{"timestamp": "2026-10-23 16:51:21", "data": {"options": [{"option": "NKTX261120C00002500", "bid": 0.1, "bid_size": 500.0, "ask": 0.15, "ask_size": 10.0, "iv": 1.6342, "open_interest": 2070.0, "volume": 15.0, "delta": 0.3234, "gamma": 0.4269, "vega": 0.0018, "theta": -0.0054, "rho": 0.0003, "theo": 0.1382, "change": -0.025, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-23T11:42:09", "percent_change": -14.2857, "prev_day_close": 0.175000000745058}, {"option": "NKTX261120P00002500", "bid": 0.4, "bid_size": 268.0, "ask": 1.4, "ask_size": 165.0, "iv": 1.9537, "open_interest": 92.0, "volume": 0.0, "delta": -0.6879, "gamma": 0.4328, "vega": 0.0017, "theta": -0.0054, "rho": -0.0011, "theo": 0.8563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-10-13T11:04:17", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "NKTX261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 50.0, "iv": 2.0856, "open_interest": 3028.0, "volume": 96.0, "delta": 0.1652, "gamma": 0.1851, "vega": 0.0012, "theta": -0.0058, "rho": 0.0002, "theo": 0.0836, "change": -0.01, "open": 0.03, "high": 0.05, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-23T12:31:05", "percent_change": -20.0, "prev_day_close": 0.0500000007450581}, {"option": "NKTX261120P00005000", "bid": 2.8, "bid_size": 324.0, "ask": 3.8, "ask_size": 151.0, "iv": 2.71, "open_interest": 102.0, "volume": 0.0, "delta": -0.8476, "gamma": 0.1909, "vega": 0.0012, "theta": -0.006, "rho": -0.0017, "theo": 3.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.01, "last_trade_time": "2026-10-15T15:44:59", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "NKTX261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 847.0, "iv": 5.1902, "open_interest": 752.0, "volume": 0.0, "delta": 0.1286, "gamma": 0.131, "vega": 0.001, "theta": -0.0057, "rho": 0.0001, "theo": 0.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-20T10:12:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NKTX261120P00007500", "bid": 5.3, "bid_size": 151.0, "ask": 6.3, "ask_size": 97.0, "iv": 3.382, "open_interest": 0.0, "volume": 0.0, "delta": -0.8858, "gamma": 0.1375, "vega": 0.0009, "theta": -0.006, "rho": -0.002, "theo": 5.7847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "NKTX261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 751.0, "iv": 2.4131, "open_interest": 2.0, "volume": 0.0, "delta": 0.2675, "gamma": 0.4787, "vega": 0.0023, "theta": -0.002, "rho": 0.0006, "theo": 0.0916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-10-15T15:02:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NKTX261218P00002500", "bid": 0.5, "bid_size": 119.0, "ask": 1.25, "ask_size": 68.0, "iv": 1.3346, "open_interest": 0.0, "volume": 0.0, "delta": -0.7654, "gamma": 0.5071, "vega": 0.0021, "theta": -0.0021, "rho": -0.0018, "theo": 0.7939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "NKTX261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1270.0, "iv": 3.1353, "open_interest": 0.0, "volume": 0.0, "delta": 0.1328, "gamma": 0.1755, "vega": 0.0015, "theta": -0.0023, "rho": 0.0003, "theo": 0.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NKTX261218P00005000", "bid": 2.8, "bid_size": 134.0, "ask": 3.8, "ask_size": 81.0, "iv": 2.0122, "open_interest": 0.0, "volume": 0.0, "delta": -0.9005, "gamma": 0.1928, "vega": 0.0012, "theta": -0.0025, "rho": -0.0024, "theo": 3.2624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "NKTX261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1298.0, "iv": 4.105, "open_interest": 0.0, "volume": 0.0, "delta": 0.1034, "gamma": 0.1206, "vega": 0.0012, "theta": -0.0023, "rho": 0.0002, "theo": 0.0514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NKTX261218P00007500", "bid": 5.3, "bid_size": 122.0, "ask": 6.3, "ask_size": 66.0, "iv": 2.513, "open_interest": 0.0, "volume": 0.0, "delta": -0.9324, "gamma": 0.1351, "vega": 0.0009, "theta": -0.0026, "rho": -0.0024, "theo": 5.7528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "NKTX270219C00002500", "bid": 0.05, "bid_size": 218.0, "ask": 1.05, "ask_size": 1.0, "iv": 1.8036, "open_interest": 306.0, "volume": 0.0, "delta": 0.5375, "gamma": 0.2817, "vega": 0.0041, "theta": -0.0025, "rho": 0.0018, "theo": 0.4037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-10-22T09:33:35", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "NKTX270219P00002500", "bid": 0.75, "bid_size": 17.0, "ask": 1.75, "ask_size": 1.0, "iv": 1.9019, "open_interest": 27.0, "volume": 0.0, "delta": -0.5047, "gamma": 0.2919, "vega": 0.0041, "theta": -0.0026, "rho": -0.0044, "theo": 1.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-08T13:31:56", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "NKTX270219C00005000", "bid": 0.1, "bid_size": 9.0, "ask": 0.65, "ask_size": 2.0, "iv": 2.1246, "open_interest": 635.0, "volume": 0.0, "delta": 0.3743, "gamma": 0.1992, "vega": 0.0039, "theta": -0.0031, "rho": 0.0012, "theo": 0.2922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-22T14:40:11", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "NKTX270219P00005000", "bid": 3.0, "bid_size": 13.0, "ask": 3.5, "ask_size": 1.0, "iv": 1.1681, "open_interest": 68.0, "volume": 0.0, "delta": -0.6748, "gamma": 0.2128, "vega": 0.0036, "theta": -0.0033, "rho": -0.0077, "theo": 3.4427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.09, "last_trade_time": "2026-10-15T15:53:13", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "NKTX270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3.0, "iv": 2.4809, "open_interest": 360.0, "volume": 0.0, "delta": 0.3207, "gamma": 0.1649, "vega": 0.0036, "theta": -0.0033, "rho": 0.001, "theo": 0.2575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T15:04:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NKTX270219P00007500", "bid": 5.5, "bid_size": 12.0, "ask": 6.5, "ask_size": 1.0, "iv": 2.4641, "open_interest": 0.0, "volume": 0.0, "delta": -0.7345, "gamma": 0.1822, "vega": 0.0033, "theta": -0.0036, "rho": -0.0098, "theo": 5.8974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.78, "last_trade_time": "2026-09-24T14:30:40", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "NKTX270521C00002500", "bid": 0.3, "bid_size": 162.0, "ask": 1.0, "ask_size": 633.0, "iv": 1.4751, "open_interest": 511.0, "volume": 0.0, "delta": 0.6011, "gamma": 0.2554, "vega": 0.0056, "theta": -0.0016, "rho": 0.0032, "theo": 0.5019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-22T12:15:30", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "NKTX270521P00002500", "bid": 0.55, "bid_size": 205.0, "ask": 1.15, "ask_size": 10.0, "iv": 0.7451, "open_interest": 52.0, "volume": 0.0, "delta": -0.471, "gamma": 0.2723, "vega": 0.0054, "theta": -0.0017, "rho": -0.0071, "theo": 1.094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-10-19T15:54:22", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "NKTX270521C00005000", "bid": 0.1, "bid_size": 27.0, "ask": 1.0, "ask_size": 1377.0, "iv": 1.865, "open_interest": 1596.0, "volume": 0.0, "delta": 0.4086, "gamma": 0.2028, "vega": 0.0054, "theta": -0.0019, "rho": 0.0022, "theo": 0.3308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-16T11:56:45", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "NKTX270521P00005000", "bid": 3.0, "bid_size": 13.0, "ask": 3.8, "ask_size": 84.0, "iv": 1.4561, "open_interest": 41.0, "volume": 0.0, "delta": -0.6804, "gamma": 0.2305, "vega": 0.0048, "theta": -0.002, "rho": -0.0116, "theo": 3.4073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-21T10:38:04", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "NKTX270521C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 2.0499, "open_interest": 10.0, "volume": 0.0, "delta": 0.345, "gamma": 0.17, "vega": 0.0051, "theta": -0.002, "rho": 0.0018, "theo": 0.2835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-01T10:23:54", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NKTX270521P00007500", "bid": 5.6, "bid_size": 13.0, "ask": 6.6, "ask_size": 1.0, "iv": 2.1672, "open_interest": 0.0, "volume": 0.0, "delta": -0.757, "gamma": 0.2056, "vega": 0.0041, "theta": -0.0022, "rho": -0.0136, "theo": 5.8479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}], "symbol": "NKTX", "security_type": "stock", "exchange_id": 2, "current_price": 1.76, "price_change": 0.02, "price_change_percent": 1.1494, "bid": 1.75, "ask": 1.76, "bid_size": 1200, "ask_size": 600, "open": 1.74, "high": 1.765, "low": 1.66, "close": 1.76, "prev_day_close": 1.74, "volume": 585957, "iv30": 122.282, "iv30_change": -3.398, "iv30_change_percent": -2.7037, "seqno": 43187375863, "last_trade_time": "2026-10-23T12:35:14", "tick": "up"}, "symbol": "NKTX"}