{"timestamp": "2026-11-07 02:53:04", "data": {"options": [{"option": "NL261120C00002500", "bid": 3.8, "bid_size": 38.0, "ask": 5.6, "ask_size": 25.0, "iv": 3.8351, "open_interest": 0.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0074, "vega": 0.0003, "theta": -0.0034, "rho": 0.0005, "theo": 4.624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-05-29T11:56:54", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "NL261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 244.0, "iv": 5.795, "open_interest": 0.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0096, "vega": 0.0005, "theta": -0.0045, "rho": 0.0, "theo": 0.0218, "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": 0.625}, {"option": "NL261120C00005000", "bid": 1.95, "bid_size": 4.0, "ask": 2.3, "ask_size": 1.0, "iv": 1.0061, "open_interest": 55.0, "volume": 0.0, "delta": 0.944, "gamma": 0.066, "vega": 0.0014, "theta": -0.0071, "rho": 0.0013, "theo": 2.1556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-09-02T12:41:55", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "NL261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 1.2233, "open_interest": 222.0, "volume": 0.0, "delta": -0.0707, "gamma": 0.0766, "vega": 0.0019, "theta": -0.0083, "rho": -0.0002, "theo": 0.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T12:17:08", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NL261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 33.0, "iv": 0.6629, "open_interest": 120.0, "volume": 0.0, "delta": 0.3671, "gamma": 0.4055, "vega": 0.0051, "theta": -0.0134, "rho": 0.0007, "theo": 0.2163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-20T13:55:26", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NL261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 38.0, "iv": 0.7324, "open_interest": 32.0, "volume": 0.0, "delta": -0.6616, "gamma": 0.3814, "vega": 0.005, "theta": -0.0126, "rho": -0.0017, "theo": 0.681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-28T12:13:57", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "NL261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 59.0, "iv": 2.6339, "open_interest": 0.0, "volume": 0.0, "delta": 0.1013, "gamma": 0.1017, "vega": 0.0024, "theta": -0.0108, "rho": 0.0002, "theo": 0.0735, "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": 0.625}, {"option": "NL261120P00010000", "bid": 1.95, "bid_size": 38.0, "ask": 3.8, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.901, "gamma": 0.0988, "vega": 0.0024, "theta": -0.0105, "rho": -0.0029, "theo": 3.0516, "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": 3.39999997615814}, {"option": "NL261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 242.0, "iv": 3.8646, "open_interest": 0.0, "volume": 0.0, "delta": 0.0571, "gamma": 0.0496, "vega": 0.0016, "theta": -0.009, "rho": 0.0001, "theo": 0.048, "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": 0.625}, {"option": "NL261120P00012500", "bid": 4.5, "bid_size": 35.0, "ask": 6.3, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9432, "gamma": 0.0489, "vega": 0.0015, "theta": -0.0088, "rho": -0.0038, "theo": 5.5239, "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": 5.89999985694885}, {"option": "NL261218C00002500", "bid": 3.0, "bid_size": 1.0, "ask": 5.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.0162, "vega": 0.0021, "theta": -0.0055, "rho": 0.0024, "theo": 4.7185, "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": 4.40000009536743}, {"option": "NL261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 244.0, "iv": 3.4513, "open_interest": 0.0, "volume": 0.0, "delta": -0.0404, "gamma": 0.0163, "vega": 0.0021, "theta": -0.0055, "rho": -0.0004, "theo": 0.1185, "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": 0.449999988079071}, {"option": "NL261218C00005000", "bid": 1.3, "bid_size": 39.0, "ask": 3.1, "ask_size": 25.0, "iv": 0.8404, "open_interest": 0.0, "volume": 0.0, "delta": 0.8712, "gamma": 0.0799, "vega": 0.0053, "theta": -0.0074, "rho": 0.0044, "theo": 2.3499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "NL261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 48.0, "iv": 1.5339, "open_interest": 0.0, "volume": 0.0, "delta": -0.1407, "gamma": 0.0806, "vega": 0.0053, "theta": -0.0074, "rho": -0.0012, "theo": 0.238, "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": 0.449999988079071}, {"option": "NL261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 43.0, "iv": 0.8129, "open_interest": 1.0, "volume": 0.0, "delta": 0.4693, "gamma": 0.2369, "vega": 0.0096, "theta": -0.0081, "rho": 0.0032, "theo": 0.5259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T09:47:21", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NL261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 41.0, "iv": 0.5873, "open_interest": 0.0, "volume": 0.0, "delta": -0.5529, "gamma": 0.2446, "vega": 0.0094, "theta": -0.0084, "rho": -0.0039, "theo": 0.9141, "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": 0.975000023841858}, {"option": "NL261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 48.0, "iv": 1.2834, "open_interest": 0.0, "volume": 0.0, "delta": 0.2164, "gamma": 0.12, "vega": 0.007, "theta": -0.0085, "rho": 0.0014, "theo": 0.2524, "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": 0.449999988079071}, {"option": "NL261218P00010000", "bid": 2.05, "bid_size": 36.0, "ask": 3.8, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8077, "gamma": 0.1228, "vega": 0.0065, "theta": -0.0087, "rho": -0.0055, "theo": 3.1512, "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": 3.17499995231628}, {"option": "NL261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 243.0, "iv": 1.6858, "open_interest": 0.0, "volume": 0.0, "delta": 0.1491, "gamma": 0.0749, "vega": 0.0055, "theta": -0.0084, "rho": 0.001, "theo": 0.1932, "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": 0.449999988079071}, {"option": "NL261218P00012500", "bid": 4.3, "bid_size": 39.0, "ask": 6.3, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.873, "gamma": 0.0756, "vega": 0.005, "theta": -0.0085, "rho": -0.0064, "theo": 5.5944, "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": 5.59999990463257}, {"option": "NL270219C00002500", "bid": 3.7, "bid_size": 31.0, "ask": 5.8, "ask_size": 20.0, "iv": 1.5616, "open_interest": 0.0, "volume": 0.0, "delta": 0.9441, "gamma": 0.018, "vega": 0.0042, "theta": -0.0038, "rho": 0.0048, "theo": 4.8256, "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": 4.39999997615814}, {"option": "NL270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 356.0, "iv": 2.3387, "open_interest": 0.0, "volume": 0.0, "delta": -0.0566, "gamma": 0.0171, "vega": 0.0043, "theta": -0.0036, "rho": -0.0017, "theo": 0.2445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "NL270219C00005000", "bid": 1.3, "bid_size": 39.0, "ask": 3.5, "ask_size": 29.0, "iv": 0.8029, "open_interest": 2.0, "volume": 0.0, "delta": 0.8247, "gamma": 0.0684, "vega": 0.0098, "theta": -0.0046, "rho": 0.0093, "theo": 2.5736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-09-18T12:17:43", "percent_change": 0.0, "prev_day_close": 2.00000002980232}, {"option": "NL270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 78.0, "iv": 1.1032, "open_interest": 6.0, "volume": 0.0, "delta": -0.1752, "gamma": 0.0689, "vega": 0.0098, "theta": -0.0046, "rho": -0.0043, "theo": 0.4623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-26T12:49:29", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NL270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 56.0, "iv": 0.6944, "open_interest": 96.0, "volume": 0.0, "delta": 0.5175, "gamma": 0.1573, "vega": 0.0151, "theta": -0.0048, "rho": 0.008, "theo": 0.8567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-29T14:00:05", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "NL270219P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 69.0, "iv": 0.5188, "open_interest": 1.0, "volume": 0.0, "delta": -0.4876, "gamma": 0.1609, "vega": 0.015, "theta": -0.0049, "rho": -0.0104, "theo": 1.2209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-21T09:38:08", "percent_change": 0.0, "prev_day_close": 1.15000000037253}, {"option": "NL270219C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 61.0, "iv": 0.9049, "open_interest": 13.0, "volume": 0.0, "delta": 0.2774, "gamma": 0.113, "vega": 0.0127, "theta": -0.0047, "rho": 0.0044, "theo": 0.4079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-26T12:43:48", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "NL270219P00010000", "bid": 1.8, "bid_size": 39.0, "ask": 4.0, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7348, "gamma": 0.1187, "vega": 0.0123, "theta": -0.0049, "rho": -0.0148, "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": 3.25}, {"option": "NL270219C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 203.0, "iv": 1.1074, "open_interest": 0.0, "volume": 0.0, "delta": 0.1921, "gamma": 0.0774, "vega": 0.0103, "theta": -0.0045, "rho": 0.003, "theo": 0.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "NL270219P00012500", "bid": 4.3, "bid_size": 39.0, "ask": 6.4, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8242, "gamma": 0.083, "vega": 0.0096, "theta": -0.0048, "rho": -0.0162, "theo": 5.6413, "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": 5.70000004768372}, {"option": "NL270521C00002500", "bid": 3.5, "bid_size": 31.0, "ask": 6.0, "ask_size": 20.0, "iv": 1.1237, "open_interest": 0.0, "volume": 0.0, "delta": 0.9525, "gamma": 0.017, "vega": 0.0059, "theta": -0.002, "rho": 0.0079, "theo": 4.8821, "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": 3.90000009536743}, {"option": "NL270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 387.0, "iv": 1.8656, "open_interest": 0.0, "volume": 0.0, "delta": -0.0614, "gamma": 0.0174, "vega": 0.0062, "theta": -0.0022, "rho": -0.0035, "theo": 0.2947, "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": 0.649999976158142}, {"option": "NL270521C00005000", "bid": 1.15, "bid_size": 39.0, "ask": 3.9, "ask_size": 30.0, "iv": 0.673, "open_interest": 3.0, "volume": 0.0, "delta": 0.8283, "gamma": 0.064, "vega": 0.0136, "theta": -0.0028, "rho": 0.0165, "theo": 2.7178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.37, "last_trade_time": "2026-09-18T12:17:43", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "NL270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 75.0, "iv": 0.9606, "open_interest": 0.0, "volume": 0.0, "delta": -0.1868, "gamma": 0.0651, "vega": 0.0137, "theta": -0.0029, "rho": -0.0087, "theo": 0.5791, "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": 0.800000011920929}, {"option": "NL270521C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 51.0, "iv": 0.6091, "open_interest": 17.0, "volume": 0.0, "delta": 0.5587, "gamma": 0.1311, "vega": 0.0204, "theta": -0.0031, "rho": 0.015, "theo": 1.1027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-18T12:37:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NL270521P00007500", "bid": 0.1, "bid_size": 925.0, "ask": 2.55, "ask_size": 65.0, "iv": 0.5503, "open_interest": 1.0, "volume": 0.0, "delta": -0.4642, "gamma": 0.1345, "vega": 0.0203, "theta": -0.0031, "rho": -0.0197, "theo": 1.4223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-30T10:32:41", "percent_change": 0.0, "prev_day_close": 1.45000000298023}, {"option": "NL270521C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 71.0, "iv": 0.7733, "open_interest": 1.0, "volume": 0.0, "delta": 0.3421, "gamma": 0.1084, "vega": 0.0188, "theta": -0.0032, "rho": 0.0095, "theo": 0.5971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-10-29T14:00:05", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "NL270521P00010000", "bid": 1.8, "bid_size": 39.0, "ask": 4.4, "ask_size": 25.0, "iv": 0.4916, "open_interest": 0.0, "volume": 0.0, "delta": -0.685, "gamma": 0.1112, "vega": 0.0182, "theta": -0.0031, "rho": -0.0308, "theo": 3.3899, "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": 3.34999990463257}, {"option": "NL270521C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 251.0, "iv": 0.9055, "open_interest": 0.0, "volume": 0.0, "delta": 0.2518, "gamma": 0.0809, "vega": 0.0163, "theta": -0.0032, "rho": 0.0069, "theo": 0.4484, "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": 0.675000011920929}, {"option": "NL270521P00012500", "bid": 4.1, "bid_size": 39.0, "ask": 6.7, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7809, "gamma": 0.088, "vega": 0.015, "theta": -0.0032, "rho": -0.0337, "theo": 5.7161, "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": 5.75}], "symbol": "NL", "security_type": "stock", "exchange_id": 3, "current_price": 7.13, "price_change": 0.03, "price_change_percent": 0.4225, "bid": 6.66, "ask": 7.83, "bid_size": 300, "ask_size": 500, "open": 7.76, "high": 7.76, "low": 6.826, "close": 7.13, "prev_day_close": 7.1, "volume": 13144, "iv30": 69.337, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 59444108254, "last_trade_time": "2026-11-06T15:59:59", "tick": "down"}, "symbol": "NL"}