{"timestamp": "2026-11-10 03:03:40", "data": {"options": [{"option": "NLOP261120C00002500", "bid": 5.7, "bid_size": 76.0, "ask": 8.1, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0031, "vega": 0.0003, "theta": -0.0033, "rho": 0.0009, "theo": 7.0077, "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": 6.45000004768372}, {"option": "NLOP261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 426.0, "iv": 3.8186, "open_interest": 0.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0031, "vega": 0.0003, "theta": -0.0042, "rho": 0.0, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NLOP261120C00005000", "bid": 3.2, "bid_size": 76.0, "ask": 5.6, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0153, "vega": 0.0008, "theta": -0.0063, "rho": 0.0017, "theo": 4.5252, "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": 3.89999985694885}, {"option": "NLOP261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.9436, "open_interest": 0.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0154, "vega": 0.0008, "theta": -0.0068, "rho": -0.0001, "theo": 0.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NLOP261120C00007500", "bid": 1.3, "bid_size": 76.0, "ask": 3.0, "ask_size": 46.0, "iv": 1.3132, "open_interest": 0.0, "volume": 0.0, "delta": 0.917, "gamma": 0.0887, "vega": 0.0026, "theta": -0.0117, "rho": 0.0024, "theo": 2.0733, "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": 1.64999997615814}, {"option": "NLOP261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 83.0, "iv": 0.8274, "open_interest": 0.0, "volume": 0.0, "delta": -0.0848, "gamma": 0.0891, "vega": 0.0026, "theta": -0.012, "rho": -0.0003, "theo": 0.0717, "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": 0.0750000029802322}, {"option": "NLOP261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.462, "open_interest": 22.0, "volume": 0.0, "delta": 0.3578, "gamma": 0.3317, "vega": 0.0062, "theta": -0.0193, "rho": 0.0011, "theo": 0.2541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T15:31:36", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NLOP261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 30.0, "iv": 0.46, "open_interest": 87.0, "volume": 0.0, "delta": -0.6488, "gamma": 0.335, "vega": 0.0061, "theta": -0.0195, "rho": -0.0017, "theo": 0.7535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-05T13:30:33", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "NLOP261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 202.0, "iv": 0.8866, "open_interest": 1.0, "volume": 0.0, "delta": 0.0916, "gamma": 0.0905, "vega": 0.0027, "theta": -0.013, "rho": 0.0003, "theo": 0.0696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-20T10:27:32", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "NLOP261120P00012500", "bid": 2.05, "bid_size": 76.0, "ask": 4.5, "ask_size": 56.0, "iv": 1.6393, "open_interest": 0.0, "volume": 0.0, "delta": -0.916, "gamma": 0.093, "vega": 0.0025, "theta": -0.013, "rho": -0.0019, "theo": 3.0741, "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": 3.44999992847443}, {"option": "NLOP261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 434.0, "iv": 3.372, "open_interest": 1.0, "volume": 0.0, "delta": 0.0426, "gamma": 0.0386, "vega": 0.0015, "theta": -0.0088, "rho": 0.0001, "theo": 0.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T10:27:32", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "NLOP261120P00015000", "bid": 4.4, "bid_size": 76.0, "ask": 7.0, "ask_size": 56.0, "iv": 2.0564, "open_interest": 0.0, "volume": 0.0, "delta": -0.965, "gamma": 0.0405, "vega": 0.0012, "theta": -0.0087, "rho": -0.0016, "theo": 5.5433, "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": 5.64999985694885}, {"option": "NLOP261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 434.0, "iv": 3.9098, "open_interest": 0.0, "volume": 0.0, "delta": 0.0248, "gamma": 0.021, "vega": 0.0009, "theta": -0.0064, "rho": 0.0001, "theo": 0.0222, "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": 0.850000023841858}, {"option": "NLOP261120P00017500", "bid": 6.9, "bid_size": 76.0, "ask": 9.5, "ask_size": 56.0, "iv": 2.5112, "open_interest": 0.0, "volume": 0.0, "delta": -0.9832, "gamma": 0.0231, "vega": 0.0006, "theta": -0.0058, "rho": -0.0012, "theo": 8.0322, "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": 8.35000014305115}, {"option": "NLOP261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 434.0, "iv": 4.3441, "open_interest": 0.0, "volume": 0.0, "delta": 0.0162, "gamma": 0.0131, "vega": 0.0006, "theta": -0.0049, "rho": 0.0, "theo": 0.0151, "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": 0.850000023841858}, {"option": "NLOP261120P00020000", "bid": 9.4, "bid_size": 76.0, "ask": 12.0, "ask_size": 56.0, "iv": 2.8843, "open_interest": 0.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0139, "vega": 0.0003, "theta": -0.004, "rho": -0.0007, "theo": 10.5276, "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": 10.9500002861023}, {"option": "NLOP261218C00002500", "bid": 5.7, "bid_size": 41.0, "ask": 8.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.0072, "vega": 0.0016, "theta": -0.005, "rho": 0.0014, "theo": 7.0442, "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": 6.34999990463257}, {"option": "NLOP261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 422.0, "iv": 4.7297, "open_interest": 0.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.0067, "vega": 0.0016, "theta": -0.0054, "rho": -0.0003, "theo": 0.0912, "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": "NLOP261218C00005000", "bid": 3.2, "bid_size": 76.0, "ask": 5.7, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9416, "gamma": 0.0262, "vega": 0.0034, "theta": -0.0063, "rho": 0.003, "theo": 4.5874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "NLOP261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 422.0, "iv": 2.5201, "open_interest": 0.0, "volume": 0.0, "delta": -0.057, "gamma": 0.0253, "vega": 0.0035, "theta": -0.0065, "rho": -0.0007, "theo": 0.1314, "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": "NLOP261218C00007500", "bid": 0.75, "bid_size": 76.0, "ask": 3.2, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8431, "gamma": 0.0964, "vega": 0.0073, "theta": -0.0074, "rho": 0.0047, "theo": 2.1861, "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": 1.80000001192093}, {"option": "NLOP261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 85.0, "iv": 0.5622, "open_interest": 0.0, "volume": 0.0, "delta": -0.1544, "gamma": 0.095, "vega": 0.0074, "theta": -0.0075, "rho": -0.0018, "theo": 0.2254, "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": 0.0750000029802322}, {"option": "NLOP261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.349, "open_interest": 0.0, "volume": 0.0, "delta": 0.4224, "gamma": 0.2163, "vega": 0.0121, "theta": -0.009, "rho": 0.0035, "theo": 0.4972, "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": 0.249999994412065}, {"option": "NLOP261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 18.0, "iv": 0.3426, "open_interest": 0.0, "volume": 0.0, "delta": -0.5728, "gamma": 0.216, "vega": 0.0121, "theta": -0.0089, "rho": -0.0064, "theo": 1.0293, "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": 0.75}, {"option": "NLOP261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 172.0, "iv": 1.0892, "open_interest": 0.0, "volume": 0.0, "delta": 0.1916, "gamma": 0.1042, "vega": 0.0084, "theta": -0.009, "rho": 0.0016, "theo": 0.2391, "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": 0.875}, {"option": "NLOP261218P00012500", "bid": 1.7, "bid_size": 76.0, "ask": 5.1, "ask_size": 56.0, "iv": 0.9908, "open_interest": 0.0, "volume": 0.0, "delta": -0.8045, "gamma": 0.105, "vega": 0.0084, "theta": -0.0088, "rho": -0.0089, "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": 3.35000002384186}, {"option": "NLOP261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 431.0, "iv": 1.8283, "open_interest": 0.0, "volume": 0.0, "delta": 0.121, "gamma": 0.0616, "vega": 0.0062, "theta": -0.0082, "rho": 0.001, "theo": 0.1641, "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": 0.875}, {"option": "NLOP261218P00015000", "bid": 4.2, "bid_size": 76.0, "ask": 7.7, "ask_size": 56.0, "iv": 1.076, "open_interest": 0.0, "volume": 0.0, "delta": -0.8765, "gamma": 0.0629, "vega": 0.0062, "theta": -0.0078, "rho": -0.0098, "theo": 5.6803, "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}, {"option": "NLOP261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 431.0, "iv": 2.1146, "open_interest": 0.0, "volume": 0.0, "delta": 0.087, "gamma": 0.0421, "vega": 0.0049, "theta": -0.0073, "rho": 0.0007, "theo": 0.1247, "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": 0.875}, {"option": "NLOP261218P00017500", "bid": 6.7, "bid_size": 76.0, "ask": 10.2, "ask_size": 56.0, "iv": 1.6672, "open_interest": 0.0, "volume": 0.0, "delta": -0.9118, "gamma": 0.0436, "vega": 0.0048, "theta": -0.0068, "rho": -0.01, "theo": 8.1353, "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": 8.5}, {"option": "NLOP270115C00002500", "bid": 5.6, "bid_size": 41.0, "ask": 8.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0081, "vega": 0.0014, "theta": -0.0026, "rho": 0.0014, "theo": 7.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-07-16T12:18:42", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "NLOP270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 426.0, "iv": 3.6667, "open_interest": 0.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.0061, "vega": 0.0019, "theta": -0.0025, "rho": -0.0005, "theo": 0.0685, "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": 0.699999988079071}, {"option": "NLOP270115C00005000", "bid": 3.1, "bid_size": 76.0, "ask": 5.7, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9515, "gamma": 0.0284, "vega": 0.0036, "theta": -0.0034, "rho": 0.0036, "theo": 4.5402, "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": 4.25}, {"option": "NLOP270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 436.0, "iv": 1.6574, "open_interest": 0.0, "volume": 0.0, "delta": -0.0519, "gamma": 0.0246, "vega": 0.0043, "theta": -0.0033, "rho": -0.0011, "theo": 0.1111, "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": 0.699999988079071}, {"option": "NLOP270115C00007500", "bid": 0.75, "bid_size": 76.0, "ask": 3.3, "ask_size": 46.0, "iv": 0.4459, "open_interest": 0.0, "volume": 0.0, "delta": 0.8589, "gamma": 0.1058, "vega": 0.0087, "theta": -0.004, "rho": 0.0066, "theo": 2.1139, "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": 1.79999995231628}, {"option": "NLOP270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 94.0, "iv": 0.838, "open_interest": 0.0, "volume": 0.0, "delta": -0.1443, "gamma": 0.0976, "vega": 0.0092, "theta": -0.0038, "rho": -0.003, "theo": 0.1902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NLOP270115C00010000", "bid": 0.1, "bid_size": 1.0, "ask": 0.45, "ask_size": 1.0, "iv": 0.26, "open_interest": 7.0, "volume": 0.0, "delta": 0.3536, "gamma": 0.2892, "vega": 0.015, "theta": -0.0036, "rho": 0.0049, "theo": 0.2838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-29T11:13:16", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "NLOP270115P00010000", "bid": 0.55, "bid_size": 16.0, "ask": 2.0, "ask_size": 74.0, "iv": 0.5811, "open_interest": 71.0, "volume": 0.0, "delta": -0.6359, "gamma": 0.2819, "vega": 0.0149, "theta": -0.0034, "rho": -0.0132, "theo": 0.8665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-01T09:40:09", "percent_change": 0.0, "prev_day_close": 1.49999995529652}, {"option": "NLOP270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 25.0, "iv": 0.5011, "open_interest": 90.0, "volume": 0.0, "delta": 0.1241, "gamma": 0.0958, "vega": 0.0083, "theta": -0.0032, "rho": 0.0018, "theo": 0.1166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T11:37:54", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NLOP270115P00012500", "bid": 1.75, "bid_size": 76.0, "ask": 5.2, "ask_size": 56.0, "iv": 0.794, "open_interest": 0.0, "volume": 0.0, "delta": -0.8603, "gamma": 0.0951, "vega": 0.0083, "theta": -0.0028, "rho": -0.0213, "theo": 3.1807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-08-31T09:30:01", "percent_change": 0.0, "prev_day_close": 3.37500011920929}, {"option": "NLOP270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 434.0, "iv": 1.4427, "open_interest": 0.0, "volume": 0.0, "delta": 0.0755, "gamma": 0.0505, "vega": 0.0058, "theta": -0.0029, "rho": 0.0011, "theo": 0.0821, "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": 0.925000011920929}, {"option": "NLOP270115P00015000", "bid": 4.2, "bid_size": 76.0, "ask": 7.1, "ask_size": 56.0, "iv": 0.7232, "open_interest": 0.0, "volume": 0.0, "delta": -0.91, "gamma": 0.0516, "vega": 0.0058, "theta": -0.0023, "rho": -0.0226, "theo": 5.6271, "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": 5.85000014305115}, {"option": "NLOP270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 434.0, "iv": 1.3117, "open_interest": 0.0, "volume": 0.0, "delta": 0.0546, "gamma": 0.0331, "vega": 0.0045, "theta": -0.0026, "rho": 0.0008, "theo": 0.0652, "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": 0.925000011920929}, {"option": "NLOP270115P00017500", "bid": 6.7, "bid_size": 76.0, "ask": 10.2, "ask_size": 56.0, "iv": 1.2599, "open_interest": 0.0, "volume": 0.0, "delta": -0.9336, "gamma": 0.0353, "vega": 0.0046, "theta": -0.0019, "rho": -0.021, "theo": 8.0953, "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": 8.40000009536743}, {"option": "NLOP270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 434.0, "iv": 1.4765, "open_interest": 0.0, "volume": 0.0, "delta": 0.0429, "gamma": 0.0242, "vega": 0.0037, "theta": -0.0024, "rho": 0.0006, "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": 0.925000011920929}, {"option": "NLOP270115P00020000", "bid": 9.2, "bid_size": 76.0, "ask": 12.7, "ask_size": 56.0, "iv": 1.4346, "open_interest": 0.0, "volume": 0.0, "delta": -0.9482, "gamma": 0.0271, "vega": 0.0037, "theta": -0.0015, "rho": -0.0192, "theo": 10.5736, "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": 11.0999999046326}, {"option": "NLOP270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 434.0, "iv": 1.6152, "open_interest": 0.0, "volume": 0.0, "delta": 0.0354, "gamma": 0.0188, "vega": 0.0031, "theta": -0.0023, "rho": 0.0005, "theo": 0.0474, "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": 0.925000011920929}, {"option": "NLOP270115P00022500", "bid": 11.7, "bid_size": 76.0, "ask": 15.2, "ask_size": 56.0, "iv": 1.5832, "open_interest": 0.0, "volume": 0.0, "delta": -0.9585, "gamma": 0.0223, "vega": 0.0031, "theta": -0.0012, "rho": -0.0175, "theo": 13.0578, "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": 13.2999997138977}, {"option": "NLOP270416C00002500", "bid": 5.4, "bid_size": 41.0, "ask": 8.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9703, "gamma": 0.0089, "vega": 0.0034, "theta": -0.0011, "rho": 0.0043, "theo": 7.0482, "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": 6.80000019073486}, {"option": "NLOP270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 410.0, "iv": 2.5977, "open_interest": 0.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0073, "vega": 0.004, "theta": -0.0017, "rho": -0.0016, "theo": 0.1338, "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": 0.824999988079071}, {"option": "NLOP270416C00005000", "bid": 2.9, "bid_size": 76.0, "ask": 5.9, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9215, "gamma": 0.0296, "vega": 0.0083, "theta": -0.0018, "rho": 0.0105, "theo": 4.6371, "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": 4.30000007152557}, {"option": "NLOP270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 410.0, "iv": 1.382, "open_interest": 0.0, "volume": 0.0, "delta": -0.0734, "gamma": 0.0268, "vega": 0.0087, "theta": -0.0022, "rho": -0.0037, "theo": 0.213, "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": 0.824999988079071}, {"option": "NLOP270416C00007500", "bid": 0.65, "bid_size": 76.0, "ask": 3.5, "ask_size": 46.0, "iv": 0.3276, "open_interest": 0.0, "volume": 0.0, "delta": 0.8032, "gamma": 0.0899, "vega": 0.0165, "theta": -0.0024, "rho": 0.0168, "theo": 2.3135, "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": 1.90000005066395}, {"option": "NLOP270416P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 96.0, "iv": 0.5553, "open_interest": 1.0, "volume": 0.0, "delta": -0.1864, "gamma": 0.0865, "vega": 0.0167, "theta": -0.0025, "rho": -0.0085, "theo": 0.3686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T10:03:11", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "NLOP270416C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 76.0, "iv": 0.3331, "open_interest": 55.0, "volume": 0.0, "delta": 0.4581, "gamma": 0.1641, "vega": 0.0244, "theta": -0.0029, "rho": 0.0139, "theo": 0.7209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-10-30T10:19:33", "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "NLOP270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 75.0, "iv": 0.4876, "open_interest": 40.0, "volume": 0.0, "delta": -0.5275, "gamma": 0.165, "vega": 0.0244, "theta": -0.0028, "rho": -0.0222, "theo": 1.2442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-01T09:47:34", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "NLOP270416C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 102.0, "iv": 0.544, "open_interest": 3.0, "volume": 0.0, "delta": 0.2558, "gamma": 0.0989, "vega": 0.0199, "theta": -0.0032, "rho": 0.008, "theo": 0.4165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-06T10:44:14", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "NLOP270416P00012500", "bid": 1.4, "bid_size": 76.0, "ask": 5.2, "ask_size": 56.0, "iv": 0.457, "open_interest": 1.0, "volume": 0.0, "delta": -0.7346, "gamma": 0.1031, "vega": 0.0198, "theta": -0.0029, "rho": -0.0304, "theo": 3.4091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-03T09:30:01", "percent_change": 0.0, "prev_day_close": 3.45000010728836}, {"option": "NLOP270416C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 417.0, "iv": 0.718, "open_interest": 0.0, "volume": 0.0, "delta": 0.1836, "gamma": 0.0666, "vega": 0.0164, "theta": -0.0032, "rho": 0.0057, "theo": 0.3241, "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": 1.07500004768372}, {"option": "NLOP270416P00015000", "bid": 3.9, "bid_size": 41.0, "ask": 7.7, "ask_size": 21.0, "iv": 0.6364, "open_interest": 0.0, "volume": 0.0, "delta": -0.8121, "gamma": 0.0719, "vega": 0.016, "theta": -0.0027, "rho": -0.033, "theo": 5.7927, "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": 5.84999990463257}, {"option": "NLOP270416C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 417.0, "iv": 1.1482, "open_interest": 0.0, "volume": 0.0, "delta": 0.1464, "gamma": 0.0501, "vega": 0.0142, "theta": -0.0032, "rho": 0.0045, "theo": 0.2741, "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": 1.07500004768372}, {"option": "NLOP270416P00017500", "bid": 6.4, "bid_size": 41.0, "ask": 10.2, "ask_size": 21.0, "iv": 0.7782, "open_interest": 0.0, "volume": 0.0, "delta": -0.8542, "gamma": 0.0563, "vega": 0.0134, "theta": -0.0024, "rho": -0.0338, "theo": 8.2237, "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": 8.45000004768372}, {"option": "NLOP270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 417.0, "iv": 1.2656, "open_interest": 0.0, "volume": 0.0, "delta": 0.1233, "gamma": 0.0403, "vega": 0.0126, "theta": -0.0031, "rho": 0.0038, "theo": 0.2409, "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": 1.07500004768372}, {"option": "NLOP270416P00020000", "bid": 8.8, "bid_size": 41.0, "ask": 12.7, "ask_size": 21.0, "iv": 0.86, "open_interest": 0.0, "volume": 0.0, "delta": -0.882, "gamma": 0.0471, "vega": 0.0114, "theta": -0.0021, "rho": -0.0337, "theo": 10.6754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "NLOP270416C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 417.0, "iv": 1.364, "open_interest": 0.0, "volume": 0.0, "delta": 0.1073, "gamma": 0.0338, "vega": 0.0114, "theta": -0.003, "rho": 0.0032, "theo": 0.2167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NLOP270416P00022500", "bid": 11.3, "bid_size": 41.0, "ask": 15.2, "ask_size": 21.0, "iv": 0.9607, "open_interest": 0.0, "volume": 0.0, "delta": -0.9024, "gamma": 0.0411, "vega": 0.0098, "theta": -0.0018, "rho": -0.0333, "theo": 13.1391, "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": 13.4499998092651}], "symbol": "NLOP", "security_type": "stock", "exchange_id": 3, "current_price": 9.48, "price_change": 0.2, "price_change_percent": 2.1552, "bid": 9.25, "ask": 9.75, "bid_size": 600, "ask_size": 100, "open": 9.3, "high": 9.485, "low": 9.265, "close": 9.48, "prev_day_close": 9.28, "volume": 208707, "iv30": 57.276, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415199853, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "NLOP"}