{"timestamp": "2026-11-09 23:48:58", "data": {"options": [{"option": "NMAX261113C00001000", "bid": 6.4, "bid_size": 55.0, "ask": 6.9, "ask_size": 37.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 0.9994, "gamma": 0.0005, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 6.7755, "change": 0.52, "open": 6.62, "high": 6.62, "low": 6.62, "tick": "down", "last_trade_price": 6.62, "last_trade_time": "2026-11-09T11:04:39", "percent_change": 8.52459, "prev_day_close": 6.10000014305115}, {"option": "NMAX261113P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0005, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NMAX261113C00002000", "bid": 5.4, "bid_size": 53.0, "ask": 5.9, "ask_size": 51.0, "iv": 0.0, "open_interest": 4.0, "volume": 6.0, "delta": 0.9981, "gamma": 0.0018, "vega": 0.0, "theta": -0.0016, "rho": 0.0001, "theo": 5.7767, "change": 0.21, "open": 5.7, "high": 5.7, "low": 5.59, "tick": "down", "last_trade_price": 5.61, "last_trade_time": "2026-11-09T13:19:25", "percent_change": 3.88889, "prev_day_close": 5.39999985694885}, {"option": "NMAX261113P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0016, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NMAX261113C00003000", "bid": 4.4, "bid_size": 29.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.0, "open_interest": 3.0, "volume": 3.0, "delta": 0.9954, "gamma": 0.0046, "vega": 0.0001, "theta": -0.0032, "rho": 0.0001, "theo": 4.7788, "change": 0.54, "open": 4.7, "high": 4.7, "low": 4.69, "tick": "down", "last_trade_price": 4.69, "last_trade_time": "2026-11-09T13:19:25", "percent_change": 13.012, "prev_day_close": 4.14999997615814}, {"option": "NMAX261113P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 62.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0045, "vega": 0.0001, "theta": -0.0036, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T13:56:31", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NMAX261113C00004000", "bid": 3.5, "bid_size": 31.0, "ask": 4.1, "ask_size": 31.0, "iv": 3.4681, "open_interest": 6.0, "volume": 4.0, "delta": 0.9898, "gamma": 0.0115, "vega": 0.0002, "theta": -0.0056, "rho": 0.0002, "theo": 3.7826, "change": 0.375, "open": 3.57, "high": 3.75, "low": 3.57, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-11-09T15:56:48", "percent_change": 11.1111, "prev_day_close": 3.375}, {"option": "NMAX261113P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 41.0, "iv": 6.8889, "open_interest": 0.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0114, "vega": 0.0002, "theta": -0.006, "rho": 0.0, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 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": "NMAX261113C00005000", "bid": 2.45, "bid_size": 53.0, "ask": 2.85, "ask_size": 43.0, "iv": 0.0, "open_interest": 3.0, "volume": 3.0, "delta": 0.9771, "gamma": 0.0299, "vega": 0.0004, "theta": -0.0097, "rho": 0.0004, "theo": 2.7902, "change": 0.31, "open": 2.61, "high": 2.76, "low": 2.61, "tick": "up", "last_trade_price": 2.76, "last_trade_time": "2026-11-09T15:57:10", "percent_change": 12.6531, "prev_day_close": 2.45000004768372}, {"option": "NMAX261113P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 159.0, "iv": 5.0967, "open_interest": 0.0, "volume": 0.0, "delta": -0.0229, "gamma": 0.0297, "vega": 0.0004, "theta": -0.0099, "rho": 0.0, "theo": 0.0164, "change": 0.0, "open": 0.0, "high": 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": "NMAX261113C00006000", "bid": 1.5, "bid_size": 30.0, "ask": 1.85, "ask_size": 39.0, "iv": 0.0, "open_interest": 2.0, "volume": 2.0, "delta": 0.942, "gamma": 0.0857, "vega": 0.0009, "theta": -0.0173, "rho": 0.0005, "theo": 1.809, "change": -0.11, "open": 1.69, "high": 1.69, "low": 1.59, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-11-09T14:06:14", "percent_change": -6.47059, "prev_day_close": 1.70000002533197}, {"option": "NMAX261113P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 157.0, "iv": 3.6056, "open_interest": 0.0, "volume": 0.0, "delta": -0.0579, "gamma": 0.0854, "vega": 0.0009, "theta": -0.0174, "rho": -0.0001, "theo": 0.0351, "change": 0.0, "open": 0.0, "high": 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": "NMAX261113C00006500", "bid": 1.05, "bid_size": 44.0, "ask": 1.4, "ask_size": 61.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 0.8997, "gamma": 0.1527, "vega": 0.0014, "theta": -0.0238, "rho": 0.0006, "theo": 1.3311, "change": 0.265, "open": 1.19, "high": 1.19, "low": 1.19, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-11-09T14:06:14", "percent_change": 28.6486, "prev_day_close": 0.925000011920929}, {"option": "NMAX261113P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 44.0, "iv": 1.8106, "open_interest": 1.0, "volume": 0.0, "delta": -0.1002, "gamma": 0.1523, "vega": 0.0014, "theta": -0.0239, "rho": -0.0001, "theo": 0.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T13:57:33", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "NMAX261113C00007000", "bid": 0.65, "bid_size": 150.0, "ask": 0.95, "ask_size": 48.0, "iv": 0.7595, "open_interest": 27.0, "volume": 17.0, "delta": 0.8123, "gamma": 0.2723, "vega": 0.0022, "theta": -0.0334, "rho": 0.0006, "theo": 0.8808, "change": 0.16, "open": 0.66, "high": 0.66, "low": 0.66, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-11-09T09:32:43", "percent_change": 32.0, "prev_day_close": 0.5}, {"option": "NMAX261113P00007000", "bid": 0.05, "bid_size": 62.0, "ask": 0.2, "ask_size": 170.0, "iv": 1.2891, "open_interest": 0.0, "volume": 7.0, "delta": -0.1874, "gamma": 0.2719, "vega": 0.0022, "theta": -0.0334, "rho": -0.0002, "theo": 0.1067, "change": -0.08, "open": 0.15, "high": 0.16, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T10:43:28", "percent_change": -40.0, "prev_day_close": 0.200000002980232}, {"option": "NMAX261113C00007500", "bid": 0.45, "bid_size": 118.0, "ask": 0.65, "ask_size": 86.0, "iv": 1.2457, "open_interest": 101.0, "volume": 2.0, "delta": 0.6414, "gamma": 0.4062, "vega": 0.0031, "theta": -0.0453, "rho": 0.0006, "theo": 0.5123, "change": 0.12, "open": 0.4, "high": 0.42, "low": 0.4, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T15:52:31", "percent_change": 40.0, "prev_day_close": 0.299999997019768}, {"option": "NMAX261113P00007500", "bid": 0.25, "bid_size": 21.0, "ask": 0.35, "ask_size": 95.0, "iv": 1.3245, "open_interest": 3.0, "volume": 2.0, "delta": -0.3582, "gamma": 0.4058, "vega": 0.0031, "theta": -0.0453, "rho": -0.0005, "theo": 0.2381, "change": -0.1, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T10:01:03", "percent_change": -20.0, "prev_day_close": 0.500000014901161}, {"option": "NMAX261113C00008000", "bid": 0.3, "bid_size": 63.0, "ask": 0.4, "ask_size": 28.0, "iv": 1.376, "open_interest": 13.0, "volume": 76.0, "delta": 0.4369, "gamma": 0.3958, "vega": 0.0032, "theta": -0.0518, "rho": 0.0005, "theo": 0.2978, "change": 0.15, "open": 0.2, "high": 0.3, "low": 0.2, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:59:50", "percent_change": 100.0, "prev_day_close": 0.150000002235174}, {"option": "NMAX261113P00008000", "bid": 0.45, "bid_size": 95.0, "ask": 1.1, "ask_size": 103.0, "iv": 1.9909, "open_interest": 18.0, "volume": 0.0, "delta": -0.5625, "gamma": 0.3957, "vega": 0.0032, "theta": -0.0518, "rho": -0.0007, "theo": 0.5233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T14:58:45", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "NMAX261113C00008500", "bid": 0.1, "bid_size": 97.0, "ask": 0.35, "ask_size": 98.0, "iv": 1.4921, "open_interest": 28.0, "volume": 19.0, "delta": 0.2973, "gamma": 0.3029, "vega": 0.0028, "theta": -0.0509, "rho": 0.0003, "theo": 0.197, "change": 0.045, "open": 0.15, "high": 0.17, "low": 0.15, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T11:17:07", "percent_change": 36.0, "prev_day_close": 0.125000001862645}, {"option": "NMAX261113P00008500", "bid": 0.8, "bid_size": 92.0, "ask": 1.5, "ask_size": 67.0, "iv": 2.1517, "open_interest": 0.0, "volume": 0.0, "delta": -0.7021, "gamma": 0.3029, "vega": 0.0028, "theta": -0.0508, "rho": -0.0008, "theo": 0.9223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "NMAX261113C00009000", "bid": 0.05, "bid_size": 34.0, "ask": 0.2, "ask_size": 112.0, "iv": 1.5011, "open_interest": 128.0, "volume": 0.0, "delta": 0.2146, "gamma": 0.2244, "vega": 0.0024, "theta": -0.0472, "rho": 0.0002, "theo": 0.1444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-05T14:23:28", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "NMAX261113P00009000", "bid": 1.3, "bid_size": 19.0, "ask": 1.85, "ask_size": 103.0, "iv": 2.3496, "open_interest": 58.0, "volume": 0.0, "delta": -0.7849, "gamma": 0.2246, "vega": 0.0024, "theta": -0.0471, "rho": -0.0009, "theo": 1.3695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-20T15:47:07", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "NMAX261113C00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 64.0, "iv": 1.7004, "open_interest": 10.0, "volume": 0.0, "delta": 0.1633, "gamma": 0.17, "vega": 0.002, "theta": -0.043, "rho": 0.0002, "theo": 0.1129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T09:49:56", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "NMAX261113P00009500", "bid": 1.7, "bid_size": 32.0, "ask": 2.45, "ask_size": 29.0, "iv": 2.7315, "open_interest": 0.0, "volume": 0.0, "delta": -0.8362, "gamma": 0.1702, "vega": 0.002, "theta": -0.0429, "rho": -0.001, "theo": 1.8377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "NMAX261113C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 89.0, "iv": 2.4709, "open_interest": 26.0, "volume": 0.0, "delta": 0.1293, "gamma": 0.1326, "vega": 0.0017, "theta": -0.0391, "rho": 0.0001, "theo": 0.092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T09:53:40", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "NMAX261113P00010000", "bid": 2.2, "bid_size": 17.0, "ask": 2.6, "ask_size": 24.0, "iv": 2.361, "open_interest": 0.0, "volume": 0.0, "delta": -0.8703, "gamma": 0.1328, "vega": 0.0017, "theta": -0.0389, "rho": -0.001, "theo": 2.3166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "NMAX261113C00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 29.0, "iv": 2.3812, "open_interest": 0.0, "volume": 0.0, "delta": 0.1056, "gamma": 0.1062, "vega": 0.0015, "theta": -0.0356, "rho": 0.0001, "theo": 0.0771, "change": 0.0, "open": 0.0, "high": 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": "NMAX261113P00010500", "bid": 2.4, "bid_size": 22.0, "ask": 3.6, "ask_size": 24.0, "iv": 3.0823, "open_interest": 0.0, "volume": 0.0, "delta": -0.8941, "gamma": 0.1064, "vega": 0.0015, "theta": -0.0354, "rho": -0.001, "theo": 2.8016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "NMAX261113C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 211.0, "iv": 3.7577, "open_interest": 24.0, "volume": 0.0, "delta": 0.0883, "gamma": 0.087, "vega": 0.0013, "theta": -0.0326, "rho": 0.0001, "theo": 0.0661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "NMAX261113P00011000", "bid": 3.2, "bid_size": 25.0, "ask": 3.7, "ask_size": 36.0, "iv": 3.1355, "open_interest": 1.0, "volume": 0.0, "delta": -0.9114, "gamma": 0.0872, "vega": 0.0013, "theta": -0.0323, "rho": -0.001, "theo": 3.2904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.09, "last_trade_time": "2026-10-28T09:50:11", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "NMAX261113C00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 23.0, "iv": 4.0206, "open_interest": 0.0, "volume": 0.0, "delta": 0.0752, "gamma": 0.0727, "vega": 0.0012, "theta": -0.0299, "rho": 0.0001, "theo": 0.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "NMAX261113P00011500", "bid": 3.5, "bid_size": 17.0, "ask": 4.6, "ask_size": 20.0, "iv": 3.8219, "open_interest": 0.0, "volume": 0.0, "delta": -0.9246, "gamma": 0.0729, "vega": 0.0011, "theta": -0.0296, "rho": -0.001, "theo": 3.7818, "change": 0.0, "open": 0.0, "high": 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": "NMAX261113C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 159.0, "iv": 4.2652, "open_interest": 5.0, "volume": 0.0, "delta": 0.065, "gamma": 0.0617, "vega": 0.001, "theta": -0.0276, "rho": 0.0001, "theo": 0.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-08T13:38:30", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NMAX261113P00012000", "bid": 4.0, "bid_size": 23.0, "ask": 5.1, "ask_size": 23.0, "iv": 4.0629, "open_interest": 2.0, "volume": 0.0, "delta": -0.9348, "gamma": 0.0619, "vega": 0.001, "theta": -0.0272, "rho": -0.001, "theo": 4.2749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-06T10:41:11", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "NMAX261113C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 50.0, "iv": 4.4939, "open_interest": 0.0, "volume": 0.0, "delta": 0.057, "gamma": 0.0531, "vega": 0.0009, "theta": -0.0256, "rho": 0.0001, "theo": 0.0454, "change": 0.0, "open": 0.0, "high": 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": "NMAX261113P00012500", "bid": 4.5, "bid_size": 22.0, "ask": 5.6, "ask_size": 21.0, "iv": 4.2885, "open_interest": 0.0, "volume": 0.0, "delta": -0.9429, "gamma": 0.0533, "vega": 0.0009, "theta": -0.0251, "rho": -0.001, "theo": 4.7693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "NMAX261113C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 33.0, "iv": 4.145, "open_interest": 0.0, "volume": 0.0, "delta": 0.0504, "gamma": 0.0462, "vega": 0.0008, "theta": -0.0238, "rho": 0.0001, "theo": 0.0409, "change": 0.0, "open": 0.0, "high": 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": "NMAX261113P00013000", "bid": 5.0, "bid_size": 22.0, "ask": 6.1, "ask_size": 19.0, "iv": 4.5004, "open_interest": 3.0, "volume": 0.0, "delta": -0.9495, "gamma": 0.0464, "vega": 0.0008, "theta": -0.0233, "rho": -0.001, "theo": 5.2646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-06T10:41:11", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "NMAX261113C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 54.0, "iv": 4.9115, "open_interest": 0.0, "volume": 0.0, "delta": 0.045, "gamma": 0.0406, "vega": 0.0008, "theta": -0.0222, "rho": 0.0, "theo": 0.0372, "change": 0.0, "open": 0.0, "high": 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": "NMAX261113P00013500", "bid": 5.3, "bid_size": 22.0, "ask": 6.8, "ask_size": 22.0, "iv": 4.7004, "open_interest": 0.0, "volume": 0.0, "delta": -0.9549, "gamma": 0.0408, "vega": 0.0008, "theta": -0.0216, "rho": -0.001, "theo": 5.7608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "NMAX261113C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 29.0, "iv": 5.1032, "open_interest": 0.0, "volume": 0.0, "delta": 0.0406, "gamma": 0.036, "vega": 0.0007, "theta": -0.0208, "rho": 0.0, "theo": 0.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "NMAX261113P00014000", "bid": 5.8, "bid_size": 20.0, "ask": 7.3, "ask_size": 27.0, "iv": 4.8897, "open_interest": 0.0, "volume": 0.0, "delta": -0.9594, "gamma": 0.0362, "vega": 0.0007, "theta": -0.0202, "rho": -0.001, "theo": 6.2575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "NMAX261113C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 5.4582, "open_interest": 0.0, "volume": 0.0, "delta": 0.0335, "gamma": 0.029, "vega": 0.0006, "theta": -0.0183, "rho": 0.0, "theo": 0.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "NMAX261113P00015000", "bid": 6.8, "bid_size": 23.0, "ask": 8.3, "ask_size": 23.0, "iv": 5.2408, "open_interest": 1.0, "volume": 0.0, "delta": -0.9665, "gamma": 0.0292, "vega": 0.0006, "theta": -0.0177, "rho": -0.001, "theo": 7.2521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-11-06T10:41:11", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "NMAX261113C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 21.0, "iv": 5.781, "open_interest": 0.0, "volume": 0.0, "delta": 0.0283, "gamma": 0.0239, "vega": 0.0005, "theta": -0.0164, "rho": 0.0, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 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": "NMAX261113P00016000", "bid": 7.4, "bid_size": 30.0, "ask": 9.7, "ask_size": 30.0, "iv": 5.5603, "open_interest": 0.0, "volume": 0.0, "delta": -0.9718, "gamma": 0.0241, "vega": 0.0005, "theta": -0.0156, "rho": -0.001, "theo": 8.248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-11-06T10:45:26", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "NMAX261113C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 48.0, "iv": 4.4384, "open_interest": 0.0, "volume": 0.0, "delta": 0.0243, "gamma": 0.0201, "vega": 0.0004, "theta": -0.0147, "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": 0.725000023841858}, {"option": "NMAX261113P00017000", "bid": 8.8, "bid_size": 41.0, "ask": 10.3, "ask_size": 50.0, "iv": 5.8534, "open_interest": 0.0, "volume": 0.0, "delta": -0.9758, "gamma": 0.0203, "vega": 0.0004, "theta": -0.0139, "rho": -0.001, "theo": 9.2447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.67, "last_trade_time": "2026-11-06T10:29:08", "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "NMAX261113C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 102.0, "iv": 6.3502, "open_interest": 1.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.0172, "vega": 0.0004, "theta": -0.0134, "rho": 0.0, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-10-02T15:41:23", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "NMAX261113P00018000", "bid": 9.8, "bid_size": 33.0, "ask": 11.3, "ask_size": 27.0, "iv": 6.1241, "open_interest": 0.0, "volume": 0.0, "delta": -0.979, "gamma": 0.0174, "vega": 0.0004, "theta": -0.0124, "rho": -0.001, "theo": 10.2421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "NMAX261113C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 53.0, "iv": 6.6036, "open_interest": 0.0, "volume": 0.0, "delta": 0.0187, "gamma": 0.0148, "vega": 0.0004, "theta": -0.0122, "rho": 0.0, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 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": "NMAX261113P00019000", "bid": 10.4, "bid_size": 22.0, "ask": 12.7, "ask_size": 21.0, "iv": 6.3756, "open_interest": 0.0, "volume": 0.0, "delta": -0.9816, "gamma": 0.0152, "vega": 0.0004, "theta": -0.0112, "rho": -0.001, "theo": 11.2399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "NMAX261113C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 51.0, "iv": 6.8399, "open_interest": 0.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.013, "vega": 0.0003, "theta": -0.0112, "rho": 0.0, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 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": "NMAX261113P00020000", "bid": 11.4, "bid_size": 24.0, "ask": 13.7, "ask_size": 15.0, "iv": 6.6105, "open_interest": 0.0, "volume": 0.0, "delta": -0.9838, "gamma": 0.0134, "vega": 0.0003, "theta": -0.01, "rho": -0.0009, "theo": 12.2381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "NMAX261113C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 32.0, "iv": 7.0612, "open_interest": 0.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.0115, "vega": 0.0003, "theta": -0.0104, "rho": 0.0, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 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": "NMAX261113P00021000", "bid": 12.4, "bid_size": 22.0, "ask": 14.7, "ask_size": 22.0, "iv": 6.8307, "open_interest": 0.0, "volume": 0.0, "delta": -0.9855, "gamma": 0.0119, "vega": 0.0003, "theta": -0.009, "rho": -0.001, "theo": 13.2366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "NMAX261120C00001000", "bid": 6.4, "bid_size": 362.0, "ask": 7.7, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 5.0, "delta": 0.9947, "gamma": 0.0022, "vega": 0.0002, "theta": -0.0052, "rho": 0.0003, "theo": 6.7919, "change": 6.7, "open": 6.66, "high": 6.7, "low": 6.55, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-09T14:55:40", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NMAX261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 16.0, "iv": 6.0478, "open_interest": 0.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0022, "vega": 0.0002, "theta": -0.006, "rho": 0.0, "theo": 0.023, "change": 0.0, "open": 0.0, "high": 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": "NMAX261120C00002000", "bid": 4.9, "bid_size": 371.0, "ask": 6.6, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0061, "vega": 0.0005, "theta": -0.0079, "rho": 0.0007, "theo": 5.8112, "change": 0.0, "open": 0.0, "high": 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": "NMAX261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0061, "vega": 0.0005, "theta": -0.0086, "rho": 0.0, "theo": 0.0355, "change": 0.0, "open": 0.0, "high": 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": "NMAX261120C00002500", "bid": 4.9, "bid_size": 354.0, "ask": 5.5, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0091, "vega": 0.0006, "theta": -0.0091, "rho": 0.0008, "theo": 5.3135, "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": 5.10000014305115}, {"option": "NMAX261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 55.0, "iv": 6.5274, "open_interest": 0.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.0092, "vega": 0.0006, "theta": -0.0098, "rho": -0.0001, "theo": 0.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NMAX261120C00003000", "bid": 3.9, "bid_size": 367.0, "ask": 5.1, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0132, "vega": 0.0008, "theta": -0.0103, "rho": 0.001, "theo": 4.8215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "NMAX261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 70.0, "iv": 5.5869, "open_interest": 0.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.0132, "vega": 0.0008, "theta": -0.0109, "rho": -0.0001, "theo": 0.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NMAX261120C00004000", "bid": 3.4, "bid_size": 352.0, "ask": 3.9, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0261, "vega": 0.0012, "theta": -0.0127, "rho": 0.0013, "theo": 3.8406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "NMAX261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 61.0, "iv": 4.1636, "open_interest": 0.0, "volume": 0.0, "delta": -0.0416, "gamma": 0.0261, "vega": 0.0012, "theta": -0.0132, "rho": -0.0001, "theo": 0.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "NMAX261120C00005000", "bid": 2.0, "bid_size": 376.0, "ask": 3.2, "ask_size": 30.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9309, "gamma": 0.0512, "vega": 0.0018, "theta": -0.0152, "rho": 0.0016, "theo": 2.8671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.24, "last_trade_time": "2026-11-04T14:27:31", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "NMAX261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 29.0, "iv": 3.081, "open_interest": 2.0, "volume": 0.0, "delta": -0.0702, "gamma": 0.0513, "vega": 0.0018, "theta": -0.0156, "rho": -0.0002, "theo": 0.0919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T14:39:03", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "NMAX261120C00006000", "bid": 1.5, "bid_size": 403.0, "ask": 1.9, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8765, "gamma": 0.1047, "vega": 0.0028, "theta": -0.0178, "rho": 0.0017, "theo": 1.9105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499995827675}, {"option": "NMAX261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 284.0, "iv": 2.1802, "open_interest": 0.0, "volume": 0.0, "delta": -0.1247, "gamma": 0.105, "vega": 0.0028, "theta": -0.0181, "rho": -0.0003, "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": 0.375}, {"option": "NMAX261120C00006500", "bid": 0.75, "bid_size": 1053.0, "ask": 1.45, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8281, "gamma": 0.1536, "vega": 0.0034, "theta": -0.0192, "rho": 0.0018, "theo": 1.4468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499999701977}, {"option": "NMAX261120P00006500", "bid": 0.05, "bid_size": 64.0, "ask": 0.2, "ask_size": 217.0, "iv": 1.0955, "open_interest": 0.0, "volume": 2.0, "delta": -0.1732, "gamma": 0.154, "vega": 0.0035, "theta": -0.0194, "rho": -0.0005, "theo": 0.1695, "change": -0.23, "open": 0.15, "high": 0.17, "low": 0.15, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T12:42:27", "percent_change": -57.5, "prev_day_close": 0.400000000372529}, {"option": "NMAX261120C00007000", "bid": 0.4, "bid_size": 1075.0, "ask": 1.1, "ask_size": 93.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.7504, "gamma": 0.2266, "vega": 0.0043, "theta": -0.0204, "rho": 0.0017, "theo": 1.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T15:42:03", "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "NMAX261120P00007000", "bid": 0.15, "bid_size": 46.0, "ask": 0.3, "ask_size": 102.0, "iv": 1.027, "open_interest": 1.0, "volume": 0.0, "delta": -0.2514, "gamma": 0.2275, "vega": 0.0043, "theta": -0.0206, "rho": -0.0007, "theo": 0.2295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T10:58:37", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "NMAX261120C00007500", "bid": 0.45, "bid_size": 663.0, "ask": 0.65, "ask_size": 32.0, "iv": 0.7468, "open_interest": 6.0, "volume": 7.0, "delta": 0.6233, "gamma": 0.313, "vega": 0.0051, "theta": -0.0213, "rho": 0.0015, "theo": 0.6267, "change": 0.125, "open": 0.65, "high": 0.65, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T13:19:38", "percent_change": 29.4118, "prev_day_close": 0.424999997019768}, {"option": "NMAX261120P00007500", "bid": 0.3, "bid_size": 21.0, "ask": 0.5, "ask_size": 455.0, "iv": 0.9969, "open_interest": 26.0, "volume": 28.0, "delta": -0.3793, "gamma": 0.3145, "vega": 0.0051, "theta": -0.0214, "rho": -0.001, "theo": 0.3487, "change": -0.245, "open": 0.45, "high": 0.45, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T11:17:35", "percent_change": -39.2, "prev_day_close": 0.625}, {"option": "NMAX261120C00008000", "bid": 0.15, "bid_size": 1864.0, "ask": 0.4, "ask_size": 27.0, "iv": 0.6864, "open_interest": 17.0, "volume": 0.0, "delta": 0.458, "gamma": 0.337, "vega": 0.0054, "theta": -0.0216, "rho": 0.0011, "theo": 0.3728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T10:28:44", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "NMAX261120P00008000", "bid": 0.45, "bid_size": 684.0, "ask": 1.2, "ask_size": 470.0, "iv": 1.2979, "open_interest": 57.0, "volume": 0.0, "delta": -0.5455, "gamma": 0.3389, "vega": 0.0053, "theta": -0.0217, "rho": -0.0013, "theo": 0.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-10-28T13:32:00", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "NMAX261120C00008500", "bid": 0.15, "bid_size": 17.0, "ask": 0.3, "ask_size": 31.0, "iv": 0.8981, "open_interest": 5.0, "volume": 0.0, "delta": 0.327, "gamma": 0.2805, "vega": 0.0049, "theta": -0.0213, "rho": 0.0008, "theo": 0.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-28T15:02:13", "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "NMAX261120P00008500", "bid": 0.85, "bid_size": 27.0, "ask": 1.55, "ask_size": 35.0, "iv": 1.3986, "open_interest": 20.0, "volume": 0.0, "delta": -0.6769, "gamma": 0.2822, "vega": 0.0048, "theta": -0.0213, "rho": -0.0016, "theo": 0.9728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-23T15:20:00", "percent_change": 0.0, "prev_day_close": 1.37500005960464}, {"option": "NMAX261120C00009000", "bid": 0.05, "bid_size": 19.0, "ask": 0.75, "ask_size": 137.0, "iv": 1.5187, "open_interest": 5.0, "volume": 0.0, "delta": 0.2464, "gamma": 0.2181, "vega": 0.0042, "theta": -0.0207, "rho": 0.0006, "theo": 0.1903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T11:13:51", "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "NMAX261120P00009000", "bid": 1.3, "bid_size": 27.0, "ask": 2.0, "ask_size": 31.0, "iv": 1.5752, "open_interest": 0.0, "volume": 0.0, "delta": -0.7577, "gamma": 0.2196, "vega": 0.0042, "theta": -0.0207, "rho": -0.0017, "theo": 1.4136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "NMAX261120C00009500", "bid": 0.05, "bid_size": 22.0, "ask": 0.25, "ask_size": 28.0, "iv": 1.1709, "open_interest": 15.0, "volume": 0.0, "delta": 0.1958, "gamma": 0.1717, "vega": 0.0037, "theta": -0.02, "rho": 0.0005, "theo": 0.156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T09:36:51", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "NMAX261120P00009500", "bid": 1.75, "bid_size": 27.0, "ask": 2.45, "ask_size": 26.0, "iv": 1.7069, "open_interest": 0.0, "volume": 0.0, "delta": -0.8083, "gamma": 0.173, "vega": 0.0037, "theta": -0.0199, "rho": -0.0018, "theo": 1.8796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "NMAX261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.1038, "open_interest": 543.0, "volume": 0.0, "delta": 0.1619, "gamma": 0.1387, "vega": 0.0033, "theta": -0.0193, "rho": 0.0004, "theo": 0.1336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T15:27:05", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NMAX261120P00010000", "bid": 2.0, "bid_size": 96.0, "ask": 3.2, "ask_size": 22.0, "iv": 1.9151, "open_interest": 94.0, "volume": 0.0, "delta": -0.8422, "gamma": 0.14, "vega": 0.0032, "theta": -0.0192, "rho": -0.0019, "theo": 2.3572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-28T12:40:10", "percent_change": 0.0, "prev_day_close": 2.72499990463257}, {"option": "NMAX261120C00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 154.0, "iv": 2.0952, "open_interest": 0.0, "volume": 0.0, "delta": 0.1378, "gamma": 0.1149, "vega": 0.003, "theta": -0.0186, "rho": 0.0003, "theo": 0.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "NMAX261120P00010500", "bid": 2.5, "bid_size": 79.0, "ask": 3.6, "ask_size": 25.0, "iv": 1.9872, "open_interest": 0.0, "volume": 0.0, "delta": -0.8663, "gamma": 0.1162, "vega": 0.0029, "theta": -0.0185, "rho": -0.002, "theo": 2.8414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "NMAX261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 324.0, "iv": 2.2672, "open_interest": 73.0, "volume": 0.0, "delta": 0.1198, "gamma": 0.0973, "vega": 0.0027, "theta": -0.0179, "rho": 0.0003, "theo": 0.1054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-20T13:17:59", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NMAX261120P00011000", "bid": 2.9, "bid_size": 72.0, "ask": 4.1, "ask_size": 15.0, "iv": 2.0312, "open_interest": 0.0, "volume": 0.0, "delta": -0.8843, "gamma": 0.0985, "vega": 0.0026, "theta": -0.0178, "rho": -0.002, "theo": 3.3293, "change": 0.0, "open": 0.0, "high": 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": "NMAX261120C00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 211.0, "iv": 2.4261, "open_interest": 0.0, "volume": 0.0, "delta": 0.1059, "gamma": 0.0838, "vega": 0.0024, "theta": -0.0173, "rho": 0.0002, "theo": 0.0959, "change": 0.0, "open": 0.0, "high": 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": "NMAX261120P00011500", "bid": 3.5, "bid_size": 72.0, "ask": 4.6, "ask_size": 22.0, "iv": 2.3138, "open_interest": 0.0, "volume": 0.0, "delta": -0.8982, "gamma": 0.0849, "vega": 0.0024, "theta": -0.0172, "rho": -0.002, "theo": 3.8198, "change": 0.0, "open": 0.0, "high": 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": "NMAX261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 235.0, "iv": 2.5739, "open_interest": 0.0, "volume": 0.0, "delta": 0.0948, "gamma": 0.0732, "vega": 0.0023, "theta": -0.0168, "rho": 0.0002, "theo": 0.0881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "NMAX261120P00012000", "bid": 4.0, "bid_size": 69.0, "ask": 5.1, "ask_size": 21.0, "iv": 2.4599, "open_interest": 0.0, "volume": 0.0, "delta": -0.9093, "gamma": 0.0744, "vega": 0.0022, "theta": -0.0166, "rho": -0.0021, "theo": 4.312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "NMAX261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 252.0, "iv": 1.864, "open_interest": 474.0, "volume": 0.0, "delta": 0.0858, "gamma": 0.0648, "vega": 0.0021, "theta": -0.0163, "rho": 0.0002, "theo": 0.0817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:30:04", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NMAX261120P00012500", "bid": 4.5, "bid_size": 72.0, "ask": 5.6, "ask_size": 20.0, "iv": 2.5968, "open_interest": 1.0, "volume": 0.0, "delta": -0.9183, "gamma": 0.0659, "vega": 0.002, "theta": -0.016, "rho": -0.0021, "theo": 4.8056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-11-06T10:43:59", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "NMAX261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 230.0, "iv": 2.8419, "open_interest": 0.0, "volume": 0.0, "delta": 0.0784, "gamma": 0.0579, "vega": 0.002, "theta": -0.0158, "rho": 0.0002, "theo": 0.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "NMAX261120P00013000", "bid": 5.0, "bid_size": 69.0, "ask": 6.1, "ask_size": 19.0, "iv": 2.7255, "open_interest": 0.0, "volume": 0.0, "delta": -0.9258, "gamma": 0.059, "vega": 0.0019, "theta": -0.0155, "rho": -0.0021, "theo": 5.3001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "NMAX261120C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 217.0, "iv": 2.9644, "open_interest": 0.0, "volume": 0.0, "delta": 0.0722, "gamma": 0.0522, "vega": 0.0018, "theta": -0.0153, "rho": 0.0002, "theo": 0.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "NMAX261120P00013500", "bid": 5.3, "bid_size": 72.0, "ask": 6.8, "ask_size": 20.0, "iv": 2.847, "open_interest": 0.0, "volume": 0.0, "delta": -0.932, "gamma": 0.0533, "vega": 0.0018, "theta": -0.015, "rho": -0.0021, "theo": 5.7954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "NMAX261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 244.0, "iv": 3.0802, "open_interest": 0.0, "volume": 0.0, "delta": 0.0668, "gamma": 0.0475, "vega": 0.0017, "theta": -0.0149, "rho": 0.0002, "theo": 0.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "NMAX261120P00014000", "bid": 5.8, "bid_size": 72.0, "ask": 7.3, "ask_size": 20.0, "iv": 2.962, "open_interest": 0.0, "volume": 0.0, "delta": -0.9374, "gamma": 0.0485, "vega": 0.0016, "theta": -0.0146, "rho": -0.0022, "theo": 6.2913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "NMAX261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 40.0, "iv": 2.3583, "open_interest": 35.0, "volume": 0.0, "delta": 0.0582, "gamma": 0.04, "vega": 0.0016, "theta": -0.0141, "rho": 0.0001, "theo": 0.0606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-15T12:15:31", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NMAX261120P00015000", "bid": 6.8, "bid_size": 72.0, "ask": 8.3, "ask_size": 22.0, "iv": 3.1753, "open_interest": 0.0, "volume": 0.0, "delta": -0.9461, "gamma": 0.041, "vega": 0.0014, "theta": -0.0137, "rho": -0.0021, "theo": 7.2844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "NMAX261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 221.0, "iv": 3.4897, "open_interest": 0.0, "volume": 0.0, "delta": 0.0515, "gamma": 0.0344, "vega": 0.0014, "theta": -0.0135, "rho": 0.0001, "theo": 0.0552, "change": 0.0, "open": 0.0, "high": 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": "NMAX261120P00016000", "bid": 7.8, "bid_size": 72.0, "ask": 9.3, "ask_size": 20.0, "iv": 3.3697, "open_interest": 0.0, "volume": 0.0, "delta": -0.9528, "gamma": 0.0353, "vega": 0.0013, "theta": -0.013, "rho": -0.0022, "theo": 8.2789, "change": 0.0, "open": 0.0, "high": 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": "NMAX261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 226.0, "iv": 3.6686, "open_interest": 0.0, "volume": 0.0, "delta": 0.0462, "gamma": 0.03, "vega": 0.0013, "theta": -0.0128, "rho": 0.0001, "theo": 0.0507, "change": 0.0, "open": 0.0, "high": 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": "NMAX261120P00017000", "bid": 8.8, "bid_size": 72.0, "ask": 10.3, "ask_size": 20.0, "iv": 3.5484, "open_interest": 0.0, "volume": 0.0, "delta": -0.9582, "gamma": 0.0309, "vega": 0.0012, "theta": -0.0123, "rho": -0.0022, "theo": 9.2744, "change": 0.0, "open": 0.0, "high": 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": "NMAX261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 146.0, "iv": 2.7515, "open_interest": 29.0, "volume": 0.0, "delta": 0.044, "gamma": 0.0282, "vega": 0.0012, "theta": -0.0126, "rho": 0.0001, "theo": 0.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-14T14:23:00", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NMAX261120P00017500", "bid": 9.3, "bid_size": 72.0, "ask": 10.8, "ask_size": 12.0, "iv": 3.6326, "open_interest": 0.0, "volume": 0.0, "delta": -0.9605, "gamma": 0.0291, "vega": 0.0011, "theta": -0.012, "rho": -0.0021, "theo": 9.7724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "NMAX261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 241.0, "iv": 3.8336, "open_interest": 0.0, "volume": 0.0, "delta": 0.0419, "gamma": 0.0266, "vega": 0.0012, "theta": -0.0123, "rho": 0.0001, "theo": 0.047, "change": 0.0, "open": 0.0, "high": 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": "NMAX261120P00018000", "bid": 9.8, "bid_size": 72.0, "ask": 11.3, "ask_size": 22.0, "iv": 3.7135, "open_interest": 0.0, "volume": 0.0, "delta": -0.9626, "gamma": 0.0274, "vega": 0.0011, "theta": -0.0117, "rho": -0.0021, "theo": 10.2706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "NMAX261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 272.0, "iv": 4.1294, "open_interest": 0.0, "volume": 0.0, "delta": 0.0353, "gamma": 0.0215, "vega": 0.001, "theta": -0.0114, "rho": 0.0001, "theo": 0.041, "change": 0.0, "open": 0.0, "high": 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": "NMAX261120P00020000", "bid": 11.8, "bid_size": 72.0, "ask": 13.8, "ask_size": 24.0, "iv": 4.6949, "open_interest": 0.0, "volume": 0.0, "delta": -0.9694, "gamma": 0.0224, "vega": 0.0009, "theta": -0.0106, "rho": -0.0022, "theo": 12.2645, "change": 0.0, "open": 0.0, "high": 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": "NMAX261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 163.0, "iv": 4.4489, "open_interest": 0.0, "volume": 0.0, "delta": 0.0295, "gamma": 0.0173, "vega": 0.0009, "theta": -0.0104, "rho": 0.0001, "theo": 0.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "NMAX261120P00022500", "bid": 14.3, "bid_size": 72.0, "ask": 16.2, "ask_size": 15.0, "iv": 4.9055, "open_interest": 0.0, "volume": 0.0, "delta": -0.9754, "gamma": 0.0183, "vega": 0.0007, "theta": -0.0093, "rho": -0.0021, "theo": 14.7589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "NMAX261127C00001000", "bid": 6.4, "bid_size": 61.0, "ask": 7.0, "ask_size": 23.0, "iv": 0.0, "open_interest": 1.0, "volume": 4.0, "delta": 0.9896, "gamma": 0.003, "vega": 0.0004, "theta": -0.0058, "rho": 0.0003, "theo": 6.8073, "change": 0.37, "open": 6.61, "high": 6.72, "low": 6.61, "tick": "up", "last_trade_price": 6.72, "last_trade_time": "2026-11-09T10:54:20", "percent_change": 5.82677, "prev_day_close": 6.34999990463257}, {"option": "NMAX261127P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 12.0, "iv": 4.7451, "open_interest": 0.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0029, "vega": 0.0004, "theta": -0.0066, "rho": -0.0001, "theo": 0.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NMAX261127C00002000", "bid": 5.1, "bid_size": 55.0, "ask": 6.0, "ask_size": 18.0, "iv": 0.0, "open_interest": 1.0, "volume": 2.0, "delta": 0.9783, "gamma": 0.0079, "vega": 0.0009, "theta": -0.0084, "rho": 0.0006, "theo": 5.831, "change": -0.1, "open": 5.6, "high": 5.6, "low": 5.55, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-11-09T14:03:43", "percent_change": -1.76991, "prev_day_close": 5.65000009536743}, {"option": "NMAX261127P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 24.0, "iv": 6.0738, "open_interest": 0.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.0078, "vega": 0.0009, "theta": -0.0091, "rho": -0.0001, "theo": 0.0698, "change": 0.0, "open": 0.0, "high": 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": "NMAX261127C00003000", "bid": 4.3, "bid_size": 64.0, "ask": 5.0, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.963, "gamma": 0.016, "vega": 0.0014, "theta": -0.0103, "rho": 0.001, "theo": 4.8545, "change": 0.0, "open": 0.0, "high": 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": "NMAX261127P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 41.0, "iv": 4.3833, "open_interest": 0.0, "volume": 0.0, "delta": -0.0363, "gamma": 0.0158, "vega": 0.0014, "theta": -0.0109, "rho": -0.0002, "theo": 0.0921, "change": 0.0, "open": 0.0, "high": 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": "NMAX261127C00004000", "bid": 3.4, "bid_size": 57.0, "ask": 3.9, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9411, "gamma": 0.0299, "vega": 0.002, "theta": -0.012, "rho": 0.0014, "theo": 3.8816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999989271164}, {"option": "NMAX261127P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 252.0, "iv": 3.2659, "open_interest": 0.0, "volume": 0.0, "delta": -0.058, "gamma": 0.0297, "vega": 0.002, "theta": -0.0124, "rho": -0.0003, "theo": 0.1178, "change": 0.0, "open": 0.0, "high": 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": "NMAX261127C00005000", "bid": 2.45, "bid_size": 50.0, "ask": 3.1, "ask_size": 26.0, "iv": 0.9708, "open_interest": 0.0, "volume": 2.0, "delta": 0.9068, "gamma": 0.0548, "vega": 0.0028, "theta": -0.0134, "rho": 0.0018, "theo": 2.9169, "change": 0.24, "open": 2.6, "high": 2.74, "low": 2.6, "tick": "up", "last_trade_price": 2.74, "last_trade_time": "2026-11-09T10:52:51", "percent_change": 9.6, "prev_day_close": 2.5}, {"option": "NMAX261127P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 296.0, "iv": 2.4159, "open_interest": 0.0, "volume": 0.0, "delta": -0.0921, "gamma": 0.0547, "vega": 0.0028, "theta": -0.0138, "rho": -0.0004, "theo": 0.1515, "change": 0.0, "open": 0.0, "high": 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": "NMAX261127C00006000", "bid": 1.4, "bid_size": 78.0, "ask": 1.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8469, "gamma": 0.1033, "vega": 0.004, "theta": -0.0146, "rho": 0.0022, "theo": 1.9713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "NMAX261127P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 310.0, "iv": 1.7087, "open_interest": 0.0, "volume": 0.0, "delta": -0.1519, "gamma": 0.1032, "vega": 0.004, "theta": -0.0149, "rho": -0.0007, "theo": 0.2041, "change": 0.0, "open": 0.0, "high": 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": "NMAX261127C00006500", "bid": 0.8, "bid_size": 564.0, "ask": 1.55, "ask_size": 74.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7972, "gamma": 0.144, "vega": 0.0048, "theta": -0.0151, "rho": 0.0024, "theo": 1.5155, "change": 0.0, "open": 0.0, "high": 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": "NMAX261127P00006500", "bid": 0.05, "bid_size": 41.0, "ask": 0.4, "ask_size": 132.0, "iv": 1.0847, "open_interest": 0.0, "volume": 0.0, "delta": -0.2015, "gamma": 0.144, "vega": 0.0048, "theta": -0.0153, "rho": -0.0009, "theo": 0.2472, "change": 0.0, "open": 0.0, "high": 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": "NMAX261127C00007000", "bid": 0.45, "bid_size": 610.0, "ask": 1.2, "ask_size": 62.0, "iv": 0.4499, "open_interest": 0.0, "volume": 0.0, "delta": 0.7222, "gamma": 0.1997, "vega": 0.0058, "theta": -0.0155, "rho": 0.0024, "theo": 1.0874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "NMAX261127P00007000", "bid": 0.05, "bid_size": 176.0, "ask": 0.65, "ask_size": 163.0, "iv": 1.0243, "open_interest": 0.0, "volume": 0.0, "delta": -0.2765, "gamma": 0.2, "vega": 0.0058, "theta": -0.0157, "rho": -0.0012, "theo": 0.3181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000012293458}, {"option": "NMAX261127C00007500", "bid": 0.55, "bid_size": 155.0, "ask": 1.0, "ask_size": 300.0, "iv": 0.9383, "open_interest": 0.0, "volume": 2.0, "delta": 0.6101, "gamma": 0.2574, "vega": 0.0066, "theta": -0.0159, "rho": 0.0022, "theo": 0.7243, "change": 0.6, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T14:55:39", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NMAX261127P00007500", "bid": 0.3, "bid_size": 41.0, "ask": 0.8, "ask_size": 372.0, "iv": 1.0068, "open_interest": 0.0, "volume": 0.0, "delta": -0.3889, "gamma": 0.2579, "vega": 0.0066, "theta": -0.016, "rho": -0.0016, "theo": 0.454, "change": 0.0, "open": 0.0, "high": 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": "NMAX261127C00008000", "bid": 0.35, "bid_size": 12.0, "ask": 0.5, "ask_size": 14.0, "iv": 0.7652, "open_interest": 1.0, "volume": 0.0, "delta": 0.4767, "gamma": 0.27, "vega": 0.0068, "theta": -0.0164, "rho": 0.0018, "theo": 0.4848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-21T15:05:29", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "NMAX261127P00008000", "bid": 0.6, "bid_size": 24.0, "ask": 1.1, "ask_size": 320.0, "iv": 1.0517, "open_interest": 1.0, "volume": 0.0, "delta": -0.5225, "gamma": 0.2707, "vega": 0.0068, "theta": -0.0164, "rho": -0.0021, "theo": 0.7137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-29T13:40:19", "percent_change": 0.0, "prev_day_close": 1.50000002421439}, {"option": "NMAX261127C00008500", "bid": 0.2, "bid_size": 62.0, "ask": 0.65, "ask_size": 377.0, "iv": 1.0232, "open_interest": 0.0, "volume": 0.0, "delta": 0.3706, "gamma": 0.2353, "vega": 0.0065, "theta": -0.0169, "rho": 0.0014, "theo": 0.3629, "change": 0.0, "open": 0.0, "high": 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": "NMAX261127P00008500", "bid": 0.9, "bid_size": 124.0, "ask": 1.6, "ask_size": 258.0, "iv": 1.1689, "open_interest": 0.0, "volume": 0.0, "delta": -0.6289, "gamma": 0.2361, "vega": 0.0065, "theta": -0.0169, "rho": -0.0026, "theo": 1.0911, "change": 0.0, "open": 0.0, "high": 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": "NMAX261127C00009000", "bid": 0.1, "bid_size": 171.0, "ask": 0.3, "ask_size": 192.0, "iv": 0.8591, "open_interest": 5.0, "volume": 10.0, "delta": 0.3006, "gamma": 0.1948, "vega": 0.006, "theta": -0.0173, "rho": 0.0011, "theo": 0.2994, "change": -0.55, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:22:05", "percent_change": -73.3333, "prev_day_close": 0.750000024214387}, {"option": "NMAX261127P00009000", "bid": 1.35, "bid_size": 36.0, "ask": 2.05, "ask_size": 88.0, "iv": 1.3111, "open_interest": 11.0, "volume": 0.0, "delta": -0.6992, "gamma": 0.1956, "vega": 0.006, "theta": -0.0172, "rho": -0.0028, "theo": 1.5269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-05T12:06:31", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "NMAX261127C00009500", "bid": 0.05, "bid_size": 246.0, "ask": 0.25, "ask_size": 268.0, "iv": 0.9225, "open_interest": 0.0, "volume": 30.0, "delta": 0.2536, "gamma": 0.1622, "vega": 0.0055, "theta": -0.0175, "rho": 0.0009, "theo": 0.2611, "change": 0.15, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:23:05", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NMAX261127P00009500", "bid": 1.8, "bid_size": 25.0, "ask": 2.55, "ask_size": 118.0, "iv": 1.4599, "open_interest": 0.0, "volume": 0.0, "delta": -0.7462, "gamma": 0.163, "vega": 0.0055, "theta": -0.0173, "rho": -0.0031, "theo": 1.988, "change": 0.0, "open": 0.0, "high": 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": "NMAX261127C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 128.0, "iv": 0.9406, "open_interest": 0.0, "volume": 0.0, "delta": 0.2204, "gamma": 0.1376, "vega": 0.0051, "theta": -0.0176, "rho": 0.0008, "theo": 0.2351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NMAX261127P00010000", "bid": 2.0, "bid_size": 83.0, "ask": 3.2, "ask_size": 64.0, "iv": 1.4997, "open_interest": 0.0, "volume": 0.0, "delta": -0.7795, "gamma": 0.1384, "vega": 0.0051, "theta": -0.0174, "rho": -0.0032, "theo": 2.4614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "NMAX261127C00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 312.0, "iv": 1.6487, "open_interest": 0.0, "volume": 0.0, "delta": 0.1958, "gamma": 0.119, "vega": 0.0047, "theta": -0.0176, "rho": 0.0007, "theo": 0.2159, "change": 0.0, "open": 0.0, "high": 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": "NMAX261127P00010500", "bid": 2.5, "bid_size": 21.0, "ask": 3.7, "ask_size": 23.0, "iv": 1.6481, "open_interest": 0.0, "volume": 0.0, "delta": -0.8043, "gamma": 0.1197, "vega": 0.0047, "theta": -0.0174, "rho": -0.0034, "theo": 2.9417, "change": 0.0, "open": 0.0, "high": 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": "NMAX261127C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 55.0, "iv": 1.7836, "open_interest": 6.0, "volume": 0.0, "delta": 0.1767, "gamma": 0.1045, "vega": 0.0044, "theta": -0.0176, "rho": 0.0006, "theo": 0.201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-10-29T11:44:34", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NMAX261127P00011000", "bid": 2.9, "bid_size": 22.0, "ask": 4.1, "ask_size": 14.0, "iv": 1.5913, "open_interest": 1.0, "volume": 0.0, "delta": -0.8235, "gamma": 0.1052, "vega": 0.0044, "theta": -0.0173, "rho": -0.0035, "theo": 3.4262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-10-14T09:58:16", "percent_change": 0.0, "prev_day_close": 3.60000014305115}, {"option": "NMAX261127C00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 304.0, "iv": 1.9082, "open_interest": 0.0, "volume": 0.0, "delta": 0.1616, "gamma": 0.093, "vega": 0.0042, "theta": -0.0176, "rho": 0.0006, "theo": 0.189, "change": 0.0, "open": 0.0, "high": 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": "NMAX261127P00011500", "bid": 3.5, "bid_size": 23.0, "ask": 4.7, "ask_size": 21.0, "iv": 1.9102, "open_interest": 0.0, "volume": 0.0, "delta": -0.8388, "gamma": 0.0937, "vega": 0.0042, "theta": -0.0172, "rho": -0.0037, "theo": 3.9136, "change": 0.0, "open": 0.0, "high": 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": "NMAX261127C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 46.0, "iv": 2.0241, "open_interest": 10.0, "volume": 0.0, "delta": 0.1491, "gamma": 0.0838, "vega": 0.004, "theta": -0.0175, "rho": 0.0005, "theo": 0.179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-13T09:30:32", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "NMAX261127P00012000", "bid": 4.0, "bid_size": 22.0, "ask": 5.1, "ask_size": 22.0, "iv": 1.9289, "open_interest": 0.0, "volume": 0.0, "delta": -0.8513, "gamma": 0.0845, "vega": 0.0039, "theta": -0.0171, "rho": -0.0037, "theo": 4.4031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "NMAX261127C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 286.0, "iv": 2.1325, "open_interest": 0.0, "volume": 0.0, "delta": 0.1388, "gamma": 0.0761, "vega": 0.0038, "theta": -0.0175, "rho": 0.0005, "theo": 0.1706, "change": 0.0, "open": 0.0, "high": 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": "NMAX261127P00012500", "bid": 4.5, "bid_size": 23.0, "ask": 5.6, "ask_size": 23.0, "iv": 2.0368, "open_interest": 0.0, "volume": 0.0, "delta": -0.8617, "gamma": 0.0769, "vega": 0.0038, "theta": -0.017, "rho": -0.0039, "theo": 4.8941, "change": 0.0, "open": 0.0, "high": 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": "NMAX261127C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 28.0, "iv": 2.2344, "open_interest": 0.0, "volume": 0.0, "delta": 0.13, "gamma": 0.0698, "vega": 0.0036, "theta": -0.0174, "rho": 0.0004, "theo": 0.1632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "NMAX261127P00013000", "bid": 5.1, "bid_size": 16.0, "ask": 5.7, "ask_size": 22.0, "iv": 1.7857, "open_interest": 1.0, "volume": 0.0, "delta": -0.8706, "gamma": 0.0706, "vega": 0.0036, "theta": -0.0168, "rho": -0.004, "theo": 5.3862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-05T13:51:29", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "NMAX261127C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 34.0, "iv": 2.4213, "open_interest": 0.0, "volume": 0.0, "delta": 0.1159, "gamma": 0.0598, "vega": 0.0033, "theta": -0.0172, "rho": 0.0004, "theo": 0.1511, "change": 0.0, "open": 0.0, "high": 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": "NMAX261127P00014000", "bid": 5.9, "bid_size": 20.0, "ask": 7.3, "ask_size": 16.0, "iv": 2.4306, "open_interest": 0.0, "volume": 0.0, "delta": -0.8848, "gamma": 0.0606, "vega": 0.0033, "theta": -0.0165, "rho": -0.0041, "theo": 6.373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "NMAX261127C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 32.0, "iv": 2.1032, "open_interest": 0.0, "volume": 0.0, "delta": 0.105, "gamma": 0.0524, "vega": 0.0031, "theta": -0.017, "rho": 0.0004, "theo": 0.1413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NMAX261127P00015000", "bid": 6.8, "bid_size": 18.0, "ask": 8.3, "ask_size": 22.0, "iv": 2.4936, "open_interest": 1.0, "volume": 0.0, "delta": -0.8959, "gamma": 0.0532, "vega": 0.0031, "theta": -0.0162, "rho": -0.0042, "theo": 7.3623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-11-06T10:47:48", "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "NMAX261127C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 23.0, "iv": 2.7426, "open_interest": 0.0, "volume": 0.0, "delta": 0.0964, "gamma": 0.0466, "vega": 0.0029, "theta": -0.0167, "rho": 0.0003, "theo": 0.1333, "change": 0.0, "open": 0.0, "high": 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": "NMAX261127P00016000", "bid": 7.8, "bid_size": 23.0, "ask": 9.3, "ask_size": 18.0, "iv": 2.6474, "open_interest": 0.0, "volume": 0.0, "delta": -0.9047, "gamma": 0.0475, "vega": 0.0029, "theta": -0.0159, "rho": -0.0046, "theo": 8.3533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-11-06T10:47:46", "percent_change": 0.0, "prev_day_close": 9.35000038146973}, {"option": "NMAX261127C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 59.0, "iv": 2.8829, "open_interest": 0.0, "volume": 0.0, "delta": 0.0893, "gamma": 0.0421, "vega": 0.0027, "theta": -0.0165, "rho": 0.0003, "theo": 0.1264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "NMAX261127P00017000", "bid": 8.8, "bid_size": 17.0, "ask": 10.3, "ask_size": 24.0, "iv": 2.7886, "open_interest": 0.0, "volume": 0.0, "delta": -0.912, "gamma": 0.0429, "vega": 0.0027, "theta": -0.0155, "rho": -0.0046, "theo": 9.3455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "NMAX261127C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 38.0, "iv": 3.0124, "open_interest": 0.0, "volume": 0.0, "delta": 0.0834, "gamma": 0.0384, "vega": 0.0026, "theta": -0.0163, "rho": 0.0003, "theo": 0.1205, "change": 0.0, "open": 0.0, "high": 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": "NMAX261127P00018000", "bid": 9.8, "bid_size": 20.0, "ask": 11.3, "ask_size": 27.0, "iv": 2.9192, "open_interest": 0.0, "volume": 0.0, "delta": -0.9181, "gamma": 0.0392, "vega": 0.0025, "theta": -0.0152, "rho": -0.0047, "theo": 10.3388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "NMAX261127C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 23.0, "iv": 3.1325, "open_interest": 0.0, "volume": 0.0, "delta": 0.0783, "gamma": 0.0353, "vega": 0.0025, "theta": -0.0161, "rho": 0.0003, "theo": 0.1154, "change": 0.0, "open": 0.0, "high": 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": "NMAX261127P00019000", "bid": 10.4, "bid_size": 22.0, "ask": 12.7, "ask_size": 21.0, "iv": 3.0407, "open_interest": 0.0, "volume": 0.0, "delta": -0.9233, "gamma": 0.0362, "vega": 0.0024, "theta": -0.0149, "rho": -0.0048, "theo": 11.3328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "NMAX261127C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 34.0, "iv": 3.2445, "open_interest": 0.0, "volume": 0.0, "delta": 0.074, "gamma": 0.0327, "vega": 0.0024, "theta": -0.0159, "rho": 0.0002, "theo": 0.1109, "change": 0.0, "open": 0.0, "high": 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": "NMAX261127P00020000", "bid": 11.2, "bid_size": 20.0, "ask": 13.7, "ask_size": 27.0, "iv": 2.8904, "open_interest": 0.0, "volume": 0.0, "delta": -0.9278, "gamma": 0.0336, "vega": 0.0023, "theta": -0.0146, "rho": -0.0051, "theo": 12.3275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "NMAX261204C00001000", "bid": 4.6, "bid_size": 18.0, "ask": 8.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0034, "vega": 0.0005, "theta": -0.0045, "rho": 0.0003, "theo": 6.7874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-11-06T15:47:59", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "NMAX261204P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7.0, "iv": 4.0066, "open_interest": 0.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0029, "vega": 0.0005, "theta": -0.0048, "rho": -0.0001, "theo": 0.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NMAX261204C00002000", "bid": 5.2, "bid_size": 11.0, "ask": 6.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0085, "vega": 0.001, "theta": -0.0064, "rho": 0.0007, "theo": 5.8094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.17, "last_trade_time": "2026-11-04T14:27:31", "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "NMAX261204P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 23.0, "iv": 5.1292, "open_interest": 0.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0079, "vega": 0.001, "theta": -0.0067, "rho": -0.0002, "theo": 0.0721, "change": 0.0, "open": 0.0, "high": 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": "NMAX261204C00003000", "bid": 4.4, "bid_size": 23.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 10.0, "delta": 0.9619, "gamma": 0.017, "vega": 0.0016, "theta": -0.0078, "rho": 0.0011, "theo": 4.8326, "change": 0.2, "open": 4.61, "high": 4.7, "low": 4.59, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-11-09T10:57:14", "percent_change": 4.44444, "prev_day_close": 4.5}, {"option": "NMAX261204P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 3.6982, "open_interest": 0.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0161, "vega": 0.0016, "theta": -0.0081, "rho": -0.0003, "theo": 0.0965, "change": 0.0, "open": 0.0, "high": 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": "NMAX261204C00004000", "bid": 3.4, "bid_size": 66.0, "ask": 3.9, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9388, "gamma": 0.0314, "vega": 0.0023, "theta": -0.0091, "rho": 0.0015, "theo": 3.8607, "change": 0.0, "open": 0.0, "high": 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": "NMAX261204P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 283.0, "iv": 2.752, "open_interest": 0.0, "volume": 0.0, "delta": -0.0603, "gamma": 0.0302, "vega": 0.0024, "theta": -0.0093, "rho": -0.0004, "theo": 0.1252, "change": 0.0, "open": 0.0, "high": 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": "NMAX261204C00005000", "bid": 2.35, "bid_size": 53.0, "ask": 3.1, "ask_size": 19.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9026, "gamma": 0.0571, "vega": 0.0034, "theta": -0.0102, "rho": 0.0019, "theo": 2.8988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-10-28T11:52:11", "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "NMAX261204P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 2.0319, "open_interest": 0.0, "volume": 0.0, "delta": -0.0964, "gamma": 0.0555, "vega": 0.0035, "theta": -0.0104, "rho": -0.0007, "theo": 0.1638, "change": 0.0, "open": 0.0, "high": 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": "NMAX261204C00006000", "bid": 1.25, "bid_size": 88.0, "ask": 2.1, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8387, "gamma": 0.1057, "vega": 0.0049, "theta": -0.0112, "rho": 0.0023, "theo": 1.9605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500005066395}, {"option": "NMAX261204P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 45.0, "iv": 1.4321, "open_interest": 0.0, "volume": 0.0, "delta": -0.1599, "gamma": 0.1036, "vega": 0.0049, "theta": -0.0113, "rho": -0.0011, "theo": 0.2259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "NMAX261204C00007000", "bid": 0.45, "bid_size": 93.0, "ask": 1.2, "ask_size": 22.0, "iv": 0.4336, "open_interest": 0.0, "volume": 0.0, "delta": 0.7079, "gamma": 0.1943, "vega": 0.0069, "theta": -0.0121, "rho": 0.0025, "theo": 1.0989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "NMAX261204P00007000", "bid": 0.05, "bid_size": 26.0, "ask": 0.75, "ask_size": 26.0, "iv": 0.9224, "open_interest": 0.0, "volume": 0.0, "delta": -0.2898, "gamma": 0.1916, "vega": 0.0069, "theta": -0.0121, "rho": -0.0019, "theo": 0.3648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "NMAX261204C00008000", "bid": 0.05, "bid_size": 106.0, "ask": 0.75, "ask_size": 31.0, "iv": 0.6368, "open_interest": 0.0, "volume": 0.0, "delta": 0.4781, "gamma": 0.2416, "vega": 0.008, "theta": -0.0131, "rho": 0.002, "theo": 0.5381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "NMAX261204P00008000", "bid": 0.55, "bid_size": 15.0, "ask": 1.3, "ask_size": 29.0, "iv": 0.9593, "open_interest": 0.0, "volume": 0.0, "delta": -0.5174, "gamma": 0.2396, "vega": 0.008, "theta": -0.013, "rho": -0.0036, "theo": 0.8039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999995268881}, {"option": "NMAX261204C00009000", "bid": 0.05, "bid_size": 39.0, "ask": 0.35, "ask_size": 35.0, "iv": 0.7412, "open_interest": 0.0, "volume": 0.0, "delta": 0.3179, "gamma": 0.1812, "vega": 0.0072, "theta": -0.0139, "rho": 0.0014, "theo": 0.3515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.825000012293458}, {"option": "NMAX261204P00009000", "bid": 1.3, "bid_size": 22.0, "ask": 2.05, "ask_size": 22.0, "iv": 1.0448, "open_interest": 0.0, "volume": 0.0, "delta": -0.6764, "gamma": 0.1803, "vega": 0.0072, "theta": -0.0136, "rho": -0.0051, "theo": 1.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500005364418}, {"option": "NMAX261204C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 27.0, "iv": 1.2854, "open_interest": 11.0, "volume": 0.0, "delta": 0.2393, "gamma": 0.1331, "vega": 0.0063, "theta": -0.0143, "rho": 0.001, "theo": 0.2798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T13:07:50", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "NMAX261204P00010000", "bid": 2.0, "bid_size": 21.0, "ask": 3.2, "ask_size": 22.0, "iv": 1.2319, "open_interest": 0.0, "volume": 0.0, "delta": -0.7545, "gamma": 0.1327, "vega": 0.0063, "theta": -0.0139, "rho": -0.0061, "theo": 2.5407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999989271164}, {"option": "NMAX261204C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 23.0, "iv": 1.5233, "open_interest": 0.0, "volume": 0.0, "delta": 0.1947, "gamma": 0.1035, "vega": 0.0056, "theta": -0.0144, "rho": 0.0008, "theo": 0.2407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "NMAX261204P00011000", "bid": 3.0, "bid_size": 22.0, "ask": 4.2, "ask_size": 17.0, "iv": 1.4711, "open_interest": 0.0, "volume": 0.0, "delta": -0.799, "gamma": 0.1034, "vega": 0.0056, "theta": -0.0138, "rho": -0.0067, "theo": 3.4987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999989271164}, {"option": "NMAX261204C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 23.0, "iv": 1.7263, "open_interest": 10.0, "volume": 0.0, "delta": 0.1659, "gamma": 0.0844, "vega": 0.005, "theta": -0.0144, "rho": 0.0007, "theo": 0.2151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T10:54:22", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "NMAX261204P00012000", "bid": 4.0, "bid_size": 13.0, "ask": 5.1, "ask_size": 13.0, "iv": 1.5898, "open_interest": 0.0, "volume": 0.0, "delta": -0.828, "gamma": 0.0845, "vega": 0.005, "theta": -0.0137, "rho": -0.0071, "theo": 4.4703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "NMAX261204C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 33.0, "iv": 1.9038, "open_interest": 0.0, "volume": 0.0, "delta": 0.1456, "gamma": 0.0712, "vega": 0.0046, "theta": -0.0143, "rho": 0.0006, "theo": 0.1966, "change": 0.0, "open": 0.0, "high": 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": "NMAX261204P00013000", "bid": 5.0, "bid_size": 17.0, "ask": 6.1, "ask_size": 22.0, "iv": 1.7665, "open_interest": 1.0, "volume": 0.0, "delta": -0.8484, "gamma": 0.0715, "vega": 0.0046, "theta": -0.0135, "rho": -0.0073, "theo": 5.4491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-06T10:47:46", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "NMAX261204C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 31.0, "iv": 2.0616, "open_interest": 0.0, "volume": 0.0, "delta": 0.1305, "gamma": 0.0616, "vega": 0.0043, "theta": -0.0142, "rho": 0.0006, "theo": 0.1823, "change": 0.0, "open": 0.0, "high": 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": "NMAX261204P00014000", "bid": 5.8, "bid_size": 19.0, "ask": 7.3, "ask_size": 10.0, "iv": 1.9243, "open_interest": 0.0, "volume": 0.0, "delta": -0.8638, "gamma": 0.062, "vega": 0.0043, "theta": -0.0133, "rho": -0.0075, "theo": 6.4324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "NMAX261204C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 59.0, "iv": 2.2038, "open_interest": 0.0, "volume": 0.0, "delta": 0.1188, "gamma": 0.0544, "vega": 0.004, "theta": -0.014, "rho": 0.0005, "theo": 0.1709, "change": 0.0, "open": 0.0, "high": 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": "NMAX261204P00015000", "bid": 6.8, "bid_size": 22.0, "ask": 8.3, "ask_size": 22.0, "iv": 2.067, "open_interest": 1.0, "volume": 0.0, "delta": -0.8758, "gamma": 0.0549, "vega": 0.004, "theta": -0.0131, "rho": -0.0078, "theo": 7.4187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-11-06T11:16:45", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "NMAX261204C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 23.0, "iv": 2.3331, "open_interest": 0.0, "volume": 0.0, "delta": 0.1094, "gamma": 0.0487, "vega": 0.0038, "theta": -0.0139, "rho": 0.0005, "theo": 0.1614, "change": 0.0, "open": 0.0, "high": 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": "NMAX261204P00016000", "bid": 7.8, "bid_size": 22.0, "ask": 9.3, "ask_size": 20.0, "iv": 2.1973, "open_interest": 0.0, "volume": 0.0, "delta": -0.8854, "gamma": 0.0494, "vega": 0.0038, "theta": -0.0128, "rho": -0.0078, "theo": 8.4071, "change": 0.0, "open": 0.0, "high": 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": "NMAX261204C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 23.0, "iv": 2.4516, "open_interest": 0.0, "volume": 0.0, "delta": 0.1017, "gamma": 0.0442, "vega": 0.0036, "theta": -0.0137, "rho": 0.0004, "theo": 0.1533, "change": 0.0, "open": 0.0, "high": 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": "NMAX261204P00017000", "bid": 8.8, "bid_size": 23.0, "ask": 10.3, "ask_size": 20.0, "iv": 2.3173, "open_interest": 1.0, "volume": 0.0, "delta": -0.8934, "gamma": 0.0449, "vega": 0.0036, "theta": -0.0126, "rho": -0.0081, "theo": 9.3971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-11-06T10:47:46", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "NMAX261211C00001000", "bid": 4.6, "bid_size": 8.0, "ask": 8.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0027, "vega": 0.0003, "theta": -0.0019, "rho": 0.0003, "theo": 6.7757, "change": 0.0, "open": 0.0, "high": 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": "NMAX261211P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 11.0, "iv": 3.5455, "open_interest": 0.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0023, "vega": 0.0004, "theta": -0.0023, "rho": -0.0001, "theo": 0.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NMAX261211C00002000", "bid": 3.6, "bid_size": 10.0, "ask": 7.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0071, "vega": 0.0008, "theta": -0.003, "rho": 0.0008, "theo": 5.789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "NMAX261211P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 72.0, "iv": 4.5397, "open_interest": 0.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0064, "vega": 0.0008, "theta": -0.0033, "rho": -0.0001, "theo": 0.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NMAX261211C00003000", "bid": 3.9, "bid_size": 9.0, "ask": 5.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 2.0, "delta": 0.9727, "gamma": 0.0147, "vega": 0.0013, "theta": -0.004, "rho": 0.0013, "theo": 4.806, "change": 0.2, "open": 4.6, "high": 4.7, "low": 4.6, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-09T15:08:06", "percent_change": 4.44444, "prev_day_close": 4.5}, {"option": "NMAX261211P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 108.0, "iv": 3.2747, "open_interest": 0.0, "volume": 0.0, "delta": -0.027, "gamma": 0.0138, "vega": 0.0014, "theta": -0.0043, "rho": -0.0002, "theo": 0.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NMAX261211C00004000", "bid": 2.8, "bid_size": 23.0, "ask": 4.5, "ask_size": 23.0, "iv": 0.0, "open_interest": 1.0, "volume": 2.0, "delta": 0.9528, "gamma": 0.0286, "vega": 0.0022, "theta": -0.005, "rho": 0.0019, "theo": 3.8295, "change": 0.0, "open": 3.6, "high": 3.65, "low": 3.6, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-11-09T14:38:36", "percent_change": -9.798021e-07, "prev_day_close": 3.65000003576279}, {"option": "NMAX261211P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 354.0, "iv": 2.4386, "open_interest": 0.0, "volume": 0.0, "delta": -0.0465, "gamma": 0.0274, "vega": 0.0022, "theta": -0.0053, "rho": -0.0004, "theo": 0.0802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "NMAX261211C00005000", "bid": 2.0, "bid_size": 23.0, "ask": 3.2, "ask_size": 23.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.919, "gamma": 0.0548, "vega": 0.0033, "theta": -0.0062, "rho": 0.0025, "theo": 2.8654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.32, "last_trade_time": "2026-11-04T11:12:57", "percent_change": 0.0, "prev_day_close": 2.50000005960464}, {"option": "NMAX261211P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 233.0, "iv": 1.2326, "open_interest": 0.0, "volume": 0.0, "delta": -0.0799, "gamma": 0.0533, "vega": 0.0034, "theta": -0.0064, "rho": -0.0007, "theo": 0.1155, "change": 0.0, "open": 0.0, "high": 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": "NMAX261211C00006000", "bid": 1.2, "bid_size": 22.0, "ask": 2.2, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8552, "gamma": 0.1066, "vega": 0.0052, "theta": -0.0074, "rho": 0.0031, "theo": 1.9279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000004172325}, {"option": "NMAX261211P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 24.0, "iv": 0.7055, "open_interest": 0.0, "volume": 0.0, "delta": -0.143, "gamma": 0.1049, "vega": 0.0052, "theta": -0.0075, "rho": -0.0012, "theo": 0.177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "NMAX261211C00007000", "bid": 0.5, "bid_size": 350.0, "ask": 1.25, "ask_size": 140.0, "iv": 0.446, "open_interest": 0.0, "volume": 0.0, "delta": 0.7199, "gamma": 0.2042, "vega": 0.0077, "theta": -0.0086, "rho": 0.0033, "theo": 1.0672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "NMAX261211P00007000", "bid": 0.05, "bid_size": 836.0, "ask": 0.35, "ask_size": 32.0, "iv": 0.5603, "open_interest": 0.0, "volume": 0.0, "delta": -0.2772, "gamma": 0.2024, "vega": 0.0077, "theta": -0.0086, "rho": -0.0022, "theo": 0.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12500002421439}, {"option": "NMAX261211C00008000", "bid": 0.4, "bid_size": 190.0, "ask": 1.6, "ask_size": 36.0, "iv": 0.6363, "open_interest": 0.0, "volume": 80.0, "delta": 0.4697, "gamma": 0.2733, "vega": 0.0091, "theta": -0.009, "rho": 0.0026, "theo": 0.4687, "change": -0.04, "open": 0.51, "high": 0.51, "low": 0.51, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-09T11:28:31", "percent_change": -7.27272, "prev_day_close": 0.549999976530671}, {"option": "NMAX261211P00008000", "bid": 0.6, "bid_size": 69.0, "ask": 1.3, "ask_size": 345.0, "iv": 0.8878, "open_interest": 0.0, "volume": 0.0, "delta": -0.526, "gamma": 0.2722, "vega": 0.0091, "theta": -0.0089, "rho": -0.0043, "theo": 0.7143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999995268881}, {"option": "NMAX261211C00009000", "bid": 0.1, "bid_size": 161.0, "ask": 0.3, "ask_size": 54.0, "iv": 0.6488, "open_interest": 1.0, "volume": 0.0, "delta": 0.2727, "gamma": 0.203, "vega": 0.0076, "theta": -0.0084, "rho": 0.0016, "theo": 0.2432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-03T10:51:07", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "NMAX261211P00009000", "bid": 1.35, "bid_size": 22.0, "ask": 2.3, "ask_size": 97.0, "iv": 1.1153, "open_interest": 1.0, "volume": 0.0, "delta": -0.7225, "gamma": 0.2029, "vega": 0.0076, "theta": -0.0082, "rho": -0.0059, "theo": 1.4856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-05T15:03:26", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "NMAX261211C00010000", "bid": 0.05, "bid_size": 11.0, "ask": 0.25, "ask_size": 29.0, "iv": 0.8013, "open_interest": 0.0, "volume": 0.0, "delta": 0.1789, "gamma": 0.1374, "vega": 0.006, "theta": -0.0076, "rho": 0.001, "theo": 0.1616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "NMAX261211P00010000", "bid": 2.0, "bid_size": 27.0, "ask": 3.2, "ask_size": 27.0, "iv": 1.111, "open_interest": 0.0, "volume": 0.0, "delta": -0.8166, "gamma": 0.138, "vega": 0.006, "theta": -0.0074, "rho": -0.0065, "theo": 2.4007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "NMAX261211C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 44.0, "iv": 1.032, "open_interest": 0.0, "volume": 0.0, "delta": 0.1298, "gamma": 0.0981, "vega": 0.0048, "theta": -0.0069, "rho": 0.0008, "theo": 0.1214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "NMAX261211P00011000", "bid": 3.0, "bid_size": 22.0, "ask": 4.2, "ask_size": 21.0, "iv": 1.3245, "open_interest": 0.0, "volume": 0.0, "delta": -0.8662, "gamma": 0.0991, "vega": 0.0048, "theta": -0.0066, "rho": -0.0068, "theo": 3.3576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "NMAX261211C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 55.0, "iv": 1.1445, "open_interest": 0.0, "volume": 0.0, "delta": 0.1006, "gamma": 0.074, "vega": 0.004, "theta": -0.0063, "rho": 0.0006, "theo": 0.0973, "change": 0.0, "open": 0.0, "high": 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": "NMAX261211P00012000", "bid": 4.0, "bid_size": 23.0, "ask": 5.1, "ask_size": 19.0, "iv": 1.4328, "open_interest": 0.0, "volume": 0.0, "delta": -0.8961, "gamma": 0.0753, "vega": 0.004, "theta": -0.0059, "rho": -0.0069, "theo": 4.3311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-06T10:47:46", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "NMAX261211C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 47.0, "iv": 1.2838, "open_interest": 0.0, "volume": 0.0, "delta": 0.0814, "gamma": 0.0583, "vega": 0.0034, "theta": -0.0058, "rho": 0.0005, "theo": 0.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "NMAX261211P00013000", "bid": 5.0, "bid_size": 19.0, "ask": 6.2, "ask_size": 17.0, "iv": 1.6679, "open_interest": 0.0, "volume": 0.0, "delta": -0.9159, "gamma": 0.0598, "vega": 0.0034, "theta": -0.0054, "rho": -0.0069, "theo": 5.3128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "NMAX261211C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 6.0, "iv": 1.1181, "open_interest": 0.0, "volume": 0.0, "delta": 0.068, "gamma": 0.0475, "vega": 0.003, "theta": -0.0054, "rho": 0.0004, "theo": 0.0696, "change": 0.0, "open": 0.0, "high": 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": "NMAX261211P00014000", "bid": 5.8, "bid_size": 19.0, "ask": 7.3, "ask_size": 20.0, "iv": 1.7315, "open_interest": 0.0, "volume": 0.0, "delta": -0.9299, "gamma": 0.0491, "vega": 0.003, "theta": -0.0049, "rho": -0.0068, "theo": 6.2993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "NMAX261211C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 1.2172, "open_interest": 0.0, "volume": 0.0, "delta": 0.0581, "gamma": 0.0396, "vega": 0.0026, "theta": -0.0051, "rho": 0.0003, "theo": 0.0609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NMAX261211P00015000", "bid": 6.8, "bid_size": 19.0, "ask": 8.3, "ask_size": 18.0, "iv": 1.859, "open_interest": 0.0, "volume": 0.0, "delta": -0.9404, "gamma": 0.0414, "vega": 0.0026, "theta": -0.0044, "rho": -0.0068, "theo": 7.2889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "NMAX261211C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 28.0, "iv": 1.6234, "open_interest": 0.0, "volume": 0.0, "delta": 0.0506, "gamma": 0.0337, "vega": 0.0024, "theta": -0.0048, "rho": 0.0003, "theo": 0.0541, "change": 0.0, "open": 0.0, "high": 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": "NMAX261211P00016000", "bid": 7.8, "bid_size": 15.0, "ask": 9.3, "ask_size": 17.0, "iv": 1.9754, "open_interest": 0.0, "volume": 0.0, "delta": -0.9485, "gamma": 0.0356, "vega": 0.0023, "theta": -0.004, "rho": -0.0067, "theo": 8.2806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "NMAX261218C00002500", "bid": 4.9, "bid_size": 49.0, "ask": 5.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9894, "gamma": 0.0105, "vega": 0.0006, "theta": -0.0022, "rho": 0.0006, "theo": 5.2718, "change": 0.15, "open": 5.1, "high": 5.15, "low": 5.1, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-11-09T14:38:36", "percent_change": 3.0, "prev_day_close": 5.0}, {"option": "NMAX261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 203.0, "iv": 3.4624, "open_interest": 0.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0079, "vega": 0.0009, "theta": -0.0021, "rho": -0.0002, "theo": 0.0292, "change": 0.0, "open": 0.0, "high": 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": "NMAX261218C00005000", "bid": 2.0, "bid_size": 69.0, "ask": 3.2, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9301, "gamma": 0.056, "vega": 0.0032, "theta": -0.0046, "rho": 0.0026, "theo": 2.8277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "NMAX261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 53.0, "iv": 0.7628, "open_interest": 0.0, "volume": 0.0, "delta": -0.0719, "gamma": 0.0522, "vega": 0.0035, "theta": -0.0045, "rho": -0.0007, "theo": 0.0947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T12:30:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NMAX261218C00007500", "bid": 0.25, "bid_size": 2106.0, "ask": 1.0, "ask_size": 200.0, "iv": 0.5074, "open_interest": 16.0, "volume": 0.0, "delta": 0.597, "gamma": 0.2486, "vega": 0.0097, "theta": -0.0078, "rho": 0.0035, "theo": 0.7295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-11-04T11:44:46", "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "NMAX261218P00007500", "bid": 0.25, "bid_size": 858.0, "ask": 0.65, "ask_size": 71.0, "iv": 0.5613, "open_interest": 1.0, "volume": 0.0, "delta": -0.3983, "gamma": 0.2442, "vega": 0.0097, "theta": -0.0077, "rho": -0.004, "theo": 0.5023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-11-05T14:15:39", "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "NMAX261218C00010000", "bid": 0.05, "bid_size": 758.0, "ask": 0.2, "ask_size": 80.0, "iv": 0.6926, "open_interest": 79.0, "volume": 13.0, "delta": 0.178, "gamma": 0.1354, "vega": 0.0066, "theta": -0.0063, "rho": 0.0012, "theo": 0.1623, "change": -0.065, "open": 0.09, "high": 0.11, "low": 0.09, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T14:36:03", "percent_change": -37.1429, "prev_day_close": 0.175000006332994}, {"option": "NMAX261218P00010000", "bid": 2.0, "bid_size": 236.0, "ask": 3.2, "ask_size": 48.0, "iv": 0.9847, "open_interest": 0.0, "volume": 0.0, "delta": -0.8125, "gamma": 0.1347, "vega": 0.0066, "theta": -0.006, "rho": -0.0097, "theo": 2.4273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "NMAX261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 40.0, "iv": 0.8663, "open_interest": 0.0, "volume": 0.0, "delta": 0.0826, "gamma": 0.0625, "vega": 0.0038, "theta": -0.0046, "rho": 0.0006, "theo": 0.0785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "NMAX261218P00012500", "bid": 4.4, "bid_size": 71.0, "ask": 5.6, "ask_size": 23.0, "iv": 1.273, "open_interest": 0.0, "volume": 0.0, "delta": -0.908, "gamma": 0.063, "vega": 0.0039, "theta": -0.0042, "rho": -0.0116, "theo": 4.8322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "NMAX261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 68.0, "iv": 1.3281, "open_interest": 3.0, "volume": 0.0, "delta": 0.0495, "gamma": 0.0361, "vega": 0.0026, "theta": -0.0035, "rho": 0.0004, "theo": 0.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-15T10:58:00", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "NMAX261218P00015000", "bid": 6.8, "bid_size": 71.0, "ask": 8.3, "ask_size": 19.0, "iv": 1.6617, "open_interest": 0.0, "volume": 0.0, "delta": -0.9427, "gamma": 0.0375, "vega": 0.0026, "theta": -0.003, "rho": -0.0112, "theo": 7.2936, "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": 7.90000009536743}, {"option": "NMAX261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 67.0, "iv": 1.5422, "open_interest": 0.0, "volume": 0.0, "delta": 0.0338, "gamma": 0.0238, "vega": 0.0019, "theta": -0.0028, "rho": 0.0002, "theo": 0.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "NMAX261218P00017500", "bid": 9.3, "bid_size": 69.0, "ask": 11.4, "ask_size": 18.0, "iv": 2.3352, "open_interest": 0.0, "volume": 0.0, "delta": -0.9604, "gamma": 0.0259, "vega": 0.0019, "theta": -0.0022, "rho": -0.0101, "theo": 9.7723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "NMAX261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 135.0, "iv": 1.9483, "open_interest": 0.0, "volume": 0.0, "delta": 0.025, "gamma": 0.017, "vega": 0.0015, "theta": -0.0024, "rho": 0.0002, "theo": 0.0264, "change": 0.0, "open": 0.0, "high": 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": "NMAX261218P00020000", "bid": 11.7, "bid_size": 65.0, "ask": 14.1, "ask_size": 12.0, "iv": 2.619, "open_interest": 0.0, "volume": 0.0, "delta": -0.9712, "gamma": 0.0198, "vega": 0.0014, "theta": -0.0016, "rho": -0.0092, "theo": 12.2588, "change": 0.0, "open": 0.0, "high": 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": "NMAX261224C00001000", "bid": 4.6, "bid_size": 11.0, "ask": 8.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9942, "gamma": 0.0021, "vega": 0.0004, "theta": -0.0002, "rho": 0.0006, "theo": 6.7793, "change": 0.3, "open": 6.6, "high": 6.65, "low": 6.6, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-11-09T11:33:03", "percent_change": 4.72441, "prev_day_close": 6.34999990463257}, {"option": "NMAX261224P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 16.0, "iv": 3.0003, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.002, "vega": 0.0004, "theta": -0.0013, "rho": -0.0001, "theo": 0.0181, "change": 0.0, "open": 0.0, "high": 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": "NMAX261224C00002000", "bid": 3.6, "bid_size": 5.0, "ask": 7.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.006, "vega": 0.0009, "theta": -0.0011, "rho": 0.0016, "theo": 5.7947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "NMAX261224P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 68.0, "iv": 4.2146, "open_interest": 0.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0058, "vega": 0.0009, "theta": -0.002, "rho": -0.0002, "theo": 0.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "NMAX261224C00003000", "bid": 3.9, "bid_size": 6.0, "ask": 5.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9748, "gamma": 0.0131, "vega": 0.0015, "theta": -0.0019, "rho": 0.0028, "theo": 4.8142, "change": 0.3, "open": 4.6, "high": 4.65, "low": 4.6, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-11-09T14:38:36", "percent_change": 6.89655, "prev_day_close": 4.35000002384186}, {"option": "NMAX261224P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 315.0, "iv": 2.7746, "open_interest": 0.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0129, "vega": 0.0015, "theta": -0.0027, "rho": -0.0003, "theo": 0.0471, "change": 0.0, "open": 0.0, "high": 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": "NMAX261224C00004000", "bid": 2.95, "bid_size": 23.0, "ask": 4.0, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9556, "gamma": 0.0264, "vega": 0.0025, "theta": -0.0028, "rho": 0.0042, "theo": 3.8415, "change": 0.275, "open": 3.6, "high": 3.65, "low": 3.6, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-11-09T11:33:03", "percent_change": 8.14815, "prev_day_close": 3.37500005960464}, {"option": "NMAX261224P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 293.0, "iv": 2.0688, "open_interest": 0.0, "volume": 0.0, "delta": -0.0426, "gamma": 0.0262, "vega": 0.0025, "theta": -0.0034, "rho": -0.0005, "theo": 0.0698, "change": 0.0, "open": 0.0, "high": 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": "NMAX261224C00005000", "bid": 2.0, "bid_size": 21.0, "ask": 3.2, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9224, "gamma": 0.052, "vega": 0.0039, "theta": -0.0038, "rho": 0.0055, "theo": 2.8826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000000298023}, {"option": "NMAX261224P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 19.0, "iv": 0.7225, "open_interest": 0.0, "volume": 0.0, "delta": -0.0756, "gamma": 0.0521, "vega": 0.0039, "theta": -0.0043, "rho": -0.0008, "theo": 0.1056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "NMAX261224C00006000", "bid": 1.45, "bid_size": 19.0, "ask": 2.25, "ask_size": 19.0, "iv": 0.5857, "open_interest": 0.0, "volume": 0.0, "delta": 0.8586, "gamma": 0.1031, "vega": 0.006, "theta": -0.0049, "rho": 0.0062, "theo": 1.9539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "NMAX261224P00006000", "bid": 0.05, "bid_size": 8.0, "ask": 0.35, "ask_size": 31.0, "iv": 0.8326, "open_interest": 0.0, "volume": 0.0, "delta": -0.1395, "gamma": 0.1034, "vega": 0.006, "theta": -0.0052, "rho": -0.0015, "theo": 0.1712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "NMAX261224C00007000", "bid": 0.55, "bid_size": 116.0, "ask": 1.5, "ask_size": 44.0, "iv": 0.5274, "open_interest": 0.0, "volume": 0.0, "delta": 0.7235, "gamma": 0.1948, "vega": 0.0091, "theta": -0.0061, "rho": 0.0059, "theo": 1.1113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "NMAX261224P00007000", "bid": 0.25, "bid_size": 11.0, "ask": 0.4, "ask_size": 20.0, "iv": 0.6265, "open_interest": 0.0, "volume": 0.0, "delta": -0.2754, "gamma": 0.1959, "vega": 0.0091, "theta": -0.0063, "rho": -0.0028, "theo": 0.3234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000004805624}, {"option": "NMAX261224C00008000", "bid": 0.25, "bid_size": 892.0, "ask": 0.65, "ask_size": 13.0, "iv": 0.4979, "open_interest": 0.0, "volume": 0.0, "delta": 0.4884, "gamma": 0.2532, "vega": 0.0108, "theta": -0.0069, "rho": 0.0043, "theo": 0.533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "NMAX261224P00008000", "bid": 0.65, "bid_size": 107.0, "ask": 1.35, "ask_size": 272.0, "iv": 0.8131, "open_interest": 0.0, "volume": 0.0, "delta": -0.5124, "gamma": 0.2556, "vega": 0.0108, "theta": -0.0069, "rho": -0.0049, "theo": 0.7413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "NMAX261224C00009000", "bid": 0.2, "bid_size": 140.0, "ask": 0.35, "ask_size": 15.0, "iv": 0.62, "open_interest": 0.0, "volume": 4.0, "delta": 0.3007, "gamma": 0.1978, "vega": 0.0095, "theta": -0.0067, "rho": 0.0027, "theo": 0.2955, "change": -0.825, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:09:09", "percent_change": -80.4878, "prev_day_close": 1.02500000037253}, {"option": "NMAX261224P00009000", "bid": 1.2, "bid_size": 241.0, "ask": 2.25, "ask_size": 332.0, "iv": 0.8674, "open_interest": 0.0, "volume": 0.0, "delta": -0.7021, "gamma": 0.201, "vega": 0.0094, "theta": -0.0066, "rho": -0.0065, "theo": 1.5021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.00000004842877}, {"option": "NMAX261224C00010000", "bid": 0.05, "bid_size": 287.0, "ask": 0.4, "ask_size": 283.0, "iv": 0.7678, "open_interest": 0.0, "volume": 0.0, "delta": 0.2034, "gamma": 0.14, "vega": 0.0077, "theta": -0.0062, "rho": 0.0018, "theo": 0.2005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.825000012293458}, {"option": "NMAX261224P00010000", "bid": 2.1, "bid_size": 77.0, "ask": 3.3, "ask_size": 76.0, "iv": 1.0728, "open_interest": 0.0, "volume": 0.0, "delta": -0.8008, "gamma": 0.1434, "vega": 0.0076, "theta": -0.006, "rho": -0.0071, "theo": 2.4058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "NMAX261224C00011000", "bid": 0.05, "bid_size": 8.0, "ask": 0.25, "ask_size": 24.0, "iv": 0.8236, "open_interest": 0.0, "volume": 0.0, "delta": 0.1501, "gamma": 0.1028, "vega": 0.0063, "theta": -0.0058, "rho": 0.0013, "theo": 0.1517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "NMAX261224P00011000", "bid": 2.9, "bid_size": 22.0, "ask": 4.2, "ask_size": 10.0, "iv": 1.0914, "open_interest": 0.0, "volume": 0.0, "delta": -0.8552, "gamma": 0.1062, "vega": 0.0061, "theta": -0.0054, "rho": -0.0073, "theo": 3.3559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "NMAX261224C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 30.0, "iv": 0.8085, "open_interest": 0.0, "volume": 0.0, "delta": 0.1174, "gamma": 0.079, "vega": 0.0054, "theta": -0.0053, "rho": 0.001, "theo": 0.122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "NMAX261224P00012000", "bid": 4.0, "bid_size": 17.0, "ask": 5.2, "ask_size": 24.0, "iv": 1.3072, "open_interest": 0.0, "volume": 0.0, "delta": -0.8887, "gamma": 0.0824, "vega": 0.0051, "theta": -0.0048, "rho": -0.0074, "theo": 4.3253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "NMAX261224C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 20.0, "iv": 1.0758, "open_interest": 0.0, "volume": 0.0, "delta": 0.0957, "gamma": 0.0631, "vega": 0.0046, "theta": -0.0049, "rho": 0.0008, "theo": 0.102, "change": 0.0, "open": 0.0, "high": 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": "NMAX261224P00013000", "bid": 4.8, "bid_size": 17.0, "ask": 6.1, "ask_size": 14.0, "iv": 1.2428, "open_interest": 0.0, "volume": 0.0, "delta": -0.9113, "gamma": 0.0665, "vega": 0.0042, "theta": -0.0043, "rho": -0.0073, "theo": 5.3046, "change": 0.0, "open": 0.0, "high": 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": "NMAX261224C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 20.0, "iv": 1.1811, "open_interest": 0.0, "volume": 0.0, "delta": 0.0803, "gamma": 0.0518, "vega": 0.004, "theta": -0.0046, "rho": 0.0007, "theo": 0.0876, "change": 0.0, "open": 0.0, "high": 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": "NMAX261224P00014000", "bid": 5.8, "bid_size": 22.0, "ask": 7.3, "ask_size": 19.0, "iv": 1.5027, "open_interest": 0.0, "volume": 0.0, "delta": -0.9275, "gamma": 0.0554, "vega": 0.0036, "theta": -0.0039, "rho": -0.0072, "theo": 6.2895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "NMAX261224C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 1.0211, "open_interest": 0.0, "volume": 0.0, "delta": 0.0689, "gamma": 0.0436, "vega": 0.0036, "theta": -0.0043, "rho": 0.0006, "theo": 0.0767, "change": 0.0, "open": 0.0, "high": 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": "NMAX261224P00015000", "bid": 6.8, "bid_size": 15.0, "ask": 8.3, "ask_size": 24.0, "iv": 1.6124, "open_interest": 0.0, "volume": 0.0, "delta": -0.9397, "gamma": 0.0472, "vega": 0.0031, "theta": -0.0035, "rho": -0.0069, "theo": 7.2783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "NMAX261224C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 4.0, "iv": 1.0978, "open_interest": 0.0, "volume": 0.0, "delta": 0.0601, "gamma": 0.0374, "vega": 0.0032, "theta": -0.0041, "rho": 0.0005, "theo": 0.0682, "change": 0.0, "open": 0.0, "high": 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": "NMAX261224P00016000", "bid": 7.8, "bid_size": 21.0, "ask": 9.3, "ask_size": 20.0, "iv": 1.7125, "open_interest": 0.0, "volume": 0.0, "delta": -0.9492, "gamma": 0.0411, "vega": 0.0028, "theta": -0.0031, "rho": -0.0069, "theo": 8.2694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "NMAX270115C00002500", "bid": 4.4, "bid_size": 151.0, "ask": 5.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 123.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0109, "vega": 0.0008, "theta": -0.0012, "rho": 0.001, "theo": 5.2718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.31, "last_trade_time": "2026-08-24T10:31:13", "percent_change": 0.0, "prev_day_close": 4.94999980926514}, {"option": "NMAX270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1936.0, "iv": 2.6453, "open_interest": 59.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0084, "vega": 0.0013, "theta": -0.0014, "rho": -0.0003, "theo": 0.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-27T14:52:34", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NMAX270115C00005000", "bid": 2.0, "bid_size": 557.0, "ask": 3.2, "ask_size": 419.0, "iv": 0.0, "open_interest": 109.0, "volume": 0.0, "delta": 0.9134, "gamma": 0.0586, "vega": 0.005, "theta": -0.0033, "rho": 0.0046, "theo": 2.8597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.14, "last_trade_time": "2026-10-23T10:38:13", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "NMAX270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2438.0, "iv": 0.7392, "open_interest": 1516.0, "volume": 0.0, "delta": -0.0863, "gamma": 0.0544, "vega": 0.0052, "theta": -0.0033, "rho": -0.0015, "theo": 0.1328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:36:35", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "NMAX270115C00007500", "bid": 0.9, "bid_size": 26.0, "ask": 1.0, "ask_size": 15.0, "iv": 0.6438, "open_interest": 268.0, "volume": 3.0, "delta": 0.5936, "gamma": 0.1966, "vega": 0.0127, "theta": -0.0056, "rho": 0.0058, "theo": 0.8837, "change": 0.195, "open": 0.85, "high": 0.92, "low": 0.85, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-11-09T11:16:50", "percent_change": 26.8965, "prev_day_close": 0.725000023841858}, {"option": "NMAX270115P00007500", "bid": 0.6, "bid_size": 15.0, "ask": 0.75, "ask_size": 8.0, "iv": 0.607, "open_interest": 399.0, "volume": 0.0, "delta": -0.398, "gamma": 0.1932, "vega": 0.0127, "theta": -0.0056, "rho": -0.0071, "theo": 0.6556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.86, "last_trade_time": "2026-11-05T14:13:52", "percent_change": 0.0, "prev_day_close": 0.775000020861626}, {"option": "NMAX270115C00010000", "bid": 0.2, "bid_size": 1303.0, "ask": 0.4, "ask_size": 870.0, "iv": 0.7185, "open_interest": 2014.0, "volume": 1068.0, "delta": 0.2231, "gamma": 0.1337, "vega": 0.0099, "theta": -0.0049, "rho": 0.0026, "theo": 0.2463, "change": 0.005, "open": 0.48, "high": 0.48, "low": 0.21, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T15:03:50", "percent_change": 2.22222, "prev_day_close": 0.225000001490116}, {"option": "NMAX270115P00010000", "bid": 2.4, "bid_size": 40.0, "ask": 2.65, "ask_size": 415.0, "iv": 0.6879, "open_interest": 1611.0, "volume": 0.0, "delta": -0.7652, "gamma": 0.1338, "vega": 0.0099, "theta": -0.0046, "rho": -0.014, "theo": 2.5026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-02T15:55:10", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "NMAX270115C00012500", "bid": 0.05, "bid_size": 44.0, "ask": 0.15, "ask_size": 29.0, "iv": 0.7661, "open_interest": 1802.0, "volume": 44.0, "delta": 0.1104, "gamma": 0.0699, "vega": 0.0062, "theta": -0.0037, "rho": 0.0013, "theo": 0.1213, "change": -0.025, "open": 0.15, "high": 0.17, "low": 0.09, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T13:53:30", "percent_change": -20.0, "prev_day_close": 0.125000001862645}, {"option": "NMAX270115P00012500", "bid": 4.7, "bid_size": 24.0, "ask": 5.5, "ask_size": 105.0, "iv": 1.0968, "open_interest": 97.0, "volume": 0.0, "delta": -0.8802, "gamma": 0.0721, "vega": 0.0063, "theta": -0.0032, "rho": -0.015, "theo": 4.8624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-01T10:07:29", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "NMAX270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 173.0, "iv": 0.9118, "open_interest": 1030.0, "volume": 28.0, "delta": 0.0683, "gamma": 0.0427, "vega": 0.0044, "theta": -0.0029, "rho": 0.0008, "theo": 0.0768, "change": -0.05, "open": 0.09, "high": 0.11, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:44:12", "percent_change": -50.0, "prev_day_close": 0.100000003352761}, {"option": "NMAX270115P00015000", "bid": 6.8, "bid_size": 221.0, "ask": 8.3, "ask_size": 24.0, "iv": 1.2887, "open_interest": 66.0, "volume": 0.0, "delta": -0.9257, "gamma": 0.046, "vega": 0.0043, "theta": -0.0023, "rho": -0.0143, "theo": 7.3069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-18T15:25:37", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "NMAX270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 49.0, "iv": 0.9938, "open_interest": 642.0, "volume": 0.0, "delta": 0.0477, "gamma": 0.0292, "vega": 0.0033, "theta": -0.0024, "rho": 0.0006, "theo": 0.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-30T12:35:15", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NMAX270115P00017500", "bid": 9.3, "bid_size": 101.0, "ask": 11.9, "ask_size": 9.0, "iv": 2.0314, "open_interest": 3.0, "volume": 0.0, "delta": -0.9496, "gamma": 0.0333, "vega": 0.0031, "theta": -0.0016, "rho": -0.013, "theo": 9.7773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-01-21T10:57:03", "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "NMAX270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 40.0, "iv": 1.2581, "open_interest": 669.0, "volume": 0.0, "delta": 0.0358, "gamma": 0.0215, "vega": 0.0026, "theta": -0.002, "rho": 0.0004, "theo": 0.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:30:03", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NMAX270115P00020000", "bid": 11.7, "bid_size": 101.0, "ask": 14.4, "ask_size": 9.0, "iv": 2.1639, "open_interest": 6.0, "volume": 0.0, "delta": -0.9647, "gamma": 0.0263, "vega": 0.0022, "theta": -0.0011, "rho": -0.0112, "theo": 12.2594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-08-04T13:06:01", "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "NMAX270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 59.0, "iv": 1.3711, "open_interest": 200.0, "volume": 0.0, "delta": 0.0283, "gamma": 0.0166, "vega": 0.0021, "theta": -0.0018, "rho": 0.0003, "theo": 0.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-29T12:45:48", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NMAX270115P00022500", "bid": 14.2, "bid_size": 101.0, "ask": 16.9, "ask_size": 1.0, "iv": 2.3144, "open_interest": 0.0, "volume": 0.0, "delta": -0.9755, "gamma": 0.0224, "vega": 0.0016, "theta": -0.0007, "rho": -0.0089, "theo": 14.748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-07-13T09:30:01", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "NMAX270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 57.0, "iv": 1.4696, "open_interest": 160.0, "volume": 0.0, "delta": 0.0232, "gamma": 0.0134, "vega": 0.0018, "theta": -0.0016, "rho": 0.0003, "theo": 0.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-20T09:33:59", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NMAX270115P00025000", "bid": 16.7, "bid_size": 101.0, "ask": 19.4, "ask_size": 1.0, "iv": 2.4458, "open_interest": 0.0, "volume": 0.0, "delta": -0.9839, "gamma": 0.0192, "vega": 0.001, "theta": -0.0004, "rho": -0.0068, "theo": 17.2411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.15, "last_trade_time": "2026-04-22T13:47:34", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "NMAX270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.3413, "open_interest": 308.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.0094, "vega": 0.0014, "theta": -0.0013, "rho": 0.0002, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-09T10:12:49", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NMAX270115P00030000", "bid": 21.7, "bid_size": 101.0, "ask": 24.4, "ask_size": 1.0, "iv": 2.667, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0125, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 22.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "NMAX270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 36.0, "iv": 1.7702, "open_interest": 107.0, "volume": 0.0, "delta": 0.0129, "gamma": 0.007, "vega": 0.0011, "theta": -0.0011, "rho": 0.0001, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-23T14:49:31", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NMAX270115P00035000", "bid": 26.7, "bid_size": 101.0, "ask": 29.4, "ask_size": 1.0, "iv": 2.8495, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0006, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 27.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.03, "last_trade_time": "2025-12-26T13:35:16", "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "NMAX270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 67.0, "iv": 1.8844, "open_interest": 254.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0056, "vega": 0.0009, "theta": -0.0009, "rho": 0.0001, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-01T12:42:28", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NMAX270115P00040000", "bid": 31.7, "bid_size": 101.0, "ask": 34.4, "ask_size": 1.0, "iv": 3.0049, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 32.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.22, "last_trade_time": "2025-12-31T11:26:30", "percent_change": 0.0, "prev_day_close": 32.9499998092651}, {"option": "NMAX270416C00002500", "bid": 4.4, "bid_size": 60.0, "ask": 5.6, "ask_size": 28.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9373, "gamma": 0.0172, "vega": 0.0051, "theta": -0.003, "rho": 0.004, "theo": 5.4392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.57, "last_trade_time": "2026-10-16T13:06:40", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "NMAX270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 271.0, "iv": 1.7143, "open_interest": 0.0, "volume": 0.0, "delta": -0.0556, "gamma": 0.0133, "vega": 0.0057, "theta": -0.0029, "rho": -0.0031, "theo": 0.3258, "change": 0.0, "open": 0.0, "high": 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": "NMAX270416C00005000", "bid": 2.2, "bid_size": 229.0, "ask": 3.4, "ask_size": 124.0, "iv": 0.574, "open_interest": 0.0, "volume": 0.0, "delta": 0.8254, "gamma": 0.0536, "vega": 0.0119, "theta": -0.0039, "rho": 0.0089, "theo": 3.2031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72499996423721}, {"option": "NMAX270416P00005000", "bid": 0.05, "bid_size": 799.0, "ask": 0.75, "ask_size": 1891.0, "iv": 0.8158, "open_interest": 24.0, "volume": 0.0, "delta": -0.1605, "gamma": 0.0473, "vega": 0.0123, "theta": -0.0038, "rho": -0.0078, "theo": 0.6081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T13:00:36", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "NMAX270416C00007500", "bid": 1.0, "bid_size": 1623.0, "ask": 1.75, "ask_size": 91.0, "iv": 0.6827, "open_interest": 6.0, "volume": 1.0, "delta": 0.5875, "gamma": 0.1149, "vega": 0.019, "theta": -0.0041, "rho": 0.0108, "theo": 1.349, "change": 0.25, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T09:30:09", "percent_change": 18.5185, "prev_day_close": 1.35000002384186}, {"option": "NMAX270416P00007500", "bid": 0.95, "bid_size": 1051.0, "ask": 1.65, "ask_size": 1249.0, "iv": 0.6932, "open_interest": 48.0, "volume": 0.0, "delta": -0.3857, "gamma": 0.1078, "vega": 0.0189, "theta": -0.0038, "rho": -0.0182, "theo": 1.2542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-30T15:36:11", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "NMAX270416C00010000", "bid": 0.65, "bid_size": 643.0, "ask": 0.8, "ask_size": 18.0, "iv": 0.7368, "open_interest": 75.0, "volume": 0.0, "delta": 0.3474, "gamma": 0.1021, "vega": 0.0184, "theta": -0.0041, "rho": 0.0077, "theo": 0.657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-29T09:30:01", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "NMAX270416P00010000", "bid": 2.5, "bid_size": 288.0, "ask": 3.7, "ask_size": 266.0, "iv": 0.7361, "open_interest": 12.0, "volume": 0.0, "delta": -0.6156, "gamma": 0.0998, "vega": 0.0183, "theta": -0.0036, "rho": -0.0316, "theo": 3.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.89, "last_trade_time": "2026-10-22T09:33:58", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "NMAX270416C00012500", "bid": 0.35, "bid_size": 525.0, "ask": 0.5, "ask_size": 162.0, "iv": 0.783, "open_interest": 81.0, "volume": 32.0, "delta": 0.2527, "gamma": 0.0744, "vega": 0.016, "theta": -0.0041, "rho": 0.0057, "theo": 0.4932, "change": 0.025, "open": 0.45, "high": 0.46, "low": 0.37, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T12:40:20", "percent_change": 6.66667, "prev_day_close": 0.375}, {"option": "NMAX270416P00012500", "bid": 4.9, "bid_size": 85.0, "ask": 5.7, "ask_size": 65.0, "iv": 0.8068, "open_interest": 1.0, "volume": 0.0, "delta": -0.7101, "gamma": 0.075, "vega": 0.016, "theta": -0.0035, "rho": -0.0385, "theo": 5.3316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-09-11T13:25:56", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "NMAX270416C00015000", "bid": 0.2, "bid_size": 237.0, "ask": 0.3, "ask_size": 28.0, "iv": 0.8037, "open_interest": 63.0, "volume": 64.0, "delta": 0.208, "gamma": 0.0587, "vega": 0.0144, "theta": -0.0042, "rho": 0.0047, "theo": 0.425, "change": 0.05, "open": 0.39, "high": 0.39, "low": 0.2, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T13:53:30", "percent_change": 20.0, "prev_day_close": 0.25}, {"option": "NMAX270416P00015000", "bid": 7.1, "bid_size": 200.0, "ask": 8.2, "ask_size": 44.0, "iv": 0.8813, "open_interest": 0.0, "volume": 0.0, "delta": -0.7576, "gamma": 0.061, "vega": 0.0145, "theta": -0.0033, "rho": -0.0419, "theo": 7.7295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "NMAX270416C00017500", "bid": 0.1, "bid_size": 688.0, "ask": 0.25, "ask_size": 170.0, "iv": 0.8441, "open_interest": 59.0, "volume": 16.0, "delta": 0.1819, "gamma": 0.0491, "vega": 0.0132, "theta": -0.0043, "rho": 0.0041, "theo": 0.3863, "change": -0.05, "open": 0.17, "high": 0.22, "low": 0.12, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T12:59:47", "percent_change": -25.0, "prev_day_close": 0.199999997392297}, {"option": "NMAX270416P00017500", "bid": 9.5, "bid_size": 69.0, "ask": 10.6, "ask_size": 23.0, "iv": 0.9423, "open_interest": 0.0, "volume": 0.0, "delta": -0.7873, "gamma": 0.0527, "vega": 0.0134, "theta": -0.0032, "rho": -0.0444, "theo": 10.1612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "NMAX270416C00020000", "bid": 0.05, "bid_size": 674.0, "ask": 0.25, "ask_size": 416.0, "iv": 0.9056, "open_interest": 74.0, "volume": 2.0, "delta": 0.1644, "gamma": 0.0428, "vega": 0.0124, "theta": -0.0043, "rho": 0.0036, "theo": 0.3603, "change": -0.265, "open": 0.15, "high": 0.15, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T10:51:13", "percent_change": -70.6667, "prev_day_close": 0.374999994412065}, {"option": "NMAX270416P00020000", "bid": 11.6, "bid_size": 49.0, "ask": 13.9, "ask_size": 8.0, "iv": 1.2165, "open_interest": 0.0, "volume": 0.0, "delta": -0.8084, "gamma": 0.0472, "vega": 0.0124, "theta": -0.003, "rho": -0.0463, "theo": 12.6095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "NMAX270416C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 885.0, "iv": 1.2066, "open_interest": 49.0, "volume": 0.0, "delta": 0.1518, "gamma": 0.0382, "vega": 0.0118, "theta": -0.0043, "rho": 0.0033, "theo": 0.3416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-27T14:08:51", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NMAX270416P00022500", "bid": 14.1, "bid_size": 49.0, "ask": 16.8, "ask_size": 12.0, "iv": 1.4549, "open_interest": 0.0, "volume": 0.0, "delta": -0.8246, "gamma": 0.0434, "vega": 0.0117, "theta": -0.0028, "rho": -0.048, "theo": 15.0678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "NMAX280121C00002500", "bid": 5.2, "bid_size": 263.0, "ask": 5.6, "ask_size": 236.0, "iv": 1.0863, "open_interest": 152.0, "volume": 1.0, "delta": 0.9203, "gamma": 0.0194, "vega": 0.0086, "theta": -0.0016, "rho": 0.0079, "theo": 5.4882, "change": 0.15, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-09T15:31:49", "percent_change": 2.80374, "prev_day_close": 5.35000014305115}, {"option": "NMAX280121P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 800.0, "iv": 2.0133, "open_interest": 2.0, "volume": 0.0, "delta": -0.0622, "gamma": 0.0118, "vega": 0.0103, "theta": -0.0014, "rho": -0.0112, "theo": 0.5419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-02-24T12:27:41", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "NMAX280121C00005000", "bid": 2.25, "bid_size": 722.0, "ask": 5.1, "ask_size": 814.0, "iv": 0.9092, "open_interest": 129.0, "volume": 0.0, "delta": 0.791, "gamma": 0.0465, "vega": 0.0201, "theta": -0.002, "rho": 0.0187, "theo": 3.4508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.31, "last_trade_time": "2026-09-29T12:25:03", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "NMAX280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1132.0, "iv": 1.0691, "open_interest": 33.0, "volume": 0.0, "delta": -0.1703, "gamma": 0.036, "vega": 0.0208, "theta": -0.0018, "rho": -0.0256, "theo": 1.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-10-12T10:20:14", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "NMAX280121C00007500", "bid": 2.0, "bid_size": 1021.0, "ask": 4.2, "ask_size": 1228.0, "iv": 1.0523, "open_interest": 173.0, "volume": 0.0, "delta": 0.6031, "gamma": 0.0701, "vega": 0.0293, "theta": -0.0022, "rho": 0.0236, "theo": 1.9796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-11-03T09:43:59", "percent_change": 0.0, "prev_day_close": 2.74999994039536}, {"option": "NMAX280121P00007500", "bid": 2.05, "bid_size": 58.0, "ask": 2.6, "ask_size": 133.0, "iv": 0.7506, "open_interest": 83.0, "volume": 1.0, "delta": -0.3332, "gamma": 0.0619, "vega": 0.0291, "theta": -0.002, "rho": -0.0482, "theo": 2.046, "change": -0.425, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T11:09:10", "percent_change": -15.8878, "prev_day_close": 2.67499995231628}, {"option": "NMAX280121C00010000", "bid": 0.55, "bid_size": 1052.0, "ask": 3.6, "ask_size": 1244.0, "iv": 0.9095, "open_interest": 89.0, "volume": 0.0, "delta": 0.4567, "gamma": 0.0671, "vega": 0.0312, "theta": -0.0024, "rho": 0.0212, "theo": 1.3637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-10-15T10:02:26", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "NMAX280121P00010000", "bid": 2.65, "bid_size": 617.0, "ask": 5.4, "ask_size": 720.0, "iv": 0.735, "open_interest": 158.0, "volume": 0.0, "delta": -0.4678, "gamma": 0.0648, "vega": 0.0311, "theta": -0.002, "rho": -0.0702, "theo": 3.8556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.12, "last_trade_time": "2026-10-27T10:25:32", "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "NMAX280121C00012500", "bid": 0.1, "bid_size": 782.0, "ask": 2.5, "ask_size": 433.0, "iv": 0.8026, "open_interest": 86.0, "volume": 0.0, "delta": 0.3801, "gamma": 0.058, "vega": 0.0303, "theta": -0.0026, "rho": 0.0185, "theo": 1.1326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-10-20T15:15:01", "percent_change": 0.0, "prev_day_close": 1.34999999403954}, {"option": "NMAX280121P00012500", "bid": 4.5, "bid_size": 83.0, "ask": 7.0, "ask_size": 53.0, "iv": 0.6502, "open_interest": 15.0, "volume": 0.0, "delta": -0.5452, "gamma": 0.0599, "vega": 0.0304, "theta": -0.002, "rho": -0.0852, "theo": 6.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-04-22T13:22:06", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "NMAX280121C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 361.0, "iv": 0.8897, "open_interest": 36.0, "volume": 0.0, "delta": 0.3363, "gamma": 0.051, "vega": 0.0292, "theta": -0.0027, "rho": 0.0166, "theo": 1.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-10-13T12:22:02", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "NMAX280121P00015000", "bid": 6.6, "bid_size": 85.0, "ask": 9.6, "ask_size": 70.0, "iv": 0.7245, "open_interest": 4.0, "volume": 0.0, "delta": -0.5941, "gamma": 0.0557, "vega": 0.0294, "theta": -0.002, "rho": -0.096, "theo": 8.3487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-06T14:32:47", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "NMAX280121C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 372.0, "iv": 1.0697, "open_interest": 51.0, "volume": 0.0, "delta": 0.308, "gamma": 0.0459, "vega": 0.0283, "theta": -0.0028, "rho": 0.0152, "theo": 0.9477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-29T09:30:20", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "NMAX280121P00017500", "bid": 8.9, "bid_size": 19.0, "ask": 11.4, "ask_size": 71.0, "iv": 0.6456, "open_interest": 10.0, "volume": 0.0, "delta": -0.6291, "gamma": 0.0529, "vega": 0.0284, "theta": -0.002, "rho": -0.1047, "theo": 10.7093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.9, "last_trade_time": "2026-04-22T13:33:37", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "NMAX280121C00020000", "bid": 0.05, "bid_size": 1096.0, "ask": 2.95, "ask_size": 1507.0, "iv": 1.1206, "open_interest": 39.0, "volume": 0.0, "delta": 0.2878, "gamma": 0.0421, "vega": 0.0274, "theta": -0.0028, "rho": 0.0142, "theo": 0.8995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 0.700000002980232}, {"option": "NMAX280121P00020000", "bid": 11.3, "bid_size": 19.0, "ask": 13.9, "ask_size": 84.0, "iv": 0.7081, "open_interest": 1.0, "volume": 0.0, "delta": -0.6564, "gamma": 0.0509, "vega": 0.0273, "theta": -0.0019, "rho": -0.1101, "theo": 13.0987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.06, "last_trade_time": "2026-04-22T13:27:31", "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "NMAX280121C00022500", "bid": 0.4, "bid_size": 13.0, "ask": 0.95, "ask_size": 96.0, "iv": 0.8828, "open_interest": 59.0, "volume": 0.0, "delta": 0.2726, "gamma": 0.0392, "vega": 0.0268, "theta": -0.0029, "rho": 0.0134, "theo": 0.8635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-10-19T09:32:48", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "NMAX280121P00022500", "bid": 12.7, "bid_size": 112.0, "ask": 16.4, "ask_size": 117.0, "iv": 0.0, "open_interest": 83.0, "volume": 0.0, "delta": -0.679, "gamma": 0.0498, "vega": 0.0265, "theta": -0.0019, "rho": -0.1167, "theo": 15.5061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.2, "last_trade_time": "2026-04-22T13:25:47", "percent_change": 0.0, "prev_day_close": 15.2500004768372}, {"option": "NMAX280121C00025000", "bid": 0.2, "bid_size": 19.0, "ask": 1.4, "ask_size": 443.0, "iv": 0.9792, "open_interest": 491.0, "volume": 0.0, "delta": 0.2607, "gamma": 0.0368, "vega": 0.0262, "theta": -0.0029, "rho": 0.0127, "theo": 0.8353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-09-21T12:19:18", "percent_change": 0.0, "prev_day_close": 0.799999989569187}, {"option": "NMAX280121P00025000", "bid": 15.2, "bid_size": 22.0, "ask": 20.0, "ask_size": 110.0, "iv": 0.8503, "open_interest": 5.0, "volume": 0.0, "delta": -0.6982, "gamma": 0.0487, "vega": 0.0253, "theta": -0.0018, "rho": -0.118, "theo": 17.9264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.76, "last_trade_time": "2026-04-22T13:49:07", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "NMAX290119C00002500", "bid": 5.4, "bid_size": 131.0, "ask": 6.6, "ask_size": 288.0, "iv": 1.0456, "open_interest": 100.0, "volume": 0.0, "delta": 0.9267, "gamma": 0.0093, "vega": 0.0134, "theta": -0.0003, "rho": 0.0175, "theo": 6.1713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-11-06T10:27:50", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "NMAX290119P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 128.0, "iv": 0.9855, "open_interest": 0.0, "volume": 0.0, "delta": -0.0583, "gamma": 0.0088, "vega": 0.0134, "theta": -0.0009, "rho": -0.0233, "theo": 0.8531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "NMAX290119C00005000", "bid": 2.95, "bid_size": 145.0, "ask": 5.8, "ask_size": 146.0, "iv": 0.7971, "open_interest": 0.0, "volume": 0.0, "delta": 0.8337, "gamma": 0.0232, "vega": 0.0262, "theta": -0.0009, "rho": 0.0358, "theo": 4.6125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "NMAX290119P00005000", "bid": 0.35, "bid_size": 194.0, "ask": 3.6, "ask_size": 177.0, "iv": 1.0089, "open_interest": 4.0, "volume": 0.0, "delta": -0.1497, "gamma": 0.0241, "vega": 0.0265, "theta": -0.0013, "rho": -0.0466, "theo": 1.6092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-01T10:04:47", "percent_change": 0.0, "prev_day_close": 1.99999995529652}, {"option": "NMAX290119C00007500", "bid": 2.35, "bid_size": 410.0, "ask": 5.2, "ask_size": 312.0, "iv": 0.8502, "open_interest": 9.0, "volume": 0.0, "delta": 0.7264, "gamma": 0.0363, "vega": 0.0362, "theta": -0.0013, "rho": 0.0452, "theo": 3.4257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.89, "last_trade_time": "2026-11-06T09:39:56", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "NMAX290119P00007500", "bid": 2.0, "bid_size": 196.0, "ask": 4.8, "ask_size": 253.0, "iv": 0.938, "open_interest": 35.0, "volume": 0.0, "delta": -0.2637, "gamma": 0.0404, "vega": 0.0367, "theta": -0.0016, "rho": -0.073, "theo": 2.7408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.28, "last_trade_time": "2026-11-05T14:15:39", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "NMAX290119C00010000", "bid": 1.7, "bid_size": 437.0, "ask": 4.5, "ask_size": 293.0, "iv": 0.8254, "open_interest": 11.0, "volume": 0.0, "delta": 0.6341, "gamma": 0.0423, "vega": 0.0415, "theta": -0.0016, "rho": 0.0455, "theo": 2.7379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-06T09:39:56", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "NMAX290119P00010000", "bid": 3.7, "bid_size": 54.0, "ask": 6.5, "ask_size": 55.0, "iv": 0.9088, "open_interest": 9.0, "volume": 0.0, "delta": -0.3694, "gamma": 0.0503, "vega": 0.0418, "theta": -0.0017, "rho": -0.0973, "theo": 4.4011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.17, "last_trade_time": "2026-10-27T10:25:32", "percent_change": 0.0, "prev_day_close": 5.24999988079071}, {"option": "NMAX290119C00012500", "bid": 1.15, "bid_size": 190.0, "ask": 4.0, "ask_size": 220.0, "iv": 0.8071, "open_interest": 1.0, "volume": 0.0, "delta": 0.5704, "gamma": 0.043, "vega": 0.0436, "theta": -0.0018, "rho": 0.0429, "theo": 2.3803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.92, "last_trade_time": "2026-11-02T12:54:26", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "NMAX290119P00012500", "bid": 5.5, "bid_size": 47.0, "ask": 8.3, "ask_size": 61.0, "iv": 0.8743, "open_interest": 17.0, "volume": 0.0, "delta": -0.4482, "gamma": 0.0542, "vega": 0.0431, "theta": -0.0018, "rho": -0.1162, "theo": 6.4207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.73, "last_trade_time": "2026-09-18T15:25:37", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "NMAX290119C00015000", "bid": 0.65, "bid_size": 219.0, "ask": 3.8, "ask_size": 224.0, "iv": 0.8075, "open_interest": 8.0, "volume": 0.0, "delta": 0.5275, "gamma": 0.0418, "vega": 0.0444, "theta": -0.002, "rho": 0.0402, "theo": 2.1775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.59, "last_trade_time": "2026-09-15T09:41:20", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "NMAX290119P00015000", "bid": 7.4, "bid_size": 52.0, "ask": 10.1, "ask_size": 55.0, "iv": 0.8283, "open_interest": 0.0, "volume": 0.0, "delta": -0.5059, "gamma": 0.0557, "vega": 0.0428, "theta": -0.0019, "rho": -0.1303, "theo": 8.6151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "NMAX290119C00017500", "bid": 0.25, "bid_size": 215.0, "ask": 2.5, "ask_size": 81.0, "iv": 0.6788, "open_interest": 0.0, "volume": 0.0, "delta": 0.497, "gamma": 0.0402, "vega": 0.0446, "theta": -0.0021, "rho": 0.0379, "theo": 2.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "NMAX290119P00017500", "bid": 9.4, "bid_size": 47.0, "ask": 12.1, "ask_size": 71.0, "iv": 0.7955, "open_interest": 0.0, "volume": 0.0, "delta": -0.5504, "gamma": 0.0565, "vega": 0.0418, "theta": -0.0019, "rho": -0.1407, "theo": 10.8966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "NMAX290119C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 306.0, "iv": 0.7007, "open_interest": 11.0, "volume": 0.0, "delta": 0.4742, "gamma": 0.0387, "vega": 0.0446, "theta": -0.0022, "rho": 0.0361, "theo": 1.9567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 1.65000000596046}, {"option": "NMAX290119P00020000", "bid": 11.6, "bid_size": 52.0, "ask": 14.2, "ask_size": 62.0, "iv": 0.7783, "open_interest": 0.0, "volume": 0.0, "delta": -0.5868, "gamma": 0.0571, "vega": 0.0404, "theta": -0.0019, "rho": -0.1473, "theo": 13.2277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "NMAX290119C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 171.0, "iv": 0.7316, "open_interest": 0.0, "volume": 0.0, "delta": 0.4564, "gamma": 0.0373, "vega": 0.0445, "theta": -0.0022, "rho": 0.0346, "theo": 1.8881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "NMAX290119P00022500", "bid": 13.8, "bid_size": 9.0, "ask": 16.4, "ask_size": 57.0, "iv": 0.7526, "open_interest": 0.0, "volume": 0.0, "delta": -0.6178, "gamma": 0.0579, "vega": 0.0393, "theta": -0.0019, "rho": -0.1538, "theo": 15.5899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}], "symbol": "NMAX", "security_type": "stock", "exchange_id": 3, "current_price": 7.77, "price_change": 0.43, "price_change_percent": 5.8583, "bid": 7.62, "ask": 7.77, "bid_size": 300, "ask_size": 300, "open": 7.45, "high": 7.78, "low": 7.43, "close": 7.77, "prev_day_close": 7.34, "volume": 641830, "iv30": 67.604, "iv30_change": -5.106, "iv30_change_percent": -7.0224, "seqno": 10406359722, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "NMAX"}