1048.0, "iv": 0.419, "open_interest": 56.0, "volume": 1502.0, "delta": -0.1817, "gamma": 0.0127, "vega": 0.1364, "theta": -0.0034, "rho": -0.1978, "theo": 2.7887, "change": 0.105, "open": 2.85, "high": 2.86, "low": 2.78, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-11-06T15:26:37", "percent_change": 3.92524, "prev_day_close": 2.77999997138977}, {"option": "NKE281215C00030000", "bid": 12.8, "bid_size": 329.0, "ask": 13.3, "ask_size": 478.0, "iv": 0.4136, "open_interest": 2031.0, "volume": 6.0, "delta": 0.8183, "gamma": 0.0143, "vega": 0.1524, "theta": -0.0027, "rho": 0.3526, "theo": 12.9573, "change": -0.56, "open": 13.33, "high": 13.33, "low": 12.99, "tick": "down", "last_trade_price": 12.99, "last_trade_time": "2026-11-06T12:44:23", "percent_change": -4.13284, "prev_day_close": 13.0500001907349}, {"option": "NKE281215P00030000", "bid": 3.5, "bid_size": 407.0, "ask": 3.75, "ask_size": 379.0, "iv": 0.4069, "open_interest": 2258.0, "volume": 0.0, "delta": -0.2226, "gamma": 0.0145, "vega": 0.1542, "theta": -0.0037, "rho": -0.2472, "theo": 3.6348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.43, "last_trade_time": "2026-11-05T13:10:25", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "NKE281215C00032500", "bid": 11.45, "bid_size": 388.0, "ask": 12.05, "ask_size": 641.0, "iv": 0.4115, "open_interest": 484.0, "volume": 0.0, "delta": 0.7756, "gamma": 0.0159, "vega": 0.1664, "theta": -0.0033, "rho": 0.3574, "theo": 11.6438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.12, "last_trade_time": "2026-11-04T13:54:37", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "NKE281215P00032500", "bid": 4.4, "bid_size": 501.0, "ask": 4.8, "ask_size": 690.0, "iv": 0.4042, "open_interest": 1674.0, "volume": 0.0, "delta": -0.2657, "gamma": 0.0162, "vega": 0.1695, "theta": -0.004, "rho": -0.2755, "theo": 4.6139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-05T10:47:51", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "NKE281215C00035000", "bid": 10.35, "bid_size": 165.0, "ask": 10.85, "ask_size": 622.0, "iv": 0.4101, "open_interest": 1153.0, "volume": 30.0, "delta": 0.7322, "gamma": 0.0173, "vega": 0.18, "theta": -0.0037, "rho": 0.3433, "theo": 10.4775, "change": -0.625, "open": 10.5, "high": 10.5, "low": 10.5, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-11-06T15:56:35", "percent_change": -5.61798, "prev_day_close": 10.5999999046326}, {"option": "NKE281215P00035000", "bid": 4.9, "bid_size": 1281.0, "ask": 5.95, "ask_size": 607.0, "iv": 0.3867, "open_interest": 3234.0, "volume": 30.0, "delta": -0.3107, "gamma": 0.0176, "vega": 0.1822, "theta": -0.0043, "rho": -0.3097, "theo": 5.727, "change": 0.1, "open": 5.65, "high": 5.65, "low": 5.65, "tick": "no_change", "last_trade_price": 5.65, "last_trade_time": "2026-11-06T11:10:49", "percent_change": 1.8018, "prev_day_close": 5.75}, {"option": "NKE281215C00037500", "bid": 9.2, "bid_size": 377.0, "ask": 9.6, "ask_size": 397.0, "iv": 0.4013, "open_interest": 2894.0, "volume": 0.0, "delta": 0.6886, "gamma": 0.0184, "vega": 0.1915, "theta": -0.0041, "rho": 0.3279, "theo": 9.4117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.92, "last_trade_time": "2026-11-05T13:23:50", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "NKE281215P00037500", "bid": 6.8, "bid_size": 458.0, "ask": 7.2, "ask_size": 624.0, "iv": 0.4036, "open_interest": 1667.0, "volume": 0.0, "delta": -0.3566, "gamma": 0.0189, "vega": 0.1923, "theta": -0.0045, "rho": -0.3473, "theo": 6.9666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.22, "last_trade_time": "2026-11-04T11:43:22", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "NKE281215C00040000", "bid": 8.2, "bid_size": 465.0, "ask": 8.5, "ask_size": 3.0, "iv": 0.3959, "open_interest": 5746.0, "volume": 28.0, "delta": 0.6453, "gamma": 0.0192, "vega": 0.1995, "theta": -0.0044, "rho": 0.3137, "theo": 8.4445, "change": -0.6, "open": 8.15, "high": 8.7, "low": 8.15, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2026-11-06T15:18:59", "percent_change": -6.70391, "prev_day_close": 8.34999990463257}, {"option": "NKE281215P00040000", "bid": 8.1, "bid_size": 504.0, "ask": 8.5, "ask_size": 403.0, "iv": 0.3996, "open_interest": 3489.0, "volume": 0.0, "delta": -0.4028, "gamma": 0.02, "vega": 0.1992, "theta": -0.0046, "rho": -0.3795, "theo": 8.3212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.41, "last_trade_time": "2026-11-04T12:23:52", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "NKE281215C00042500", "bid": 7.3, "bid_size": 389.0, "ask": 7.9, "ask_size": 947.0, "iv": 0.4003, "open_interest": 251.0, "volume": 0.0, "delta": 0.6033, "gamma": 0.0198, "vega": 0.205, "theta": -0.0046, "rho": 0.3033, "theo": 7.5829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.54, "last_trade_time": "2026-11-04T15:57:32", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "NKE281215P00042500", "bid": 9.5, "bid_size": 510.0, "ask": 10.05, "ask_size": 491.0, "iv": 0.399, "open_interest": 466.0, "volume": 0.0, "delta": -0.4493, "gamma": 0.021, "vega": 0.2034, "theta": -0.0047, "rho": -0.4076, "theo": 9.7839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-11-05T12:35:57", "percent_change": 0.0, "prev_day_close": 9.77500009536743}, {"option": "NKE281215C00045000", "bid": 6.7, "bid_size": 20.0, "ask": 7.1, "ask_size": 785.0, "iv": 0.4032, "open_interest": 988.0, "volume": 2.0, "delta": 0.5623, "gamma": 0.0202, "vega": 0.208, "theta": -0.0048, "rho": 0.2849, "theo": 6.7961, "change": -0.425, "open": 6.8, "high": 6.8, "low": 6.8, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-11-06T11:27:50", "percent_change": -5.88235, "prev_day_close": 6.89999985694885}, {"option": "NKE281215P00045000", "bid": 10.85, "bid_size": 718.0, "ask": 11.6, "ask_size": 423.0, "iv": 0.3922, "open_interest": 285.0, "volume": 0.0, "delta": -0.4956, "gamma": 0.0218, "vega": 0.2043, "theta": -0.0047, "rho": -0.4284, "theo": 11.3484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.31, "last_trade_time": "2026-10-30T14:50:01", "percent_change": 0.0, "prev_day_close": 11.2250003814697}, {"option": "NKE281215C00047500", "bid": 5.8, "bid_size": 486.0, "ask": 6.4, "ask_size": 938.0, "iv": 0.3974, "open_interest": 118.0, "volume": 0.0, "delta": 0.523, "gamma": 0.0204, "vega": 0.21, "theta": -0.0048, "rho": 0.2744, "theo": 6.0915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-11-02T14:41:44", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "NKE281215P00047500", "bid": 12.85, "bid_size": 446.0, "ask": 13.25, "ask_size": 385.0, "iv": 0.399, "open_interest": 524.0, "volume": 0.0, "delta": -0.5417, "gamma": 0.0225, "vega": 0.2022, "theta": -0.0047, "rho": -0.4429, "theo": 13.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.04, "last_trade_time": "2026-10-30T14:50:24", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "NKE281215C00050000", "bid": 5.25, "bid_size": 146.0, "ask": 5.5, "ask_size": 59.0, "iv": 0.3919, "open_interest": 2951.0, "volume": 20.0, "delta": 0.4853, "gamma": 0.0204, "vega": 0.2085, "theta": -0.0049, "rho": 0.2543, "theo": 5.4549, "change": -0.35, "open": 5.45, "high": 5.45, "low": 5.4, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-11-06T15:09:14", "percent_change": -6.08696, "prev_day_close": 5.375}, {"option": "NKE281215P00050000", "bid": 14.5, "bid_size": 500.0, "ask": 15.1, "ask_size": 409.0, "iv": 0.3975, "open_interest": 388.0, "volume": 0.0, "delta": -0.5873, "gamma": 0.0232, "vega": 0.1973, "theta": -0.0047, "rho": -0.449, "theo": 14.764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-11-05T15:39:34", "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "NKE281215C00052500", "bid": 4.65, "bid_size": 451.0, "ask": 5.2, "ask_size": 1079.0, "iv": 0.3964, "open_interest": 212.0, "volume": 0.0, "delta": 0.4495, "gamma": 0.0202, "vega": 0.2075, "theta": -0.0048, "rho": 0.2432, "theo": 4.8841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-11-05T12:32:28", "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "NKE281215P00052500", "bid": 16.5, "bid_size": 406.0, "ask": 17.0, "ask_size": 350.0, "iv": 0.4018, "open_interest": 14.0, "volume": 0.0, "delta": -0.6327, "gamma": 0.0237, "vega": 0.1895, "theta": -0.0046, "rho": -0.4463, "theo": 16.6118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.77, "last_trade_time": "2026-10-12T09:38:52", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "NKE281215C00055000", "bid": 4.15, "bid_size": 471.0, "ask": 4.5, "ask_size": 418.0, "iv": 0.391, "open_interest": 953.0, "volume": 0.0, "delta": 0.4156, "gamma": 0.0199, "vega": 0.2028, "theta": -0.0048, "rho": 0.2237, "theo": 4.3711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-05T09:52:14", "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "NKE281215P00055000", "bid": 18.2, "bid_size": 659.0, "ask": 19.05, "ask_size": 419.0, "iv": 0.398, "open_interest": 220.0, "volume": 0.0, "delta": -0.6773, "gamma": 0.0243, "vega": 0.179, "theta": -0.0044, "rho": -0.4416, "theo": 18.5407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.35, "last_trade_time": "2026-11-04T11:28:37", "percent_change": 0.0, "prev_day_close": 18.625}, {"option": "NKE281215C00060000", "bid": 3.35, "bid_size": 407.0, "ask": 3.65, "ask_size": 228.0, "iv": 0.391, "open_interest": 2275.0, "volume": 5.0, "delta": 0.354, "gamma": 0.019, "vega": 0.1926, "theta": -0.0046, "rho": 0.1948, "theo": 3.5043, "change": -0.25, "open": 3.55, "high": 3.55, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T14:51:11", "percent_change": -6.66667, "prev_day_close": 3.5}, {"option": "NKE281215P00060000", "bid": 22.4, "bid_size": 634.0, "ask": 23.15, "ask_size": 406.0, "iv": 0.4002, "open_interest": 286.0, "volume": 0.0, "delta": -0.7656, "gamma": 0.0256, "vega": 0.1495, "theta": -0.0044, "rho": -0.3823, "theo": 22.6417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.2, "last_trade_time": "2026-11-05T11:56:53", "percent_change": 0.0, "prev_day_close": 22.7749996185303}, {"option": "NKE281215C00065000", "bid": 2.55, "bid_size": 1136.0, "ask": 3.1, "ask_size": 828.0, "iv": 0.3902, "open_interest": 3273.0, "volume": 13.0, "delta": 0.3004, "gamma": 0.0178, "vega": 0.1813, "theta": -0.0043, "rho": 0.1684, "theo": 2.8172, "change": -0.215, "open": 2.75, "high": 2.87, "low": 2.71, "tick": "up", "last_trade_price": 2.87, "last_trade_time": "2026-11-06T14:46:41", "percent_change": -6.96921, "prev_day_close": 2.92999994754791}, {"option": "NKE281215P00065000", "bid": 26.85, "bid_size": 652.0, "ask": 27.6, "ask_size": 403.0, "iv": 0.4053, "open_interest": 266.0, "volume": 0.0, "delta": -0.8491, "gamma": 0.0248, "vega": 0.1091, "theta": -0.0041, "rho": -0.288, "theo": 27.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.55, "last_trade_time": "2026-11-05T09:30:01", "percent_change": 0.0, "prev_day_close": 27.2250003814697}, {"option": "NKE290119C00017500", "bid": 21.1, "bid_size": 420.0, "ask": 22.25, "ask_size": 594.0, "iv": 0.4635, "open_interest": 96.0, "volume": 1.0, "delta": 0.9833, "gamma": 0.0046, "vega": 0.0477, "theta": 0.0, "rho": 0.2305, "theo": 21.5579, "change": -0.5, "open": 21.75, "high": 21.75, "low": 21.75, "tick": "down", "last_trade_price": 21.75, "last_trade_time": "2026-11-06T09:48:20", "percent_change": -2.24719, "prev_day_close": 21.6750001907349}, {"option": "NKE290119P00017500", "bid": 0.64, "bid_size": 242.0, "ask": 0.79, "ask_size": 59.0, "iv": 0.4392, "open_interest": 65.0, "volume": 0.0, "delta": -0.0569, "gamma": 0.005, "vega": 0.0606, "theta": -0.0016, "rho": -0.0592, "theo": 0.719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-10-28T11:03:53", "percent_change": 0.0, "prev_day_close": 0.715000003576279}, {"option": "NKE290119C00020000", "bid": 19.3, "bid_size": 683.0, "ask": 20.1, "ask_size": 683.0, "iv": 0.4444, "open_interest": 856.0, "volume": 5.0, "delta": 0.9589, "gamma": 0.0065, "vega": 0.0736, "theta": 0.0, "rho": 0.3107, "theo": 19.583, "change": -0.75, "open": 19.7, "high": 20.1, "low": 19.6, "tick": "down", "last_trade_price": 19.6, "last_trade_time": "2026-11-06T15:42:50", "percent_change": -3.68551, "prev_day_close": 19.6999998092651}, {"option": "NKE290119P00020000", "bid": 0.99, "bid_size": 267.0, "ask": 1.32, "ask_size": 971.0, "iv": 0.438, "open_interest": 452.0, "volume": 1.0, "delta": -0.0815, "gamma": 0.0068, "vega": 0.0798, "theta": -0.002, "rho": -0.0859, "theo": 1.0798, "change": -0.02, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T15:18:04", "percent_change": -1.86916, "prev_day_close": 1.0799999833107}, {"option": "NKE290119C00022500", "bid": 17.4, "bid_size": 344.0, "ask": 18.45, "ask_size": 524.0, "iv": 0.4363, "open_interest": 50.0, "volume": 0.0, "delta": 0.9295, "gamma": 0.0084, "vega": 0.0954, "theta": -0.0007, "rho": 0.3444, "theo": 17.7838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.6, "last_trade_time": "2026-11-04T13:36:56", "percent_change": 0.0, "prev_day_close": 17.9250001907349}, {"option": "NKE290119P00022500", "bid": 1.46, "bid_size": 383.0, "ask": 1.81, "ask_size": 1141.0, "iv": 0.4284, "open_interest": 255.0, "volume": 1.0, "delta": -0.1114, "gamma": 0.0087, "vega": 0.1004, "theta": -0.0025, "rho": -0.1194, "theo": 1.5667, "change": -0.025, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T10:33:56", "percent_change": -1.63935, "prev_day_close": 1.53500002622604}, {"option": "NKE290119C00025000", "bid": 15.8, "bid_size": 672.0, "ask": 17.2, "ask_size": 1103.0, "iv": 0.4486, "open_interest": 255.0, "volume": 16.0, "delta": 0.8956, "gamma": 0.0104, "vega": 0.1167, "theta": -0.0014, "rho": 0.3537, "theo": 16.1199, "change": -0.925, "open": 16.1, "high": 16.25, "low": 16.1, "tick": "up", "last_trade_price": 16.25, "last_trade_time": "2026-11-06T12:20:45", "percent_change": -5.38574, "prev_day_close": 16.1250004768372}, {"option": "NKE290119P00025000", "bid": 2.11, "bid_size": 78.0, "ask": 2.25, "ask_size": 42.0, "iv": 0.4166, "open_interest": 617.0, "volume": 2.0, "delta": -0.1458, "gamma": 0.0107, "vega": 0.1208, "theta": -0.0029, "rho": -0.1589, "theo": 2.1804, "change": 0.265, "open": 2.3, "high": 2.3, "low": 2.27, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-11-06T12:18:44", "percent_change": 13.217, "prev_day_close": 2.18499994277954}, {"option": "NKE290119C00027500", "bid": 14.4, "bid_size": 306.0, "ask": 15.0, "ask_size": 653.0, "iv": 0.4213, "open_interest": 296.0, "volume": 0.0, "delta": 0.8581, "gamma": 0.0122, "vega": 0.1364, "theta": -0.002, "rho": 0.3577, "theo": 14.5845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-10-30T10:21:19", "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "NKE290119P00027500", "bid": 2.9, "bid_size": 2.0, "ask": 3.1, "ask_size": 514.0, "iv": 0.4188, "open_interest": 1516.0, "volume": 6.0, "delta": -0.1832, "gamma": 0.0125, "vega": 0.1404, "theta": -0.0033, "rho": -0.2035, "theo": 2.9156, "change": 0.14, "open": 2.97, "high": 2.98, "low": 2.97, "tick": "no_change", "last_trade_price": 2.98, "last_trade_time": "2026-11-06T15:29:07", "percent_change": 4.92958, "prev_day_close": 2.9799998998642}, {"option": "NKE290119C00030000", "bid": 13.0, "bid_size": 336.0, "ask": 13.35, "ask_size": 223.0, "iv": 0.4096, "open_interest": 1695.0, "volume": 8.0, "delta": 0.8182, "gamma": 0.014, "vega": 0.1551, "theta": -0.0026, "rho": 0.3566, "theo": 13.1781, "change": -0.375, "open": 13.19, "high": 13.4, "low": 13.0, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-11-06T15:56:03", "percent_change": -2.72232, "prev_day_close": 13.2249999046326}, {"option": "NKE290119P00030000", "bid": 3.2, "bid_size": 2050.0, "ask": 4.35, "ask_size": 1873.0, "iv": 0.409, "open_interest": 2196.0, "volume": 593.0, "delta": -0.2237, "gamma": 0.0142, "vega": 0.158, "theta": -0.0037, "rho": -0.2527, "theo": 3.7879, "change": 0.18, "open": 3.8, "high": 3.83, "low": 3.7, "tick": "up", "last_trade_price": 3.83, "last_trade_time": "2026-11-06T15:27:03", "percent_change": 4.93151, "prev_day_close": 3.77499997615814}, {"option": "NKE290119C00032500", "bid": 11.65, "bid_size": 437.0, "ask": 12.3, "ask_size": 666.0, "iv": 0.4122, "open_interest": 379.0, "volume": 0.0, "delta": 0.7767, "gamma": 0.0155, "vega": 0.1714, "theta": -0.0031, "rho": 0.3527, "theo": 11.8983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.7, "last_trade_time": "2026-11-05T10:52:32", "percent_change": 0.0, "prev_day_close": 11.9749999046326}, {"option": "NKE290119P00032500", "bid": 4.55, "bid_size": 515.0, "ask": 4.9, "ask_size": 100.0, "iv": 0.4044, "open_interest": 328.0, "volume": 0.0, "delta": -0.2656, "gamma": 0.0157, "vega": 0.1732, "theta": -0.0039, "rho": -0.284, "theo": 4.7817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-05T14:18:36", "percent_change": 0.0, "prev_day_close": 4.72500014305115}, {"option": "NKE290119C00035000", "bid": 10.5, "bid_size": 477.0, "ask": 11.5, "ask_size": 1327.0, "iv": 0.4202, "open_interest": 2631.0, "volume": 18.0, "delta": 0.7345, "gamma": 0.0168, "vega": 0.185, "theta": -0.0036, "rho": 0.3462, "theo": 10.7386, "change": -0.625, "open": 10.8, "high": 11.05, "low": 10.25, "tick": "down", "last_trade_price": 10.55, "last_trade_time": "2026-11-06T14:26:09", "percent_change": -5.59284, "prev_day_close": 10.7249999046326}, {"option": "NKE290119P00035000", "bid": 5.3, "bid_size": 1085.0, "ask": 6.2, "ask_size": 630.0, "iv": 0.3981, "open_interest": 5094.0, "volume": 16.0, "delta": -0.3087, "gamma": 0.0171, "vega": 0.1862, "theta": -0.0042, "rho": -0.3242, "theo": 5.8987, "change": 0.265, "open": 6.0, "high": 6.0, "low": 5.9, "tick": "up", "last_trade_price": 5.94, "last_trade_time": "2026-11-06T12:53:43", "percent_change": 4.6696, "prev_day_close": 5.90000009536743}, {"option": "NKE290119C00037500", "bid": 9.4, "bid_size": 629.0, "ask": 9.9, "ask_size": 371.0, "iv": 0.4028, "open_interest": 1160.0, "volume": 6.0, "delta": 0.6923, "gamma": 0.0178, "vega": 0.1959, "theta": -0.0039, "rho": 0.3377, "theo": 9.689, "change": -0.395, "open": 9.88, "high": 9.88, "low": 9.88, "tick": "no_change", "last_trade_price": 9.88, "last_trade_time": "2026-11-06T10:47:43", "percent_change": -3.84428, "prev_day_close": 9.64999961853027}, {"option": "NKE290119P00037500", "bid": 7.0, "bid_size": 405.0, "ask": 7.8, "ask_size": 1714.0, "iv": 0.4179, "open_interest": 2312.0, "volume": 4.0, "delta": -0.3532, "gamma": 0.0183, "vega": 0.1963, "theta": -0.0044, "rho": -0.3608, "theo": 7.1415, "change": 0.295, "open": 7.15, "high": 7.17, "low": 7.15, "tick": "up", "last_trade_price": 7.17, "last_trade_time": "2026-11-06T15:19:41", "percent_change": 4.29091, "prev_day_close": 7.15000009536743}, {"option": "NKE290119C00040000", "bid": 8.45, "bid_size": 400.0, "ask": 8.9, "ask_size": 317.0, "iv": 0.4004, "open_interest": 1438.0, "volume": 57.0, "delta": 0.6508, "gamma": 0.0186, "vega": 0.2041, "theta": -0.0042, "rho": 0.3285, "theo": 8.7389, "change": -0.5, "open": 8.8, "high": 9.05, "low": 8.7, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-11-06T14:50:25", "percent_change": -5.43478, "prev_day_close": 8.6749997138977}, {"option": "NKE290119P00040000", "bid": 8.35, "bid_size": 414.0, "ask": 9.05, "ask_size": 821.0, "iv": 0.4136, "open_interest": 733.0, "volume": 11.0, "delta": -0.3981, "gamma": 0.0194, "vega": 0.2035, "theta": -0.0045, "rho": -0.394, "theo": 8.4955, "change": 0.265, "open": 8.45, "high": 8.49, "low": 8.45, "tick": "no_change", "last_trade_price": 8.49, "last_trade_time": "2026-11-06T12:09:09", "percent_change": 3.22189, "prev_day_close": 8.47500038146973}, {"option": "NKE290119C00042500", "bid": 7.6, "bid_size": 403.0, "ask": 8.1, "ask_size": 649.0, "iv": 0.4009, "open_interest": 172.0, "volume": 0.0, "delta": 0.6102, "gamma": 0.0192, "vega": 0.21, "theta": -0.0044, "rho": 0.3194, "theo": 7.8789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-11-05T15:40:54", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "NKE290119P00042500", "bid": 9.65, "bid_size": 486.0, "ask": 10.2, "ask_size": 113.0, "iv": 0.4009, "open_interest": 165.0, "volume": 0.0, "delta": -0.4432, "gamma": 0.0204, "vega": 0.2078, "theta": -0.0046, "rho": -0.4221, "theo": 9.9532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.05, "last_trade_time": "2026-11-04T13:24:39", "percent_change": 0.0, "prev_day_close": 9.9249997138977}, {"option": "NKE290119C00045000", "bid": 6.85, "bid_size": 341.0, "ask": 7.25, "ask_size": 461.0, "iv": 0.3986, "open_interest": 643.0, "volume": 0.0, "delta": 0.5708, "gamma": 0.0196, "vega": 0.2136, "theta": -0.0046, "rho": 0.3048, "theo": 7.099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.03, "last_trade_time": "2026-11-04T15:29:44", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "NKE290119P00045000", "bid": 11.15, "bid_size": 596.0, "ask": 11.9, "ask_size": 260.0, "iv": 0.4017, "open_interest": 145.0, "volume": 0.0, "delta": -0.4883, "gamma": 0.0213, "vega": 0.2093, "theta": -0.0046, "rho": -0.4433, "theo": 11.5084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.56, "last_trade_time": "2026-11-04T13:23:33", "percent_change": 0.0, "prev_day_close": 11.3999996185303}, {"option": "NKE290119C00047500", "bid": 6.15, "bid_size": 361.0, "ask": 6.7, "ask_size": 1155.0, "iv": 0.401, "open_interest": 30.0, "volume": 0.0, "delta": 0.5328, "gamma": 0.0198, "vega": 0.2152, "theta": -0.0047, "rho": 0.2894, "theo": 6.391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.58, "last_trade_time": "2026-11-04T13:02:01", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "NKE290119P00047500", "bid": 12.85, "bid_size": 591.0, "ask": 13.5, "ask_size": 85.0, "iv": 0.4003, "open_interest": 18.0, "volume": 5.0, "delta": -0.5335, "gamma": 0.022, "vega": 0.207, "theta": -0.0046, "rho": -0.4551, "theo": 13.1564, "change": 0.28, "open": 13.18, "high": 13.18, "low": 13.18, "tick": "no_change", "last_trade_price": 13.18, "last_trade_time": "2026-11-06T12:09:09", "percent_change": 2.17054, "prev_day_close": 13.1500000953674}, {"option": "NKE290119C00050000", "bid": 5.6, "bid_size": 35.0, "ask": 5.85, "ask_size": 293.0, "iv": 0.3968, "open_interest": 589.0, "volume": 74.0, "delta": 0.4962, "gamma": 0.0198, "vega": 0.2151, "theta": -0.0047, "rho": 0.2738, "theo": 5.748, "change": -0.4, "open": 5.7, "high": 5.75, "low": 5.65, "tick": "no_change", "last_trade_price": 5.65, "last_trade_time": "2026-11-06T14:56:04", "percent_change": -6.61157, "prev_day_close": 5.72499990463257}, {"option": "NKE290119P00050000", "bid": 14.65, "bid_size": 541.0, "ask": 15.9, "ask_size": 779.0, "iv": 0.4166, "open_interest": 169.0, "volume": 1.0, "delta": -0.5784, "gamma": 0.0227, "vega": 0.2032, "theta": -0.0045, "rho": -0.4632, "theo": 14.893, "change": 0.375, "open": 14.85, "high": 14.85, "low": 14.85, "tick": "up", "last_trade_price": 14.85, "last_trade_time": "2026-11-06T11:22:32", "percent_change": 2.59067, "prev_day_close": 14.8999996185303}, {"option": "NKE290119C00055000", "bid": 4.5, "bid_size": 22.0, "ask": 4.85, "ask_size": 521.0, "iv": 0.3963, "open_interest": 7432.0, "volume": 12.0, "delta": 0.4278, "gamma": 0.0195, "vega": 0.2103, "theta": -0.0047, "rho": 0.2427, "theo": 4.6391, "change": -0.22, "open": 4.55, "high": 4.9, "low": 4.4, "tick": "up", "last_trade_price": 4.73, "last_trade_time": "2026-11-06T14:26:43", "percent_change": -4.44445, "prev_day_close": 4.67499995231628}, {"option": "NKE290119P00055000", "bid": 18.25, "bid_size": 576.0, "ask": 19.6, "ask_size": 553.0, "iv": 0.4109, "open_interest": 112.0, "volume": 37.0, "delta": -0.6677, "gamma": 0.0239, "vega": 0.1849, "theta": -0.0043, "rho": -0.4577, "theo": 18.6233, "change": 0.4, "open": 18.8, "high": 18.8, "low": 18.8, "tick": "up", "last_trade_price": 18.8, "last_trade_time": "2026-11-06T12:06:31", "percent_change": 2.17392, "prev_day_close": 18.6750001907349}, {"option": "NKE290119C00060000", "bid": 3.6, "bid_size": 478.0, "ask": 3.9, "ask_size": 209.0, "iv": 0.3921, "open_interest": 29.0, "volume": 12.0, "delta": 0.3664, "gamma": 0.0188, "vega": 0.201, "theta": -0.0045, "rho": 0.2127, "theo": 3.7372, "change": -0.25, "open": 3.8, "high": 3.91, "low": 3.7, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-06T11:44:15", "percent_change": -6.17284, "prev_day_close": 3.75}, {"option": "NKE290119P00060000", "bid": 22.3, "bid_size": 398.0, "ask": 24.05, "ask_size": 393.0, "iv": 0.4223, "open_interest": 0.0, "volume": 0.0, "delta": -0.7564, "gamma": 0.0253, "vega": 0.1553, "theta": -0.0042, "rho": -0.4064, "theo": 22.6787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8249998092651}], "symbol": "NKE", "security_type": "stock", "exchange_id": 3, "current_price": 38.6101, "price_change": -0.97, "price_change_percent": -2.5136, "bid": 38.6, "ask": 38.75, "bid_size": 200, "ask_size": 1300, "open": 38.45, "high": 39.175, "low": 37.9605, "close": 38.59, "prev_day_close": 38.59, "volume": 20443198, "iv30": 41.252, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-11-06T15:59:59", "tick": "down"}, "symbol": "NKE"}