{"timestamp": "2026-11-11 02:59:10", "data": {"options": [{"option": "NMM261120C00065000", "bid": 20.9, "bid_size": 11.0, "ask": 22.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0018, "vega": 0.0023, "theta": -0.006, "rho": 0.0066, "theo": 22.213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "NMM261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 1.1483, "open_interest": 0.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0017, "vega": 0.0026, "theta": -0.008, "rho": -0.0002, "theo": 0.0212, "change": 0.0, "open": 0.0, "high": 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": "NMM261120C00070000", "bid": 15.9, "bid_size": 11.0, "ask": 18.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0043, "vega": 0.0054, "theta": -0.0136, "rho": 0.0101, "theo": 17.2396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "NMM261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 22.0, "iv": 1.0101, "open_interest": 0.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0042, "vega": 0.0055, "theta": -0.0152, "rho": -0.0004, "theo": 0.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NMM261120C00075000", "bid": 11.0, "bid_size": 11.0, "ask": 13.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9606, "gamma": 0.0111, "vega": 0.0122, "theta": -0.0287, "rho": 0.0137, "theo": 12.3138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.62, "last_trade_time": "2026-10-15T09:30:15", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "NMM261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 15.0, "iv": 0.8333, "open_interest": 3.0, "volume": 0.0, "delta": -0.0389, "gamma": 0.011, "vega": 0.0123, "theta": -0.03, "rho": -0.0011, "theo": 0.1194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-16T12:01:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NMM261120C00077500", "bid": 8.5, "bid_size": 13.0, "ask": 10.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.934, "gamma": 0.0183, "vega": 0.0186, "theta": -0.0413, "rho": 0.0154, "theo": 9.8965, "change": 0.0, "open": 0.0, "high": 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": "NMM261120P00077500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 0.7901, "open_interest": 0.0, "volume": 0.0, "delta": -0.0653, "gamma": 0.0182, "vega": 0.0186, "theta": -0.0424, "rho": -0.0018, "theo": 0.2004, "change": 0.0, "open": 0.0, "high": 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": "NMM261120C00080000", "bid": 6.1, "bid_size": 12.0, "ask": 8.9, "ask_size": 12.0, "iv": 0.421, "open_interest": 36.0, "volume": 0.0, "delta": 0.887, "gamma": 0.03, "vega": 0.0278, "theta": -0.0585, "rho": 0.0165, "theo": 7.5489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-06T10:20:02", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "NMM261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 0.6494, "open_interest": 19.0, "volume": 0.0, "delta": -0.1122, "gamma": 0.0299, "vega": 0.0278, "theta": -0.0593, "rho": -0.0031, "theo": 0.3508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-11-05T15:57:45", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "NMM261120C00082500", "bid": 3.9, "bid_size": 27.0, "ask": 6.7, "ask_size": 36.0, "iv": 0.3918, "open_interest": 0.0, "volume": 0.0, "delta": 0.8047, "gamma": 0.0472, "vega": 0.0399, "theta": -0.0794, "rho": 0.0169, "theo": 5.3397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "NMM261120P00082500", "bid": 0.1, "bid_size": 10.0, "ask": 2.55, "ask_size": 14.0, "iv": 0.5589, "open_interest": 21.0, "volume": 0.0, "delta": -0.1943, "gamma": 0.0472, "vega": 0.0399, "theta": -0.0799, "rho": -0.0053, "theo": 0.6393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-05T12:03:10", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "NMM261120C00085000", "bid": 2.0, "bid_size": 75.0, "ask": 4.9, "ask_size": 65.0, "iv": 0.3823, "open_interest": 25.0, "volume": 0.0, "delta": 0.6708, "gamma": 0.0669, "vega": 0.0523, "theta": -0.0983, "rho": 0.0156, "theo": 3.397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T09:34:08", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "NMM261120P00085000", "bid": 0.2, "bid_size": 63.0, "ask": 3.2, "ask_size": 83.0, "iv": 0.4675, "open_interest": 1918.0, "volume": 100.0, "delta": -0.3282, "gamma": 0.0669, "vega": 0.0523, "theta": -0.0986, "rho": -0.0085, "theo": 1.194, "change": -0.55, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-10T13:03:47", "percent_change": -28.2051, "prev_day_close": 1.94999998807907}, {"option": "NMM261120C00087500", "bid": 0.3, "bid_size": 52.0, "ask": 2.55, "ask_size": 13.0, "iv": 0.2718, "open_interest": 10.0, "volume": 0.0, "delta": 0.4886, "gamma": 0.0775, "vega": 0.0576, "theta": -0.104, "rho": 0.0122, "theo": 1.8999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.98, "last_trade_time": "2026-11-03T11:45:54", "percent_change": 0.0, "prev_day_close": 1.45000000298023}, {"option": "NMM261120P00087500", "bid": 1.6, "bid_size": 23.0, "ask": 4.0, "ask_size": 47.0, "iv": 0.4595, "open_interest": 140.0, "volume": 0.0, "delta": -0.5105, "gamma": 0.0776, "vega": 0.0576, "theta": -0.104, "rho": -0.0129, "theo": 2.1942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-05T14:19:18", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "NMM261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 65.0, "iv": 0.3456, "open_interest": 255.0, "volume": 1.0, "delta": 0.305, "gamma": 0.0687, "vega": 0.0507, "theta": -0.0898, "rho": 0.008, "theo": 0.9528, "change": 0.105, "open": 0.58, "high": 0.58, "low": 0.58, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-10T10:09:20", "percent_change": 22.1053, "prev_day_close": 0.475000008940697}, {"option": "NMM261120P00090000", "bid": 3.2, "bid_size": 6.0, "ask": 4.6, "ask_size": 38.0, "iv": 0.3815, "open_interest": 1840.0, "volume": 301.0, "delta": -0.6943, "gamma": 0.0688, "vega": 0.0507, "theta": -0.0896, "rho": -0.0162, "theo": 3.7449, "change": 0.17, "open": 6.5, "high": 6.5, "low": 5.07, "tick": "down", "last_trade_price": 5.17, "last_trade_time": "2026-11-10T10:41:01", "percent_change": 3.4, "prev_day_close": 5.0}, {"option": "NMM261120C00092500", "bid": 0.25, "bid_size": 13.0, "ask": 1.5, "ask_size": 5.0, "iv": 0.3372, "open_interest": 155.0, "volume": 0.0, "delta": 0.1709, "gamma": 0.0485, "vega": 0.0369, "theta": -0.0656, "rho": 0.0046, "theo": 0.4577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-03T10:18:57", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "NMM261120P00092500", "bid": 4.7, "bid_size": 41.0, "ask": 7.6, "ask_size": 34.0, "iv": 0.4598, "open_interest": 99.0, "volume": 0.0, "delta": -0.8286, "gamma": 0.0486, "vega": 0.0369, "theta": -0.065, "rho": -0.0179, "theo": 5.7481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.02, "last_trade_time": "2026-11-03T11:42:14", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "NMM261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 40.0, "iv": 0.4347, "open_interest": 225.0, "volume": 1.0, "delta": 0.0921, "gamma": 0.0301, "vega": 0.0242, "theta": -0.0435, "rho": 0.0025, "theo": 0.2237, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T09:31:08", "percent_change": -60.0, "prev_day_close": 0.125000001862645}, {"option": "NMM261120P00095000", "bid": 7.2, "bid_size": 11.0, "ask": 9.4, "ask_size": 22.0, "iv": 0.4779, "open_interest": 6.0, "volume": 0.0, "delta": -0.9077, "gamma": 0.0302, "vega": 0.0241, "theta": -0.0428, "rho": -0.0174, "theo": 8.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.97, "last_trade_time": "2026-11-02T11:20:31", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "NMM261120C00097500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 18.0, "iv": 0.4614, "open_interest": 16.0, "volume": 0.0, "delta": 0.05, "gamma": 0.0178, "vega": 0.0152, "theta": -0.0279, "rho": 0.0013, "theo": 0.1143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T09:32:07", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NMM261120P00097500", "bid": 9.4, "bid_size": 7.0, "ask": 11.6, "ask_size": 16.0, "iv": 0.4553, "open_interest": 1.0, "volume": 0.0, "delta": -0.9502, "gamma": 0.018, "vega": 0.015, "theta": -0.027, "rho": -0.0164, "theo": 10.4029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.31, "last_trade_time": "2026-10-13T10:07:04", "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "NMM261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 50.0, "iv": 0.5518, "open_interest": 53.0, "volume": 0.0, "delta": 0.0279, "gamma": 0.0104, "vega": 0.0095, "theta": -0.0178, "rho": 0.0008, "theo": 0.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-21T13:24:19", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "NMM261120P00100000", "bid": 11.8, "bid_size": 4.0, "ask": 14.8, "ask_size": 13.0, "iv": 0.6612, "open_interest": 0.0, "volume": 0.0, "delta": -0.9727, "gamma": 0.0107, "vega": 0.0092, "theta": -0.0167, "rho": -0.014, "theo": 12.8498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "NMM261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 1.0107, "open_interest": 2.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0038, "vega": 0.0038, "theta": -0.0074, "rho": 0.0002, "theo": 0.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-14T10:06:05", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "NMM261120P00105000", "bid": 17.1, "bid_size": 5.0, "ask": 19.2, "ask_size": 11.0, "iv": 0.7587, "open_interest": 0.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0042, "vega": 0.0031, "theta": -0.0058, "rho": -0.0082, "theo": 17.8101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "NMM261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 1.1738, "open_interest": 0.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0015, "vega": 0.0016, "theta": -0.0033, "rho": 0.0001, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NMM261120P00110000", "bid": 22.2, "bid_size": 10.0, "ask": 24.2, "ask_size": 11.0, "iv": 0.9255, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0014, "vega": 0.0006, "theta": -0.0014, "rho": -0.0021, "theo": 22.8011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "NMM261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 1.3233, "open_interest": 0.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0006, "vega": 0.0008, "theta": -0.0016, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 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": "NMM261120P00115000", "bid": 27.2, "bid_size": 15.0, "ask": 29.9, "ask_size": 11.0, "iv": 1.2159, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 27.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6000003814697}, {"option": "NMM261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 1.4617, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0003, "vega": 0.0004, "theta": -0.0008, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "NMM261120P00120000", "bid": 32.2, "bid_size": 1.0, "ask": 34.9, "ask_size": 13.0, "iv": 1.3497, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 32.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5999984741211}, {"option": "NMM261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.8548, "open_interest": 10.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-13T10:52:56", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NMM261120P00125000", "bid": 37.2, "bid_size": 12.0, "ask": 39.9, "ask_size": 14.0, "iv": 1.4748, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 37.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5999984741211}, {"option": "NMM261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 1.7117, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NMM261120P00130000", "bid": 42.2, "bid_size": 12.0, "ask": 44.1, "ask_size": 11.0, "iv": 1.3759, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 42.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5999984741211}, {"option": "NMM261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 1.8258, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 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": "NMM261120P00135000", "bid": 47.0, "bid_size": 7.0, "ask": 49.9, "ask_size": 12.0, "iv": 1.655, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 47.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5999984741211}, {"option": "NMM261218C00037500", "bid": 47.9, "bid_size": 8.0, "ask": 51.8, "ask_size": 8.0, "iv": 1.2978, "open_interest": 0.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0008, "vega": 0.0068, "theta": -0.0072, "rho": 0.0172, "theo": 49.7907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.9500007629394}, {"option": "NMM261218P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 1.4587, "open_interest": 0.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0008, "vega": 0.0073, "theta": -0.0112, "rho": -0.001, "theo": 0.1242, "change": 0.0, "open": 0.0, "high": 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": "NMM261218C00040000", "bid": 45.5, "bid_size": 8.0, "ask": 49.3, "ask_size": 8.0, "iv": 1.2509, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.001, "vega": 0.008, "theta": -0.0081, "rho": 0.0202, "theo": 47.3067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "NMM261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 18.0, "iv": 1.3582, "open_interest": 1.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0009, "vega": 0.0083, "theta": -0.012, "rho": -0.0012, "theo": 0.1364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-06-22T11:59:37", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "NMM261218C00042500", "bid": 43.0, "bid_size": 8.0, "ask": 47.0, "ask_size": 8.0, "iv": 1.2344, "open_interest": 0.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0012, "vega": 0.009, "theta": -0.0092, "rho": 0.022, "theo": 44.8248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.1000003814697}, {"option": "NMM261218P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 19.0, "iv": 1.5052, "open_interest": 0.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0011, "vega": 0.0094, "theta": -0.0128, "rho": -0.0013, "theo": 0.1503, "change": 0.0, "open": 0.0, "high": 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": "NMM261218C00045000", "bid": 40.5, "bid_size": 8.0, "ask": 44.4, "ask_size": 8.0, "iv": 1.1093, "open_interest": 0.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0014, "vega": 0.0104, "theta": -0.0103, "rho": 0.0251, "theo": 42.3452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5499992370606}, {"option": "NMM261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 21.0, "iv": 1.1747, "open_interest": 2.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0013, "vega": 0.0107, "theta": -0.0138, "rho": -0.0015, "theo": 0.1662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-06-22T11:49:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NMM261218C00047500", "bid": 38.0, "bid_size": 8.0, "ask": 41.7, "ask_size": 8.0, "iv": 0.9468, "open_interest": 0.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0017, "vega": 0.012, "theta": -0.0115, "rho": 0.028, "theo": 39.8688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.4000015258789}, {"option": "NMM261218P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 21.0, "iv": 1.0904, "open_interest": 2.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.0016, "vega": 0.0122, "theta": -0.0148, "rho": -0.0018, "theo": 0.1845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-05-06T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NMM261218C00050000", "bid": 35.5, "bid_size": 9.0, "ask": 39.4, "ask_size": 9.0, "iv": 0.9446, "open_interest": 2.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.002, "vega": 0.0138, "theta": -0.0128, "rho": 0.0311, "theo": 37.3958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.19, "last_trade_time": "2026-09-17T11:37:51", "percent_change": 0.0, "prev_day_close": 35.7999992370606}, {"option": "NMM261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 19.0, "iv": 1.0101, "open_interest": 2.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0019, "vega": 0.0139, "theta": -0.0159, "rho": -0.002, "theo": 0.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-05-28T12:41:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NMM261218C00055000", "bid": 31.2, "bid_size": 8.0, "ask": 33.5, "ask_size": 2.0, "iv": 0.7282, "open_interest": 0.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0029, "vega": 0.0182, "theta": -0.0158, "rho": 0.0387, "theo": 32.4634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "NMM261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 21.0, "iv": 0.9029, "open_interest": 3.0, "volume": 0.0, "delta": -0.0281, "gamma": 0.0028, "vega": 0.0182, "theta": -0.0185, "rho": -0.0028, "theo": 0.2605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-06-18T13:24:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NMM261218C00060000", "bid": 25.8, "bid_size": 12.0, "ask": 28.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": 0.9581, "gamma": 0.0044, "vega": 0.0243, "theta": -0.0194, "rho": 0.0473, "theo": 27.557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-09-04T14:28:44", "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "NMM261218P00060000", "bid": 0.05, "bid_size": 1.0, "ask": 0.75, "ask_size": 27.0, "iv": 0.7315, "open_interest": 1413.0, "volume": 0.0, "delta": -0.0397, "gamma": 0.0043, "vega": 0.0242, "theta": -0.0218, "rho": -0.0038, "theo": 0.3383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:56:08", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "NMM261218C00062500", "bid": 23.1, "bid_size": 12.0, "ask": 26.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9499, "gamma": 0.0054, "vega": 0.0282, "theta": -0.0215, "rho": 0.0519, "theo": 25.1179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-07-23T14:51:24", "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "NMM261218P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 11.0, "iv": 0.8605, "open_interest": 0.0, "volume": 0.0, "delta": -0.0476, "gamma": 0.0053, "vega": 0.0281, "theta": -0.0237, "rho": -0.0046, "theo": 0.3904, "change": 0.0, "open": 0.0, "high": 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": "NMM261218C00065000", "bid": 20.8, "bid_size": 12.0, "ask": 23.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9397, "gamma": 0.0066, "vega": 0.0328, "theta": -0.0238, "rho": 0.0565, "theo": 22.6919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "NMM261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 30.0, "iv": 0.5922, "open_interest": 1.0, "volume": 0.0, "delta": -0.0577, "gamma": 0.0066, "vega": 0.0327, "theta": -0.0259, "rho": -0.0056, "theo": 0.4548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-09T09:30:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NMM261218C00067500", "bid": 18.7, "bid_size": 12.0, "ask": 20.8, "ask_size": 8.0, "iv": 0.2803, "open_interest": 2.0, "volume": 0.0, "delta": 0.9267, "gamma": 0.0083, "vega": 0.0383, "theta": -0.0264, "rho": 0.0606, "theo": 20.2834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.35, "last_trade_time": "2026-08-24T11:07:29", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "NMM261218P00067500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 37.0, "iv": 0.53, "open_interest": 9.0, "volume": 0.0, "delta": -0.0705, "gamma": 0.0083, "vega": 0.0382, "theta": -0.0283, "rho": -0.0068, "theo": 0.536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T09:30:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NMM261218C00070000", "bid": 16.5, "bid_size": 12.0, "ask": 18.5, "ask_size": 13.0, "iv": 0.4262, "open_interest": 10.0, "volume": 0.0, "delta": 0.9101, "gamma": 0.0104, "vega": 0.0448, "theta": -0.0293, "rho": 0.0639, "theo": 17.8984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.1, "last_trade_time": "2026-08-26T13:16:44", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "NMM261218P00070000", "bid": 0.15, "bid_size": 8.0, "ask": 0.6, "ask_size": 9.0, "iv": 0.4693, "open_interest": 1651.0, "volume": 0.0, "delta": -0.087, "gamma": 0.0104, "vega": 0.0448, "theta": -0.031, "rho": -0.0083, "theo": 0.6401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-12T13:44:11", "percent_change": 0.0, "prev_day_close": 0.399999994784594}, {"option": "NMM261218C00072500", "bid": 13.9, "bid_size": 12.0, "ask": 16.6, "ask_size": 12.0, "iv": 0.4358, "open_interest": 8.0, "volume": 0.0, "delta": 0.8883, "gamma": 0.0132, "vega": 0.0527, "theta": -0.0325, "rho": 0.0661, "theo": 15.5463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.05, "last_trade_time": "2026-10-07T12:29:50", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "NMM261218P00072500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 13.0, "iv": 0.5728, "open_interest": 0.0, "volume": 0.0, "delta": -0.1087, "gamma": 0.0132, "vega": 0.0527, "theta": -0.034, "rho": -0.0103, "theo": 0.7766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "NMM261218C00075000", "bid": 11.7, "bid_size": 11.0, "ask": 14.3, "ask_size": 14.0, "iv": 0.4209, "open_interest": 16.0, "volume": 0.0, "delta": 0.8595, "gamma": 0.0168, "vega": 0.0621, "theta": -0.036, "rho": 0.0668, "theo": 13.2412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-11-02T12:28:09", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "NMM261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 19.0, "iv": 0.5072, "open_interest": 102.0, "volume": 0.0, "delta": -0.1376, "gamma": 0.0168, "vega": 0.0622, "theta": -0.0373, "rho": -0.013, "theo": 0.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-04T15:43:08", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NMM261218C00077500", "bid": 9.3, "bid_size": 15.0, "ask": 11.6, "ask_size": 1.0, "iv": 0.3446, "open_interest": 1.0, "volume": 0.0, "delta": 0.8209, "gamma": 0.0213, "vega": 0.0731, "theta": -0.0398, "rho": 0.0661, "theo": 11.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-05-21T12:45:44", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "NMM261218P00077500", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 19.0, "iv": 0.4437, "open_interest": 3.0, "volume": 0.0, "delta": -0.1762, "gamma": 0.0214, "vega": 0.0731, "theta": -0.0409, "rho": -0.0165, "theo": 1.2134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-11-05T11:39:58", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "NMM261218C00080000", "bid": 8.2, "bid_size": 3.0, "ask": 9.4, "ask_size": 10.0, "iv": 0.3891, "open_interest": 30.0, "volume": 0.0, "delta": 0.769, "gamma": 0.0268, "vega": 0.0852, "theta": -0.0436, "rho": 0.0637, "theo": 8.8771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.86, "last_trade_time": "2026-09-22T10:06:48", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "NMM261218P00080000", "bid": 0.65, "bid_size": 13.0, "ask": 2.4, "ask_size": 15.0, "iv": 0.3925, "open_interest": 123.0, "volume": 0.0, "delta": -0.2283, "gamma": 0.0269, "vega": 0.0853, "theta": -0.0445, "rho": -0.0212, "theo": 1.5734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-04T13:13:35", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "NMM261218C00082500", "bid": 5.2, "bid_size": 17.0, "ask": 7.8, "ask_size": 21.0, "iv": 0.3298, "open_interest": 119.0, "volume": 0.0, "delta": 0.7003, "gamma": 0.0328, "vega": 0.0974, "theta": -0.0472, "rho": 0.0593, "theo": 6.9113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.25, "last_trade_time": "2026-08-25T13:43:56", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "NMM261218P00082500", "bid": 1.25, "bid_size": 3.0, "ask": 3.0, "ask_size": 49.0, "iv": 0.3757, "open_interest": 601.0, "volume": 0.0, "delta": -0.2973, "gamma": 0.0329, "vega": 0.0975, "theta": -0.0478, "rho": -0.0269, "theo": 2.0971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.01, "last_trade_time": "2026-11-05T15:37:32", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "NMM261218C00085000", "bid": 3.7, "bid_size": 14.0, "ask": 6.0, "ask_size": 26.0, "iv": 0.3228, "open_interest": 6.0, "volume": 0.0, "delta": 0.6137, "gamma": 0.038, "vega": 0.1072, "theta": -0.0497, "rho": 0.053, "theo": 5.1868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-09-08T10:29:45", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "NMM261218P00085000", "bid": 1.3, "bid_size": 29.0, "ask": 4.0, "ask_size": 23.0, "iv": 0.3344, "open_interest": 885.0, "volume": 0.0, "delta": -0.3845, "gamma": 0.0382, "vega": 0.1074, "theta": -0.0503, "rho": -0.034, "theo": 2.8634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.08, "last_trade_time": "2026-11-05T13:26:41", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "NMM261218C00087500", "bid": 3.5, "bid_size": 6.0, "ask": 4.0, "ask_size": 4.0, "iv": 0.3418, "open_interest": 255.0, "volume": 0.0, "delta": 0.5145, "gamma": 0.0408, "vega": 0.1118, "theta": -0.0507, "rho": 0.045, "theo": 3.7837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-04T11:08:08", "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "NMM261218P00087500", "bid": 2.8, "bid_size": 26.0, "ask": 5.9, "ask_size": 36.0, "iv": 0.3803, "open_interest": 53.0, "volume": 0.0, "delta": -0.4844, "gamma": 0.0411, "vega": 0.1119, "theta": -0.051, "rho": -0.0423, "theo": 3.9526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.12, "last_trade_time": "2026-11-04T11:45:44", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "NMM261218C00090000", "bid": 2.45, "bid_size": 6.0, "ask": 3.1, "ask_size": 10.0, "iv": 0.3484, "open_interest": 36.0, "volume": 0.0, "delta": 0.4151, "gamma": 0.0399, "vega": 0.1095, "theta": -0.0496, "rho": 0.0366, "theo": 2.7353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-11-03T09:43:06", "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "NMM261218P00090000", "bid": 4.9, "bid_size": 10.0, "ask": 5.9, "ask_size": 24.0, "iv": 0.3449, "open_interest": 93.0, "volume": 300.0, "delta": -0.5846, "gamma": 0.0403, "vega": 0.1094, "theta": -0.0498, "rho": -0.0491, "theo": 5.3986, "change": 0.07, "open": 6.32, "high": 6.45, "low": 6.32, "tick": "down", "last_trade_price": 6.42, "last_trade_time": "2026-11-10T10:41:01", "percent_change": 1.10236, "prev_day_close": 6.35000014305115}, {"option": "NMM261218C00092500", "bid": 0.35, "bid_size": 46.0, "ask": 3.7, "ask_size": 53.0, "iv": 0.3551, "open_interest": 7.0, "volume": 0.0, "delta": 0.3279, "gamma": 0.0362, "vega": 0.1017, "theta": -0.047, "rho": 0.029, "theo": 2.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-10-13T10:08:03", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "NMM261218P00092500", "bid": 6.5, "bid_size": 10.0, "ask": 7.9, "ask_size": 18.0, "iv": 0.3566, "open_interest": 11.0, "volume": 0.0, "delta": -0.6726, "gamma": 0.0366, "vega": 0.1012, "theta": -0.0471, "rho": -0.0544, "theo": 7.1605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.92, "last_trade_time": "2026-11-03T11:42:14", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "NMM261218C00095000", "bid": 0.25, "bid_size": 93.0, "ask": 3.1, "ask_size": 93.0, "iv": 0.3852, "open_interest": 83.0, "volume": 1.0, "delta": 0.258, "gamma": 0.0312, "vega": 0.0911, "theta": -0.0436, "rho": 0.0229, "theo": 1.4985, "change": -0.17, "open": 1.13, "high": 1.13, "low": 1.13, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-11-10T10:10:34", "percent_change": -13.0769, "prev_day_close": 1.30000004172325}, {"option": "NMM261218P00095000", "bid": 8.4, "bid_size": 9.0, "ask": 9.9, "ask_size": 18.0, "iv": 0.3653, "open_interest": 0.0, "volume": 1.0, "delta": -0.7434, "gamma": 0.0317, "vega": 0.0904, "theta": -0.0435, "rho": -0.0582, "theo": 9.1559, "change": 1.25, "open": 11.5, "high": 11.5, "low": 11.5, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-11-10T09:33:39", "percent_change": 12.1951, "prev_day_close": 10.25}, {"option": "NMM261218C00097500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 62.0, "iv": 0.385, "open_interest": 65.0, "volume": 0.0, "delta": 0.2044, "gamma": 0.0262, "vega": 0.0802, "theta": -0.0398, "rho": 0.0181, "theo": 1.1522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-03T11:20:43", "percent_change": 0.0, "prev_day_close": 0.94999997317791}, {"option": "NMM261218P00097500", "bid": 10.0, "bid_size": 22.0, "ask": 12.1, "ask_size": 22.0, "iv": 0.3476, "open_interest": 0.0, "volume": 0.0, "delta": -0.7978, "gamma": 0.0267, "vega": 0.079, "theta": -0.0396, "rho": -0.0596, "theo": 11.3085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "NMM261218C00100000", "bid": 0.45, "bid_size": 8.0, "ask": 1.0, "ask_size": 10.0, "iv": 0.3722, "open_interest": 393.0, "volume": 0.0, "delta": 0.1638, "gamma": 0.0218, "vega": 0.07, "theta": -0.0362, "rho": 0.0145, "theo": 0.9079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-05T12:43:55", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "NMM261218P00100000", "bid": 12.2, "bid_size": 15.0, "ask": 14.9, "ask_size": 12.0, "iv": 0.3977, "open_interest": 20.0, "volume": 0.0, "delta": -0.8392, "gamma": 0.0224, "vega": 0.0683, "theta": -0.0358, "rho": -0.0589, "theo": 13.5637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-10-12T12:38:43", "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "NMM261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 18.0, "iv": 0.3888, "open_interest": 3.0, "volume": 0.0, "delta": 0.1093, "gamma": 0.0151, "vega": 0.053, "theta": -0.0297, "rho": 0.0096, "theo": 0.5983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-27T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NMM261218P00105000", "bid": 16.9, "bid_size": 11.0, "ask": 19.2, "ask_size": 1.0, "iv": 0.39, "open_interest": 0.0, "volume": 0.0, "delta": -0.895, "gamma": 0.0157, "vega": 0.051, "theta": -0.029, "rho": -0.0569, "theo": 18.2548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.7000007629395}, {"option": "NMM261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 0.4607, "open_interest": 24.0, "volume": 0.0, "delta": 0.0764, "gamma": 0.0107, "vega": 0.0407, "theta": -0.0244, "rho": 0.0067, "theo": 0.4188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-02T12:16:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NMM261218P00110000", "bid": 21.5, "bid_size": 8.0, "ask": 24.9, "ask_size": 9.0, "iv": 0.5025, "open_interest": 0.0, "volume": 0.0, "delta": -0.9291, "gamma": 0.0113, "vega": 0.0377, "theta": -0.0234, "rho": -0.0518, "theo": 23.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "NMM261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 30.0, "iv": 0.527, "open_interest": 7.0, "volume": 0.0, "delta": 0.0554, "gamma": 0.0078, "vega": 0.0318, "theta": -0.0203, "rho": 0.0048, "theo": 0.3062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-09-16T11:26:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NMM261218P00115000", "bid": 26.5, "bid_size": 8.0, "ask": 29.9, "ask_size": 8.0, "iv": 0.5745, "open_interest": 0.0, "volume": 0.0, "delta": -0.951, "gamma": 0.0084, "vega": 0.028, "theta": -0.019, "rho": -0.0469, "theo": 27.9703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6000003814697}, {"option": "NMM261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 19.0, "iv": 0.5887, "open_interest": 0.0, "volume": 0.0, "delta": 0.0415, "gamma": 0.0058, "vega": 0.0252, "theta": -0.017, "rho": 0.0036, "theo": 0.2314, "change": 0.0, "open": 0.0, "high": 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": "NMM261218P00120000", "bid": 31.3, "bid_size": 8.0, "ask": 34.9, "ask_size": 8.0, "iv": 0.6132, "open_interest": 0.0, "volume": 0.0, "delta": -0.9659, "gamma": 0.0065, "vega": 0.0209, "theta": -0.0156, "rho": -0.041, "theo": 32.9014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.7000007629394}, {"option": "NMM261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 11.0, "iv": 0.6773, "open_interest": 0.0, "volume": 0.0, "delta": 0.0318, "gamma": 0.0044, "vega": 0.0203, "theta": -0.0144, "rho": 0.0028, "theo": 0.1794, "change": 0.0, "open": 0.0, "high": 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": "NMM261218P00125000", "bid": 36.4, "bid_size": 8.0, "ask": 39.9, "ask_size": 8.0, "iv": 0.6904, "open_interest": 0.0, "volume": 0.0, "delta": -0.9767, "gamma": 0.0051, "vega": 0.0148, "theta": -0.013, "rho": -0.0344, "theo": 37.8575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.7000007629394}, {"option": "NMM270115C00017500", "bid": 67.9, "bid_size": 9.0, "ask": 71.7, "ask_size": 9.0, "iv": 1.6809, "open_interest": 2.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0002, "vega": 0.0034, "theta": 0.0, "rho": 0.0152, "theo": 69.7584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.2, "last_trade_time": "2025-08-01T09:31:32", "percent_change": 0.0, "prev_day_close": 68.1999969482422}, {"option": "NMM270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 2.5148, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0002, "vega": 0.0035, "theta": -0.004, "rho": -0.0006, "theo": 0.0651, "change": 0.0, "open": 0.0, "high": 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": "NMM270115C00020000", "bid": 65.5, "bid_size": 9.0, "ask": 69.0, "ask_size": 9.0, "iv": 1.3974, "open_interest": 8.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0002, "vega": 0.004, "theta": 0.0, "rho": 0.0194, "theo": 67.2738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.5, "last_trade_time": "2026-07-31T14:35:40", "percent_change": 0.0, "prev_day_close": 65.6000003814697}, {"option": "NMM270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 2.3082, "open_interest": 1.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0002, "vega": 0.004, "theta": -0.0044, "rho": -0.0007, "theo": 0.0717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2025-04-09T13:21:32", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NMM270115C00022500", "bid": 63.0, "bid_size": 9.0, "ask": 66.7, "ask_size": 9.0, "iv": 1.4718, "open_interest": 2.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0003, "vega": 0.0048, "theta": 0.0, "rho": 0.0249, "theo": 64.7913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.6, "last_trade_time": "2026-07-23T13:09:17", "percent_change": 0.0, "prev_day_close": 63.1999988555908}, {"option": "NMM270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 2.1296, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0002, "vega": 0.0047, "theta": -0.0047, "rho": -0.0008, "theo": 0.0788, "change": 0.0, "open": 0.0, "high": 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": "NMM270115C00025000", "bid": 60.5, "bid_size": 9.0, "ask": 64.3, "ask_size": 9.0, "iv": 1.41, "open_interest": 12.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0003, "vega": 0.0055, "theta": 0.0, "rho": 0.0307, "theo": 62.311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.3, "last_trade_time": "2026-05-11T15:53:33", "percent_change": 0.0, "prev_day_close": 60.6000003814697}, {"option": "NMM270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 1.9724, "open_interest": 10.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0003, "vega": 0.0054, "theta": -0.005, "rho": -0.0009, "theo": 0.0868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2025-08-22T10:54:22", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NMM270115C00027500", "bid": 58.0, "bid_size": 8.0, "ask": 61.8, "ask_size": 8.0, "iv": 1.2929, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0004, "vega": 0.0064, "theta": 0.0, "rho": 0.037, "theo": 59.8332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.1000003814697}, {"option": "NMM270115P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 1.8319, "open_interest": 1.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0004, "vega": 0.0062, "theta": -0.0054, "rho": -0.0011, "theo": 0.0955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2025-07-08T09:31:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NMM270115C00030000", "bid": 56.8, "bid_size": 1.0, "ask": 58.3, "ask_size": 1.0, "iv": 1.3202, "open_interest": 77.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0005, "vega": 0.0072, "theta": 0.0, "rho": 0.0437, "theo": 57.358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.8, "last_trade_time": "2026-10-28T12:11:53", "percent_change": 0.0, "prev_day_close": 55.9500007629394}, {"option": "NMM270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 1.705, "open_interest": 39.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0004, "vega": 0.0071, "theta": -0.0059, "rho": -0.0012, "theo": 0.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T14:44:24", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NMM270115C00032500", "bid": 54.3, "bid_size": 1.0, "ask": 55.8, "ask_size": 1.0, "iv": 1.2172, "open_interest": 51.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0006, "vega": 0.0082, "theta": -0.0002, "rho": 0.0506, "theo": 54.8855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.5, "last_trade_time": "2026-03-09T09:37:22", "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "NMM270115P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 1.5892, "open_interest": 50.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0006, "vega": 0.0081, "theta": -0.0063, "rho": -0.0014, "theo": 0.1163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-20T10:08:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NMM270115C00035000", "bid": 50.6, "bid_size": 8.0, "ask": 54.3, "ask_size": 8.0, "iv": 1.041, "open_interest": 235.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0007, "vega": 0.0094, "theta": -0.0009, "rho": 0.0572, "theo": 52.4158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.5, "last_trade_time": "2026-10-15T15:31:03", "percent_change": 0.0, "prev_day_close": 50.6000003814697}, {"option": "NMM270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 10.0, "iv": 1.4744, "open_interest": 216.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0007, "vega": 0.0092, "theta": -0.0068, "rho": -0.0016, "theo": 0.1287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-07-20T10:08:25", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NMM270115C00037500", "bid": 48.8, "bid_size": 8.0, "ask": 51.8, "ask_size": 9.0, "iv": 1.1696, "open_interest": 106.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0008, "vega": 0.0107, "theta": -0.0017, "rho": 0.0633, "theo": 49.9488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.2, "last_trade_time": "2026-02-19T11:29:20", "percent_change": 0.0, "prev_day_close": 48.3500003814697}, {"option": "NMM270115P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 34.0, "iv": 1.125, "open_interest": 90.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0008, "vega": 0.0105, "theta": -0.0073, "rho": -0.0019, "theo": 0.1429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-02-09T09:30:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NMM270115C00040000", "bid": 46.4, "bid_size": 8.0, "ask": 49.0, "ask_size": 9.0, "iv": 1.0346, "open_interest": 285.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.001, "vega": 0.0121, "theta": -0.0025, "rho": 0.0692, "theo": 47.4848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.8, "last_trade_time": "2026-08-28T15:41:06", "percent_change": 0.0, "prev_day_close": 45.7000007629394}, {"option": "NMM270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 26.0, "iv": 0.8904, "open_interest": 99.0, "volume": 25.0, "delta": -0.0125, "gamma": 0.001, "vega": 0.012, "theta": -0.0079, "rho": -0.0022, "theo": 0.1591, "change": -0.325, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T13:33:58", "percent_change": -86.6667, "prev_day_close": 0.375}, {"option": "NMM270115C00042500", "bid": 43.2, "bid_size": 9.0, "ask": 46.6, "ask_size": 9.0, "iv": 0.7211, "open_interest": 16.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0012, "vega": 0.0138, "theta": -0.0034, "rho": 0.0747, "theo": 45.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.05, "last_trade_time": "2026-09-04T11:40:03", "percent_change": 0.0, "prev_day_close": 43.4500007629394}, {"option": "NMM270115P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 43.0, "iv": 1.0186, "open_interest": 19.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0012, "vega": 0.0138, "theta": -0.0086, "rho": -0.0026, "theo": 0.1777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.93, "last_trade_time": "2026-03-18T09:46:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NMM270115C00045000", "bid": 40.7, "bid_size": 9.0, "ask": 44.3, "ask_size": 9.0, "iv": 0.7545, "open_interest": 28.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.0014, "vega": 0.0158, "theta": -0.0043, "rho": 0.0798, "theo": 42.5665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.16, "last_trade_time": "2026-03-11T09:43:13", "percent_change": 0.0, "prev_day_close": 40.6000003814697}, {"option": "NMM270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 26.0, "iv": 1.0404, "open_interest": 50.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0014, "vega": 0.0158, "theta": -0.0093, "rho": -0.003, "theo": 0.1994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T09:30:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NMM270115C00047500", "bid": 38.3, "bid_size": 9.0, "ask": 41.9, "ask_size": 9.0, "iv": 0.7522, "open_interest": 8.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0017, "vega": 0.018, "theta": -0.0054, "rho": 0.0845, "theo": 40.113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-08-07T13:47:23", "percent_change": 0.0, "prev_day_close": 38.3500003814697}, {"option": "NMM270115P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 27.0, "iv": 0.9066, "open_interest": 16.0, "volume": 0.0, "delta": -0.02, "gamma": 0.0017, "vega": 0.018, "theta": -0.01, "rho": -0.0034, "theo": 0.2246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2025-12-10T11:56:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NMM270115C00050000", "bid": 37.0, "bid_size": 1.0, "ask": 38.5, "ask_size": 1.0, "iv": 0.7574, "open_interest": 419.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0021, "vega": 0.0207, "theta": -0.0065, "rho": 0.089, "theo": 37.6641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.92, "last_trade_time": "2026-10-02T13:30:07", "percent_change": 0.0, "prev_day_close": 36.2000007629394}, {"option": "NMM270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 28.0, "iv": 0.8714, "open_interest": 34.0, "volume": 0.0, "delta": -0.0235, "gamma": 0.0021, "vega": 0.0207, "theta": -0.0109, "rho": -0.004, "theo": 0.2542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-07-24T10:49:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NMM270115C00052500", "bid": 34.5, "bid_size": 1.0, "ask": 36.1, "ask_size": 1.0, "iv": 0.7111, "open_interest": 86.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0025, "vega": 0.0238, "theta": -0.0078, "rho": 0.0931, "theo": 35.2207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-09-18T10:54:25", "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "NMM270115P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 28.0, "iv": 0.7134, "open_interest": 0.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0025, "vega": 0.0238, "theta": -0.0119, "rho": -0.0047, "theo": 0.2894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-03-09T12:07:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NMM270115C00055000", "bid": 30.9, "bid_size": 11.0, "ask": 33.7, "ask_size": 15.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0031, "vega": 0.0274, "theta": -0.0091, "rho": 0.097, "theo": 32.7843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.1, "last_trade_time": "2026-11-03T15:20:17", "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "NMM270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 21.0, "iv": 0.7194, "open_interest": 0.0, "volume": 0.0, "delta": -0.0329, "gamma": 0.0031, "vega": 0.0274, "theta": -0.013, "rho": -0.0056, "theo": 0.3313, "change": 0.0, "open": 0.0, "high": 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": "NMM270115C00057500", "bid": 28.5, "bid_size": 24.0, "ask": 31.5, "ask_size": 12.0, "iv": 0.3995, "open_interest": 39.0, "volume": 0.0, "delta": 0.9584, "gamma": 0.0037, "vega": 0.0316, "theta": -0.0106, "rho": 0.1006, "theo": 30.3564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.75, "last_trade_time": "2026-06-26T13:24:10", "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "NMM270115P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 25.0, "iv": 0.693, "open_interest": 21.0, "volume": 0.0, "delta": -0.0392, "gamma": 0.0038, "vega": 0.0317, "theta": -0.0142, "rho": -0.0066, "theo": 0.3819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-04-10T14:34:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NMM270115C00060000", "bid": 26.7, "bid_size": 45.0, "ask": 28.5, "ask_size": 41.0, "iv": 0.4394, "open_interest": 559.0, "volume": 0.0, "delta": 0.9506, "gamma": 0.0046, "vega": 0.0366, "theta": -0.0122, "rho": 0.1039, "theo": 27.9395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.69, "last_trade_time": "2026-11-05T14:32:29", "percent_change": 0.0, "prev_day_close": 26.1500005722046}, {"option": "NMM270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 77.0, "iv": 0.7284, "open_interest": 17.0, "volume": 0.0, "delta": -0.047, "gamma": 0.0046, "vega": 0.0367, "theta": -0.0155, "rho": -0.0079, "theo": 0.4435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-07-31T09:48:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NMM270115C00062500", "bid": 24.1, "bid_size": 32.0, "ask": 26.6, "ask_size": 28.0, "iv": 0.4903, "open_interest": 64.0, "volume": 20.0, "delta": 0.941, "gamma": 0.0056, "vega": 0.0424, "theta": -0.014, "rho": 0.1069, "theo": 25.5366, "change": 1.45, "open": 25.2, "high": 25.2, "low": 25.2, "tick": "down", "last_trade_price": 25.2, "last_trade_time": "2026-11-10T15:43:38", "percent_change": 6.10526, "prev_day_close": 23.75}, {"option": "NMM270115P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 42.0, "iv": 0.6149, "open_interest": 1.0, "volume": 0.0, "delta": -0.0567, "gamma": 0.0057, "vega": 0.0427, "theta": -0.017, "rho": -0.0094, "theo": 0.5192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.51, "last_trade_time": "2026-05-06T10:08:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NMM270115C00065000", "bid": 21.3, "bid_size": 36.0, "ask": 23.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 118.0, "volume": 0.0, "delta": 0.929, "gamma": 0.007, "vega": 0.0493, "theta": -0.016, "rho": 0.1094, "theo": 23.1523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.96, "last_trade_time": "2026-11-04T11:53:05", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "NMM270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 77.0, "iv": 0.6159, "open_interest": 26.0, "volume": 0.0, "delta": -0.0688, "gamma": 0.007, "vega": 0.0495, "theta": -0.0187, "rho": -0.0114, "theo": 0.6138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-08-20T10:09:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NMM270115C00067500", "bid": 19.5, "bid_size": 9.0, "ask": 21.5, "ask_size": 15.0, "iv": 0.4224, "open_interest": 110.0, "volume": 0.0, "delta": 0.9138, "gamma": 0.0086, "vega": 0.0574, "theta": -0.0181, "rho": 0.1114, "theo": 20.7926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.4, "last_trade_time": "2026-10-02T10:19:18", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "NMM270115P00067500", "bid": 0.3, "bid_size": 14.0, "ask": 0.85, "ask_size": 16.0, "iv": 0.4509, "open_interest": 63.0, "volume": 0.0, "delta": -0.084, "gamma": 0.0086, "vega": 0.0577, "theta": -0.0206, "rho": -0.0138, "theo": 0.733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-16T12:34:03", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "NMM270115C00070000", "bid": 17.8, "bid_size": 3.0, "ask": 19.0, "ask_size": 13.0, "iv": 0.4424, "open_interest": 580.0, "volume": 0.0, "delta": 0.8946, "gamma": 0.0106, "vega": 0.0669, "theta": -0.0204, "rho": 0.1126, "theo": 18.4662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.26, "last_trade_time": "2026-11-02T15:26:34", "percent_change": 0.0, "prev_day_close": 17.0999994277954}, {"option": "NMM270115P00070000", "bid": 0.55, "bid_size": 3.0, "ask": 1.0, "ask_size": 10.0, "iv": 0.4354, "open_interest": 246.0, "volume": 0.0, "delta": -0.1035, "gamma": 0.0107, "vega": 0.0672, "theta": -0.0226, "rho": -0.0169, "theo": 0.8859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-11-06T15:12:42", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "NMM270115C00072500", "bid": 14.2, "bid_size": 11.0, "ask": 16.9, "ask_size": 15.0, "iv": 0.3301, "open_interest": 86.0, "volume": 0.0, "delta": 0.87, "gamma": 0.0131, "vega": 0.0779, "theta": -0.023, "rho": 0.1129, "theo": 16.1852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-11-05T13:03:23", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "NMM270115P00072500", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 13.0, "iv": 0.4686, "open_interest": 26.0, "volume": 0.0, "delta": -0.1283, "gamma": 0.0132, "vega": 0.0782, "theta": -0.0249, "rho": -0.0208, "theo": 1.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-09-22T09:30:02", "percent_change": 0.0, "prev_day_close": 0.974999964237213}, {"option": "NMM270115C00075000", "bid": 12.7, "bid_size": 13.0, "ask": 14.8, "ask_size": 20.0, "iv": 0.3776, "open_interest": 138.0, "volume": 0.0, "delta": 0.8385, "gamma": 0.0161, "vega": 0.0903, "theta": -0.0256, "rho": 0.1119, "theo": 13.9674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.39, "last_trade_time": "2026-10-07T09:30:58", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "NMM270115P00075000", "bid": 0.4, "bid_size": 15.0, "ask": 3.2, "ask_size": 12.0, "iv": 0.4508, "open_interest": 30.0, "volume": 0.0, "delta": -0.1601, "gamma": 0.0163, "vega": 0.0908, "theta": -0.0274, "rho": -0.0256, "theo": 1.3476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-09-22T09:30:02", "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "NMM270115C00077500", "bid": 9.9, "bid_size": 31.0, "ask": 12.2, "ask_size": 34.0, "iv": 0.2984, "open_interest": 12.0, "volume": 0.0, "delta": 0.7983, "gamma": 0.0196, "vega": 0.1039, "theta": -0.0284, "rho": 0.1093, "theo": 11.8379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-08-20T11:38:07", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "NMM270115P00077500", "bid": 0.55, "bid_size": 36.0, "ask": 2.95, "ask_size": 14.0, "iv": 0.3859, "open_interest": 4.0, "volume": 0.0, "delta": -0.2008, "gamma": 0.0199, "vega": 0.1045, "theta": -0.0299, "rho": -0.0319, "theo": 1.6996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.16, "last_trade_time": "2026-11-06T09:30:05", "percent_change": 0.0, "prev_day_close": 1.37500004470348}, {"option": "NMM270115C00080000", "bid": 9.3, "bid_size": 38.0, "ask": 10.2, "ask_size": 15.0, "iv": 0.3554, "open_interest": 646.0, "volume": 31.0, "delta": 0.7477, "gamma": 0.0235, "vega": 0.118, "theta": -0.0312, "rho": 0.1048, "theo": 9.8312, "change": 0.16, "open": 8.8, "high": 8.91, "low": 8.7, "tick": "no_change", "last_trade_price": 8.91, "last_trade_time": "2026-11-10T11:06:21", "percent_change": 1.82857, "prev_day_close": 8.74999976158142}, {"option": "NMM270115P00080000", "bid": 0.65, "bid_size": 73.0, "ask": 3.5, "ask_size": 31.0, "iv": 0.3538, "open_interest": 131.0, "volume": 0.0, "delta": -0.2521, "gamma": 0.0238, "vega": 0.1187, "theta": -0.0324, "rho": -0.0395, "theo": 2.176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-10-15T14:37:31", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "NMM270115C00082500", "bid": 6.0, "bid_size": 92.0, "ask": 9.0, "ask_size": 53.0, "iv": 0.3094, "open_interest": 37.0, "volume": 0.0, "delta": 0.6858, "gamma": 0.0273, "vega": 0.1312, "theta": -0.0336, "rho": 0.098, "theo": 7.9913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-06T10:20:02", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "NMM270115P00082500", "bid": 1.95, "bid_size": 52.0, "ask": 3.7, "ask_size": 34.0, "iv": 0.3476, "open_interest": 54.0, "volume": 0.0, "delta": -0.315, "gamma": 0.0277, "vega": 0.1318, "theta": -0.0347, "rho": -0.0485, "theo": 2.8218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-05T12:00:18", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "NMM270115C00085000", "bid": 5.0, "bid_size": 85.0, "ask": 7.5, "ask_size": 56.0, "iv": 0.3285, "open_interest": 211.0, "volume": 0.0, "delta": 0.6136, "gamma": 0.0304, "vega": 0.1415, "theta": -0.0354, "rho": 0.0891, "theo": 6.3664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-11-04T09:45:24", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "NMM270115P00085000", "bid": 2.15, "bid_size": 104.0, "ask": 5.5, "ask_size": 47.0, "iv": 0.3466, "open_interest": 410.0, "volume": 1.0, "delta": -0.3885, "gamma": 0.0309, "vega": 0.1419, "theta": -0.0364, "rho": -0.0581, "theo": 3.686, "change": 0.225, "open": 4.45, "high": 4.45, "low": 4.45, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-11-10T10:20:49", "percent_change": 5.32545, "prev_day_close": 4.22499990463257}, {"option": "NMM270115C00087500", "bid": 3.0, "bid_size": 115.0, "ask": 6.4, "ask_size": 130.0, "iv": 0.3109, "open_interest": 500.0, "volume": 0.0, "delta": 0.5348, "gamma": 0.0321, "vega": 0.147, "theta": -0.0364, "rho": 0.0786, "theo": 4.9955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.9, "last_trade_time": "2026-09-15T13:54:11", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "NMM270115P00087500", "bid": 3.8, "bid_size": 67.0, "ask": 5.7, "ask_size": 22.0, "iv": 0.327, "open_interest": 221.0, "volume": 0.0, "delta": -0.4689, "gamma": 0.0328, "vega": 0.147, "theta": -0.0372, "rho": -0.068, "theo": 4.8084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.03, "last_trade_time": "2026-11-03T10:13:08", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "NMM270115C00090000", "bid": 1.5, "bid_size": 130.0, "ask": 4.4, "ask_size": 37.0, "iv": 0.2657, "open_interest": 635.0, "volume": 5.0, "delta": 0.4556, "gamma": 0.0322, "vega": 0.1468, "theta": -0.0363, "rho": 0.0676, "theo": 3.8918, "change": 0.125, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-10T13:00:37", "percent_change": 3.59713, "prev_day_close": 3.47499990463257}, {"option": "NMM270115P00090000", "bid": 5.1, "bid_size": 60.0, "ask": 7.8, "ask_size": 54.0, "iv": 0.347, "open_interest": 205.0, "volume": 0.0, "delta": -0.5501, "gamma": 0.033, "vega": 0.1461, "theta": -0.037, "rho": -0.0771, "theo": 6.2024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-09T09:35:49", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "NMM270115C00092500", "bid": 0.5, "bid_size": 426.0, "ask": 3.8, "ask_size": 42.0, "iv": 0.2695, "open_interest": 79.0, "volume": 0.0, "delta": 0.3818, "gamma": 0.0306, "vega": 0.1413, "theta": -0.0354, "rho": 0.057, "theo": 3.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-10-19T12:01:59", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "NMM270115P00092500", "bid": 7.0, "bid_size": 42.0, "ask": 8.5, "ask_size": 38.0, "iv": 0.3262, "open_interest": 40.0, "volume": 0.0, "delta": -0.6259, "gamma": 0.0316, "vega": 0.1398, "theta": -0.0359, "rho": -0.0838, "theo": 7.849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-09-14T09:30:02", "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "NMM270115C00095000", "bid": 0.55, "bid_size": 43.0, "ask": 3.7, "ask_size": 31.0, "iv": 0.3197, "open_interest": 208.0, "volume": 0.0, "delta": 0.3173, "gamma": 0.0281, "vega": 0.1323, "theta": -0.0337, "rho": 0.0476, "theo": 2.3881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-11-05T15:50:04", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "NMM270115P00095000", "bid": 8.6, "bid_size": 15.0, "ask": 10.4, "ask_size": 11.0, "iv": 0.3236, "open_interest": 10.0, "volume": 0.0, "delta": -0.6926, "gamma": 0.0292, "vega": 0.1296, "theta": -0.0342, "rho": -0.0884, "theo": 9.7068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-09-29T09:39:04", "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "NMM270115C00097500", "bid": 0.55, "bid_size": 18.0, "ask": 3.4, "ask_size": 23.0, "iv": 0.3546, "open_interest": 6.0, "volume": 0.0, "delta": 0.2631, "gamma": 0.0251, "vega": 0.1214, "theta": -0.0316, "rho": 0.0395, "theo": 1.9005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-10-27T15:58:23", "percent_change": 0.0, "prev_day_close": 2.10000005364418}, {"option": "NMM270115P00097500", "bid": 10.1, "bid_size": 13.0, "ask": 12.4, "ask_size": 11.0, "iv": 0.3055, "open_interest": 0.0, "volume": 0.0, "delta": -0.7488, "gamma": 0.0263, "vega": 0.1172, "theta": -0.032, "rho": -0.0906, "theo": 11.7284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "NMM270115C00100000", "bid": 0.1, "bid_size": 76.0, "ask": 2.8, "ask_size": 18.0, "iv": 0.3509, "open_interest": 202.0, "volume": 0.0, "delta": 0.2187, "gamma": 0.022, "vega": 0.1099, "theta": -0.0294, "rho": 0.0329, "theo": 1.5325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-11-05T15:33:33", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "NMM270115P00100000", "bid": 13.1, "bid_size": 13.0, "ask": 15.3, "ask_size": 15.0, "iv": 0.3893, "open_interest": 2.0, "volume": 0.0, "delta": -0.7951, "gamma": 0.0233, "vega": 0.1042, "theta": -0.0296, "rho": -0.0896, "theo": 13.8715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-09-14T09:30:02", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "NMM270115C00105000", "bid": 0.55, "bid_size": 10.0, "ask": 1.15, "ask_size": 17.0, "iv": 0.3618, "open_interest": 80.0, "volume": 0.0, "delta": 0.1535, "gamma": 0.0167, "vega": 0.0884, "theta": -0.025, "rho": 0.0231, "theo": 1.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-04T10:01:13", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "NMM270115P00105000", "bid": 16.9, "bid_size": 11.0, "ask": 19.3, "ask_size": 6.0, "iv": 0.3375, "open_interest": 0.0, "volume": 0.0, "delta": -0.8638, "gamma": 0.018, "vega": 0.08, "theta": -0.025, "rho": -0.0855, "theo": 18.402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.7000007629395}, {"option": "NMM270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 25.0, "iv": 0.4672, "open_interest": 241.0, "volume": 0.0, "delta": 0.1106, "gamma": 0.0125, "vega": 0.0706, "theta": -0.021, "rho": 0.0166, "theo": 0.7302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-05T13:04:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NMM270115P00110000", "bid": 22.0, "bid_size": 5.0, "ask": 24.2, "ask_size": 13.0, "iv": 0.3984, "open_interest": 0.0, "volume": 0.0, "delta": -0.9096, "gamma": 0.0139, "vega": 0.0592, "theta": -0.0207, "rho": -0.0746, "theo": 23.1299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.0, "last_trade_time": "2026-05-19T09:57:33", "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "NMM270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 20.0, "iv": 0.4697, "open_interest": 3.0, "volume": 0.0, "delta": 0.0817, "gamma": 0.0095, "vega": 0.0566, "theta": -0.0177, "rho": 0.0122, "theo": 0.5339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-01T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NMM270115P00115000", "bid": 26.5, "bid_size": 11.0, "ask": 29.2, "ask_size": 9.0, "iv": 0.3889, "open_interest": 0.0, "volume": 0.0, "delta": -0.9412, "gamma": 0.011, "vega": 0.0418, "theta": -0.0174, "rho": -0.0624, "theo": 27.9695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "NMM270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 20.0, "iv": 0.4832, "open_interest": 4.0, "volume": 0.0, "delta": 0.0618, "gamma": 0.0073, "vega": 0.0458, "theta": -0.015, "rho": 0.0092, "theo": 0.4016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-15T10:35:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NMM270115P00120000", "bid": 31.5, "bid_size": 8.0, "ask": 34.9, "ask_size": 8.0, "iv": 0.527, "open_interest": 0.0, "volume": 0.0, "delta": -0.9633, "gamma": 0.0087, "vega": 0.0278, "theta": -0.0142, "rho": -0.0428, "theo": 32.8748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "NMM270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 18.0, "iv": 0.5484, "open_interest": 1.0, "volume": 0.0, "delta": 0.0477, "gamma": 0.0057, "vega": 0.0373, "theta": -0.0127, "rho": 0.0071, "theo": 0.3092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-24T09:30:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NMM270115P00125000", "bid": 36.4, "bid_size": 8.0, "ask": 39.9, "ask_size": 8.0, "iv": 0.5677, "open_interest": 0.0, "volume": 0.0, "delta": -0.9804, "gamma": 0.0073, "vega": 0.0179, "theta": -0.0128, "rho": -0.0357, "theo": 37.8245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6000003814697}, {"option": "NMM270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 12.0, "iv": 0.6445, "open_interest": 0.0, "volume": 0.0, "delta": 0.0374, "gamma": 0.0045, "vega": 0.0307, "theta": -0.0108, "rho": 0.0056, "theo": 0.2427, "change": 0.0, "open": 0.0, "high": 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": "NMM270115P00130000", "bid": 41.1, "bid_size": 8.0, "ask": 44.9, "ask_size": 8.0, "iv": 0.579, "open_interest": 0.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.0055, "vega": 0.0074, "theta": -0.0074, "rho": 0.0, "theo": 42.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6000003814697}, {"option": "NMM270319C00040000", "bid": 46.0, "bid_size": 1.0, "ask": 49.8, "ask_size": 8.0, "iv": 0.8128, "open_interest": 0.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.0013, "vega": 0.0247, "theta": -0.0012, "rho": 0.097, "theo": 47.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "NMM270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.7441, "open_interest": 0.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0013, "vega": 0.0243, "theta": -0.0065, "rho": -0.0065, "theo": 0.2906, "change": 0.0, "open": 0.0, "high": 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": "NMM270319C00042500", "bid": 43.5, "bid_size": 1.0, "ask": 47.3, "ask_size": 8.0, "iv": 0.7498, "open_interest": 0.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0016, "vega": 0.0282, "theta": -0.002, "rho": 0.1099, "theo": 45.1644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.6000003814697}, {"option": "NMM270319P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.6928, "open_interest": 0.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.0015, "vega": 0.0278, "theta": -0.007, "rho": -0.0076, "theo": 0.329, "change": 0.0, "open": 0.0, "high": 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": "NMM270319C00045000", "bid": 41.1, "bid_size": 8.0, "ask": 44.9, "ask_size": 8.0, "iv": 0.7153, "open_interest": 0.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0019, "vega": 0.0322, "theta": -0.0028, "rho": 0.1217, "theo": 42.7403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.1000003814697}, {"option": "NMM270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.6444, "open_interest": 0.0, "volume": 0.0, "delta": -0.0263, "gamma": 0.0018, "vega": 0.0318, "theta": -0.0077, "rho": -0.0089, "theo": 0.374, "change": 0.0, "open": 0.0, "high": 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": "NMM270319C00047500", "bid": 38.6, "bid_size": 11.0, "ask": 41.3, "ask_size": 3.0, "iv": 0.4479, "open_interest": 0.0, "volume": 0.0, "delta": 0.9643, "gamma": 0.0022, "vega": 0.0367, "theta": -0.0038, "rho": 0.1335, "theo": 40.326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "NMM270319P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.5986, "open_interest": 0.0, "volume": 0.0, "delta": -0.0309, "gamma": 0.0022, "vega": 0.0363, "theta": -0.0084, "rho": -0.0104, "theo": 0.4266, "change": 0.0, "open": 0.0, "high": 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": "NMM270319C00050000", "bid": 36.2, "bid_size": 10.0, "ask": 38.9, "ask_size": 7.0, "iv": 0.4581, "open_interest": 10.0, "volume": 0.0, "delta": 0.9585, "gamma": 0.0026, "vega": 0.0419, "theta": -0.0048, "rho": 0.1454, "theo": 37.9228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.35, "last_trade_time": "2026-10-09T11:49:53", "percent_change": 0.0, "prev_day_close": 36.2999992370606}, {"option": "NMM270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.555, "open_interest": 2.0, "volume": 0.0, "delta": -0.0364, "gamma": 0.0026, "vega": 0.0417, "theta": -0.0092, "rho": -0.0122, "theo": 0.4887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-07-29T09:30:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NMM270319C00055000", "bid": 31.4, "bid_size": 13.0, "ask": 34.6, "ask_size": 12.0, "iv": 0.5011, "open_interest": 1.0, "volume": 0.0, "delta": 0.9438, "gamma": 0.0038, "vega": 0.0545, "theta": -0.0071, "rho": 0.1659, "theo": 33.1586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.7, "last_trade_time": "2026-08-11T12:24:38", "percent_change": 0.0, "prev_day_close": 31.5500001907349}, {"option": "NMM270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 11.0, "iv": 0.621, "open_interest": 0.0, "volume": 0.0, "delta": -0.0506, "gamma": 0.0038, "vega": 0.0544, "theta": -0.0109, "rho": -0.0167, "theo": 0.6499, "change": 0.0, "open": 0.0, "high": 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": "NMM270319C00060000", "bid": 26.7, "bid_size": 10.0, "ask": 29.8, "ask_size": 10.0, "iv": 0.4527, "open_interest": 211.0, "volume": 0.0, "delta": 0.923, "gamma": 0.0054, "vega": 0.0709, "theta": -0.0097, "rho": 0.1813, "theo": 28.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.11, "last_trade_time": "2026-08-24T12:18:32", "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "NMM270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 12.0, "iv": 0.433, "open_interest": 0.0, "volume": 0.0, "delta": -0.0714, "gamma": 0.0054, "vega": 0.0711, "theta": -0.0131, "rho": -0.0234, "theo": 0.8844, "change": 0.0, "open": 0.0, "high": 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": "NMM270319C00065000", "bid": 22.3, "bid_size": 6.0, "ask": 25.0, "ask_size": 5.0, "iv": 0.4171, "open_interest": 4.0, "volume": 0.0, "delta": 0.8931, "gamma": 0.0076, "vega": 0.0919, "theta": -0.0128, "rho": 0.1911, "theo": 23.8949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.5, "last_trade_time": "2026-08-10T10:55:33", "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "NMM270319P00065000", "bid": 0.3, "bid_size": 12.0, "ask": 2.95, "ask_size": 16.0, "iv": 0.4865, "open_interest": 1.0, "volume": 0.0, "delta": -0.1013, "gamma": 0.0077, "vega": 0.0923, "theta": -0.0156, "rho": -0.0328, "theo": 1.2284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-07-17T12:23:01", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "NMM270319C00067500", "bid": 20.3, "bid_size": 1.0, "ask": 22.9, "ask_size": 8.0, "iv": 0.4202, "open_interest": 0.0, "volume": 0.0, "delta": 0.8734, "gamma": 0.009, "vega": 0.1044, "theta": -0.0145, "rho": 0.1936, "theo": 21.6682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "NMM270319P00067500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 15.0, "iv": 0.44, "open_interest": 0.0, "volume": 0.0, "delta": -0.1212, "gamma": 0.0091, "vega": 0.1049, "theta": -0.017, "rho": -0.039, "theo": 1.4623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "NMM270319C00070000", "bid": 18.1, "bid_size": 8.0, "ask": 20.8, "ask_size": 9.0, "iv": 0.4059, "open_interest": 0.0, "volume": 0.0, "delta": 0.8499, "gamma": 0.0106, "vega": 0.1179, "theta": -0.0162, "rho": 0.1944, "theo": 19.4961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.93, "last_trade_time": "2026-09-02T10:29:36", "percent_change": 0.0, "prev_day_close": 17.9000005722046}, {"option": "NMM270319P00070000", "bid": 0.15, "bid_size": 17.0, "ask": 3.4, "ask_size": 16.0, "iv": 0.4119, "open_interest": 1.0, "volume": 0.0, "delta": -0.1449, "gamma": 0.0107, "vega": 0.1185, "theta": -0.0185, "rho": -0.0462, "theo": 1.751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 1.09999995306134}, {"option": "NMM270319C00072500", "bid": 15.7, "bid_size": 8.0, "ask": 18.3, "ask_size": 9.0, "iv": 0.3637, "open_interest": 3.0, "volume": 0.0, "delta": 0.8219, "gamma": 0.0124, "vega": 0.1324, "theta": -0.018, "rho": 0.1932, "theo": 17.3926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.89, "last_trade_time": "2026-10-12T14:25:50", "percent_change": 0.0, "prev_day_close": 16.0999994277954}, {"option": "NMM270319P00072500", "bid": 0.25, "bid_size": 16.0, "ask": 3.2, "ask_size": 12.0, "iv": 0.3645, "open_interest": 1.0, "volume": 0.0, "delta": -0.1734, "gamma": 0.0125, "vega": 0.1331, "theta": -0.0201, "rho": -0.055, "theo": 2.1094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 1.42499999701977}, {"option": "NMM270319C00075000", "bid": 13.6, "bid_size": 9.0, "ask": 16.9, "ask_size": 11.0, "iv": 0.3721, "open_interest": 1.0, "volume": 0.0, "delta": 0.7887, "gamma": 0.0143, "vega": 0.1474, "theta": -0.0198, "rho": 0.1902, "theo": 15.3742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-08-20T14:09:36", "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "NMM270319P00075000", "bid": 1.05, "bid_size": 19.0, "ask": 3.6, "ask_size": 13.0, "iv": 0.3649, "open_interest": 5.0, "volume": 0.0, "delta": -0.207, "gamma": 0.0145, "vega": 0.1483, "theta": -0.0216, "rho": -0.0651, "theo": 2.5542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-09-22T09:30:02", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "NMM270319C00077500", "bid": 11.7, "bid_size": 7.0, "ask": 14.7, "ask_size": 11.0, "iv": 0.3524, "open_interest": 1.0, "volume": 0.0, "delta": 0.7502, "gamma": 0.0163, "vega": 0.1623, "theta": -0.0215, "rho": 0.1851, "theo": 13.4603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-10-06T15:25:49", "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "NMM270319P00077500", "bid": 1.65, "bid_size": 16.0, "ask": 4.3, "ask_size": 20.0, "iv": 0.3606, "open_interest": 12.0, "volume": 0.0, "delta": -0.2462, "gamma": 0.0165, "vega": 0.1632, "theta": -0.0231, "rho": -0.0765, "theo": 3.1047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-16T12:34:03", "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "NMM270319C00080000", "bid": 9.9, "bid_size": 11.0, "ask": 12.3, "ask_size": 10.0, "iv": 0.3257, "open_interest": 0.0, "volume": 0.0, "delta": 0.7062, "gamma": 0.0182, "vega": 0.1764, "theta": -0.0231, "rho": 0.1777, "theo": 11.6716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "NMM270319P00080000", "bid": 2.5, "bid_size": 15.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.3538, "open_interest": 6.0, "volume": 0.0, "delta": -0.2909, "gamma": 0.0185, "vega": 0.1772, "theta": -0.0245, "rho": -0.0894, "theo": 3.7827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-06T11:27:25", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "NMM270319C00082500", "bid": 8.8, "bid_size": 11.0, "ask": 10.8, "ask_size": 11.0, "iv": 0.3383, "open_interest": 20.0, "volume": 0.0, "delta": 0.6574, "gamma": 0.0199, "vega": 0.1885, "theta": -0.0244, "rho": 0.1683, "theo": 10.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-11-05T11:40:54", "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "NMM270319P00082500", "bid": 3.6, "bid_size": 15.0, "ask": 5.8, "ask_size": 11.0, "iv": 0.3553, "open_interest": 0.0, "volume": 0.0, "delta": -0.3408, "gamma": 0.0203, "vega": 0.1893, "theta": -0.0256, "rho": -0.1035, "theo": 4.6089, "change": 0.0, "open": 0.0, "high": 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": "NMM270319C00085000", "bid": 7.3, "bid_size": 16.0, "ask": 9.3, "ask_size": 11.0, "iv": 0.332, "open_interest": 72.0, "volume": 0.0, "delta": 0.6047, "gamma": 0.0213, "vega": 0.1978, "theta": -0.0255, "rho": 0.1572, "theo": 8.5469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.59, "last_trade_time": "2026-11-04T13:52:30", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "NMM270319P00085000", "bid": 4.3, "bid_size": 10.0, "ask": 6.7, "ask_size": 13.0, "iv": 0.3394, "open_interest": 335.0, "volume": 0.0, "delta": -0.3948, "gamma": 0.0218, "vega": 0.1984, "theta": -0.0264, "rho": -0.1178, "theo": 5.6006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.97, "last_trade_time": "2026-08-28T15:41:05", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "NMM270319C00087500", "bid": 6.1, "bid_size": 11.0, "ask": 8.0, "ask_size": 10.0, "iv": 0.3312, "open_interest": 334.0, "volume": 0.0, "delta": 0.5498, "gamma": 0.0222, "vega": 0.2036, "theta": -0.0261, "rho": 0.1448, "theo": 7.2382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.95, "last_trade_time": "2026-11-05T11:40:54", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "NMM270319P00087500", "bid": 5.3, "bid_size": 13.0, "ask": 8.0, "ask_size": 12.0, "iv": 0.3347, "open_interest": 364.0, "volume": 0.0, "delta": -0.4511, "gamma": 0.0228, "vega": 0.2038, "theta": -0.0269, "rho": -0.1323, "theo": 6.7681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-09-01T12:39:53", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "NMM270319C00090000", "bid": 4.9, "bid_size": 19.0, "ask": 7.9, "ask_size": 12.0, "iv": 0.3529, "open_interest": 438.0, "volume": 0.0, "delta": 0.4947, "gamma": 0.0225, "vega": 0.2054, "theta": -0.0263, "rho": 0.1316, "theo": 6.1037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.24, "last_trade_time": "2026-11-04T11:14:03", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "NMM270319P00090000", "bid": 7.0, "bid_size": 9.0, "ask": 9.3, "ask_size": 11.0, "iv": 0.3402, "open_interest": 137.0, "volume": 0.0, "delta": -0.508, "gamma": 0.0233, "vega": 0.2049, "theta": -0.027, "rho": -0.1443, "theo": 8.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.34, "last_trade_time": "2026-08-28T15:30:45", "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "NMM270319C00092500", "bid": 4.9, "bid_size": 2.0, "ask": 6.2, "ask_size": 17.0, "iv": 0.3584, "open_interest": 238.0, "volume": 0.0, "delta": 0.4411, "gamma": 0.0223, "vega": 0.2034, "theta": -0.0261, "rho": 0.1183, "theo": 5.1365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-06T14:05:16", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "NMM270319P00092500", "bid": 8.8, "bid_size": 1.0, "ask": 10.7, "ask_size": 11.0, "iv": 0.3464, "open_interest": 6.0, "volume": 0.0, "delta": -0.5636, "gamma": 0.0232, "vega": 0.2021, "theta": -0.0266, "rho": -0.1561, "theo": 9.6325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.88, "last_trade_time": "2026-11-06T15:53:35", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "NMM270319C00095000", "bid": 3.0, "bid_size": 11.0, "ask": 5.9, "ask_size": 12.0, "iv": 0.3457, "open_interest": 23.0, "volume": 0.0, "delta": 0.3907, "gamma": 0.0216, "vega": 0.1981, "theta": -0.0256, "rho": 0.1055, "theo": 4.3226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.55, "last_trade_time": "2026-10-05T11:30:25", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "NMM270319P00095000", "bid": 10.2, "bid_size": 8.0, "ask": 12.3, "ask_size": 11.0, "iv": 0.3363, "open_interest": 0.0, "volume": 0.0, "delta": -0.6163, "gamma": 0.0227, "vega": 0.1957, "theta": -0.026, "rho": -0.1658, "theo": 11.3095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "NMM270319C00097500", "bid": 2.2, "bid_size": 9.0, "ask": 5.2, "ask_size": 14.0, "iv": 0.3446, "open_interest": 0.0, "volume": 0.0, "delta": 0.3443, "gamma": 0.0206, "vega": 0.1904, "theta": -0.0248, "rho": 0.0935, "theo": 3.6442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "NMM270319P00097500", "bid": 11.9, "bid_size": 11.0, "ask": 14.0, "ask_size": 11.0, "iv": 0.3322, "open_interest": 0.0, "volume": 0.0, "delta": -0.665, "gamma": 0.0218, "vega": 0.1864, "theta": -0.025, "rho": -0.1714, "theo": 13.1259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "NMM270319C00100000", "bid": 1.5, "bid_size": 23.0, "ask": 4.5, "ask_size": 14.0, "iv": 0.3405, "open_interest": 48.0, "volume": 0.0, "delta": 0.3025, "gamma": 0.0194, "vega": 0.1806, "theta": -0.0237, "rho": 0.0824, "theo": 3.0818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.49, "last_trade_time": "2026-11-06T10:36:07", "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "NMM270319P00100000", "bid": 14.0, "bid_size": 13.0, "ask": 16.5, "ask_size": 8.0, "iv": 0.3557, "open_interest": 0.0, "volume": 0.0, "delta": -0.7093, "gamma": 0.0207, "vega": 0.175, "theta": -0.0239, "rho": -0.1743, "theo": 15.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "NMM270319C00105000", "bid": 0.45, "bid_size": 12.0, "ask": 3.8, "ask_size": 15.0, "iv": 0.347, "open_interest": 11.0, "volume": 0.0, "delta": 0.2329, "gamma": 0.0166, "vega": 0.1588, "theta": -0.0213, "rho": 0.0638, "theo": 2.231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.84, "last_trade_time": "2026-08-31T10:10:38", "percent_change": 0.0, "prev_day_close": 1.29999999701977}, {"option": "NMM270319P00105000", "bid": 17.9, "bid_size": 6.0, "ask": 20.6, "ask_size": 11.0, "iv": 0.3554, "open_interest": 0.0, "volume": 0.0, "delta": -0.7843, "gamma": 0.0181, "vega": 0.1483, "theta": -0.0213, "rho": -0.1729, "theo": 19.2249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "NMM270319C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 13.0, "iv": 0.3644, "open_interest": 1244.0, "volume": 0.0, "delta": 0.1798, "gamma": 0.0138, "vega": 0.1365, "theta": -0.0188, "rho": 0.0494, "theo": 1.6455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-06T10:36:07", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "NMM270319P00110000", "bid": 22.4, "bid_size": 4.0, "ask": 25.1, "ask_size": 13.0, "iv": 0.3709, "open_interest": 0.0, "volume": 0.0, "delta": -0.8428, "gamma": 0.0156, "vega": 0.1208, "theta": -0.0187, "rho": -0.163, "theo": 23.6678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "NMM270319C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 12.0, "iv": 0.3931, "open_interest": 3.0, "volume": 0.0, "delta": 0.1399, "gamma": 0.0114, "vega": 0.1161, "theta": -0.0164, "rho": 0.0385, "theo": 1.2366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-08-31T09:30:02", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "NMM270319P00115000", "bid": 26.7, "bid_size": 8.0, "ask": 29.9, "ask_size": 12.0, "iv": 0.3749, "open_interest": 0.0, "volume": 0.0, "delta": -0.8881, "gamma": 0.0133, "vega": 0.0944, "theta": -0.0161, "rho": -0.1415, "theo": 28.3009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "NMM270319C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 12.0, "iv": 0.3733, "open_interest": 8.0, "volume": 0.0, "delta": 0.1098, "gamma": 0.0093, "vega": 0.0982, "theta": -0.0142, "rho": 0.0302, "theo": 0.9457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-08-31T09:30:02", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "NMM270319P00120000", "bid": 31.2, "bid_size": 1.0, "ask": 34.9, "ask_size": 8.0, "iv": 0.3842, "open_interest": 0.0, "volume": 0.0, "delta": -0.9236, "gamma": 0.0115, "vega": 0.0707, "theta": -0.0137, "rho": -0.1161, "theo": 33.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.7000007629394}, {"option": "NMM270319C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 12.0, "iv": 0.4481, "open_interest": 3.0, "volume": 0.0, "delta": 0.0871, "gamma": 0.0076, "vega": 0.083, "theta": -0.0123, "rho": 0.024, "theo": 0.7347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-08-26T09:30:02", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "NMM270319P00125000", "bid": 36.0, "bid_size": 8.0, "ask": 39.9, "ask_size": 8.0, "iv": 0.4042, "open_interest": 0.0, "volume": 0.0, "delta": -0.9513, "gamma": 0.0101, "vega": 0.0506, "theta": -0.0108, "rho": -0.083, "theo": 37.9162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.7000007629394}, {"option": "NMM270319C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 14.0, "iv": 0.4774, "open_interest": 1.0, "volume": 0.0, "delta": 0.0698, "gamma": 0.0063, "vega": 0.0704, "theta": -0.0107, "rho": 0.0192, "theo": 0.579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-31T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NMM270319P00130000", "bid": 41.0, "bid_size": 8.0, "ask": 44.9, "ask_size": 8.0, "iv": 0.4391, "open_interest": 0.0, "volume": 0.0, "delta": -0.9735, "gamma": 0.0087, "vega": 0.0306, "theta": -0.0103, "rho": -0.0528, "theo": 42.8355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.7000007629394}, {"option": "NMM270319C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 13.0, "iv": 0.4553, "open_interest": 0.0, "volume": 0.0, "delta": 0.0565, "gamma": 0.0052, "vega": 0.0597, "theta": -0.0093, "rho": 0.0155, "theo": 0.462, "change": 0.0, "open": 0.0, "high": 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": "NMM270319P00135000", "bid": 46.0, "bid_size": 8.0, "ask": 49.9, "ask_size": 8.0, "iv": 0.4724, "open_interest": 0.0, "volume": 0.0, "delta": -0.9882, "gamma": 0.0058, "vega": 0.0122, "theta": -0.0072, "rho": -0.0081, "theo": 47.8008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.6499996185303}, {"option": "NMM270521C00050000", "bid": 36.8, "bid_size": 9.0, "ask": 40.3, "ask_size": 12.0, "iv": 0.5325, "open_interest": 0.0, "volume": 0.0, "delta": 0.9472, "gamma": 0.0029, "vega": 0.0627, "theta": -0.0008, "rho": 0.2174, "theo": 38.5586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8999996185303}, {"option": "NMM270521P00050000", "bid": 0.15, "bid_size": 100.0, "ask": 2.5, "ask_size": 12.0, "iv": 0.6133, "open_interest": 0.0, "volume": 0.0, "delta": -0.0475, "gamma": 0.0029, "vega": 0.0631, "theta": -0.0084, "rho": -0.0241, "theo": 0.7582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "NMM270521C00055000", "bid": 32.2, "bid_size": 8.0, "ask": 34.9, "ask_size": 9.0, "iv": 0.4398, "open_interest": 0.0, "volume": 0.0, "delta": 0.9292, "gamma": 0.004, "vega": 0.0807, "theta": -0.0034, "rho": 0.235, "theo": 33.9334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3000001907349}, {"option": "NMM270521P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 13.0, "iv": 0.5378, "open_interest": 0.0, "volume": 0.0, "delta": -0.0656, "gamma": 0.0041, "vega": 0.0811, "theta": -0.0101, "rho": -0.0328, "theo": 1.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NMM270521C00060000", "bid": 27.8, "bid_size": 6.0, "ask": 30.4, "ask_size": 10.0, "iv": 0.4256, "open_interest": 3.0, "volume": 0.0, "delta": 0.9045, "gamma": 0.0056, "vega": 0.103, "theta": -0.0062, "rho": 0.2511, "theo": 29.414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.01, "last_trade_time": "2026-10-02T11:54:29", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "NMM270521P00060000", "bid": 0.5, "bid_size": 7.0, "ask": 1.65, "ask_size": 12.0, "iv": 0.4264, "open_interest": 3.0, "volume": 0.0, "delta": -0.0906, "gamma": 0.0056, "vega": 0.1035, "theta": -0.012, "rho": -0.0448, "theo": 1.3826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-03T09:30:01", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "NMM270521C00065000", "bid": 23.5, "bid_size": 9.0, "ask": 26.5, "ask_size": 11.0, "iv": 0.424, "open_interest": 0.0, "volume": 0.0, "delta": 0.8708, "gamma": 0.0075, "vega": 0.1295, "theta": -0.0093, "rho": 0.2631, "theo": 25.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "NMM270521P00065000", "bid": 0.4, "bid_size": 11.0, "ask": 3.4, "ask_size": 12.0, "iv": 0.4275, "open_interest": 0.0, "volume": 0.0, "delta": -0.1248, "gamma": 0.0076, "vega": 0.1303, "theta": -0.0141, "rho": -0.0607, "theo": 1.9012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12500004842877}, {"option": "NMM270521C00070000", "bid": 19.4, "bid_size": 7.0, "ask": 22.3, "ask_size": 10.0, "iv": 0.399, "open_interest": 9.0, "volume": 0.0, "delta": 0.8256, "gamma": 0.0098, "vega": 0.1593, "theta": -0.0124, "rho": 0.2675, "theo": 20.8979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-10-21T09:30:05", "percent_change": 0.0, "prev_day_close": 19.4500007629395}, {"option": "NMM270521P00070000", "bid": 1.0, "bid_size": 11.0, "ask": 3.9, "ask_size": 13.0, "iv": 0.3903, "open_interest": 1.0, "volume": 0.0, "delta": -0.1704, "gamma": 0.01, "vega": 0.1602, "theta": -0.0163, "rho": -0.0816, "theo": 2.6345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-09-09T09:30:03", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "NMM270521C00075000", "bid": 15.4, "bid_size": 11.0, "ask": 18.6, "ask_size": 11.0, "iv": 0.3786, "open_interest": 0.0, "volume": 0.0, "delta": 0.7673, "gamma": 0.0124, "vega": 0.1902, "theta": -0.0154, "rho": 0.2627, "theo": 17.0468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "NMM270521P00075000", "bid": 2.0, "bid_size": 11.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.3692, "open_interest": 0.0, "volume": 0.0, "delta": -0.23, "gamma": 0.0127, "vega": 0.1916, "theta": -0.0185, "rho": -0.1082, "theo": 3.6749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "NMM270521C00077500", "bid": 13.6, "bid_size": 7.0, "ask": 16.8, "ask_size": 12.0, "iv": 0.3693, "open_interest": 0.0, "volume": 0.0, "delta": 0.7331, "gamma": 0.0137, "vega": 0.2051, "theta": -0.0168, "rho": 0.2566, "theo": 15.262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "NMM270521P00077500", "bid": 2.65, "bid_size": 11.0, "ask": 5.6, "ask_size": 13.0, "iv": 0.3619, "open_interest": 0.0, "volume": 0.0, "delta": -0.2653, "gamma": 0.0141, "vega": 0.2066, "theta": -0.0195, "rho": -0.1232, "theo": 4.3399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "NMM270521C00080000", "bid": 11.8, "bid_size": 8.0, "ask": 15.1, "ask_size": 12.0, "iv": 0.3587, "open_interest": 0.0, "volume": 0.0, "delta": 0.6956, "gamma": 0.0149, "vega": 0.2186, "theta": -0.0181, "rho": 0.2485, "theo": 13.5864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "NMM270521P00080000", "bid": 3.4, "bid_size": 12.0, "ask": 6.3, "ask_size": 12.0, "iv": 0.3528, "open_interest": 1.0, "volume": 0.0, "delta": -0.3039, "gamma": 0.0154, "vega": 0.22, "theta": -0.0204, "rho": -0.1397, "theo": 5.1164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-10-15T15:59:51", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "NMM270521C00082500", "bid": 10.8, "bid_size": 6.0, "ask": 12.9, "ask_size": 10.0, "iv": 0.3508, "open_interest": 0.0, "volume": 0.0, "delta": 0.6555, "gamma": 0.016, "vega": 0.2303, "theta": -0.0192, "rho": 0.2382, "theo": 12.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "NMM270521P00082500", "bid": 4.6, "bid_size": 8.0, "ask": 7.1, "ask_size": 12.0, "iv": 0.3515, "open_interest": 7.0, "volume": 0.0, "delta": -0.3455, "gamma": 0.0166, "vega": 0.2314, "theta": -0.0211, "rho": -0.1557, "theo": 6.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-09-24T10:30:30", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "NMM270521C00085000", "bid": 8.8, "bid_size": 10.0, "ask": 11.4, "ask_size": 6.0, "iv": 0.3328, "open_interest": 1.0, "volume": 0.0, "delta": 0.6133, "gamma": 0.0169, "vega": 0.2396, "theta": -0.02, "rho": 0.2263, "theo": 10.5995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-11-04T13:44:12", "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "NMM270521P00085000", "bid": 5.3, "bid_size": 11.0, "ask": 8.2, "ask_size": 12.0, "iv": 0.3412, "open_interest": 10.0, "volume": 0.0, "delta": -0.3895, "gamma": 0.0176, "vega": 0.2405, "theta": -0.0216, "rho": -0.1727, "theo": 7.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-01T15:51:00", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "NMM270521C00087500", "bid": 7.6, "bid_size": 10.0, "ask": 10.7, "ask_size": 10.0, "iv": 0.3436, "open_interest": 2.0, "volume": 0.0, "delta": 0.5698, "gamma": 0.0176, "vega": 0.2462, "theta": -0.0206, "rho": 0.2131, "theo": 9.3001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-09-23T11:30:07", "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "NMM270521P00087500", "bid": 6.7, "bid_size": 10.0, "ask": 10.0, "ask_size": 14.0, "iv": 0.3552, "open_interest": 0.0, "volume": 0.0, "delta": -0.435, "gamma": 0.0184, "vega": 0.2464, "theta": -0.0219, "rho": -0.1891, "theo": 8.2137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "NMM270521C00090000", "bid": 7.0, "bid_size": 8.0, "ask": 9.9, "ask_size": 15.0, "iv": 0.3595, "open_interest": 18.0, "volume": 0.0, "delta": 0.5258, "gamma": 0.018, "vega": 0.2497, "theta": -0.021, "rho": 0.1988, "theo": 8.1321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-11-05T11:05:16", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "NMM270521P00090000", "bid": 8.2, "bid_size": 4.0, "ask": 10.9, "ask_size": 12.0, "iv": 0.3481, "open_interest": 3.0, "volume": 0.0, "delta": -0.4813, "gamma": 0.0189, "vega": 0.2491, "theta": -0.0219, "rho": -0.2038, "theo": 9.5184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-11-02T09:47:07", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "NMM270521C00092500", "bid": 6.0, "bid_size": 7.0, "ask": 9.3, "ask_size": 15.0, "iv": 0.3672, "open_interest": 0.0, "volume": 0.0, "delta": 0.4823, "gamma": 0.0181, "vega": 0.2503, "theta": -0.0211, "rho": 0.1843, "theo": 7.0925, "change": 0.0, "open": 0.0, "high": 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": "NMM270521P00092500", "bid": 9.6, "bid_size": 10.0, "ask": 13.0, "ask_size": 9.0, "iv": 0.3587, "open_interest": 0.0, "volume": 0.0, "delta": -0.5274, "gamma": 0.0192, "vega": 0.2483, "theta": -0.0217, "rho": -0.218, "theo": 10.9567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "NMM270521C00095000", "bid": 5.1, "bid_size": 7.0, "ask": 8.4, "ask_size": 15.0, "iv": 0.367, "open_interest": 9.0, "volume": 0.0, "delta": 0.4401, "gamma": 0.018, "vega": 0.2479, "theta": -0.021, "rho": 0.1696, "theo": 6.1756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.49, "last_trade_time": "2026-11-06T11:28:58", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "NMM270521P00095000", "bid": 11.1, "bid_size": 9.0, "ask": 13.9, "ask_size": 9.0, "iv": 0.3428, "open_interest": 0.0, "volume": 0.0, "delta": -0.5726, "gamma": 0.0193, "vega": 0.2443, "theta": -0.0213, "rho": -0.2279, "theo": 12.5248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1000003814697}, {"option": "NMM270521C00097500", "bid": 4.2, "bid_size": 6.0, "ask": 7.4, "ask_size": 15.0, "iv": 0.3612, "open_interest": 0.0, "volume": 0.0, "delta": 0.3997, "gamma": 0.0176, "vega": 0.243, "theta": -0.0207, "rho": 0.1551, "theo": 5.3724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "NMM270521P00097500", "bid": 13.0, "bid_size": 9.0, "ask": 15.5, "ask_size": 10.0, "iv": 0.3451, "open_interest": 0.0, "volume": 0.0, "delta": -0.6161, "gamma": 0.0191, "vega": 0.2373, "theta": -0.0207, "rho": -0.2375, "theo": 14.2138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "NMM270521C00100000", "bid": 3.4, "bid_size": 9.0, "ask": 6.5, "ask_size": 16.0, "iv": 0.3557, "open_interest": 15.0, "volume": 0.0, "delta": 0.3617, "gamma": 0.0171, "vega": 0.2361, "theta": -0.0202, "rho": 0.1413, "theo": 4.6735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.85, "last_trade_time": "2026-09-21T11:04:24", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "NMM270521P00100000", "bid": 14.8, "bid_size": 10.0, "ask": 17.3, "ask_size": 11.0, "iv": 0.3456, "open_interest": 0.0, "volume": 0.0, "delta": -0.6576, "gamma": 0.0187, "vega": 0.2275, "theta": -0.0199, "rho": -0.2422, "theo": 16.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6500005722046}, {"option": "NMM270521C00105000", "bid": 2.2, "bid_size": 11.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.3466, "open_interest": 1.0, "volume": 0.0, "delta": 0.2938, "gamma": 0.0156, "vega": 0.2175, "theta": -0.0188, "rho": 0.1159, "theo": 3.5441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-23T11:48:29", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "NMM270521P00105000", "bid": 18.0, "bid_size": 8.0, "ask": 21.6, "ask_size": 12.0, "iv": 0.3411, "open_interest": 0.0, "volume": 0.0, "delta": -0.7329, "gamma": 0.0176, "vega": 0.2024, "theta": -0.018, "rho": -0.2433, "theo": 19.9041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "NMM270521C00110000", "bid": 2.35, "bid_size": 9.0, "ask": 3.6, "ask_size": 54.0, "iv": 0.3641, "open_interest": 225.0, "volume": 0.0, "delta": 0.2374, "gamma": 0.0138, "vega": 0.1956, "theta": -0.0172, "rho": 0.0943, "theo": 2.7034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T15:02:05", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "NMM270521P00110000", "bid": 22.3, "bid_size": 7.0, "ask": 25.0, "ask_size": 8.0, "iv": 0.3213, "open_interest": 0.0, "volume": 0.0, "delta": -0.7976, "gamma": 0.0162, "vega": 0.1719, "theta": -0.0158, "rho": -0.2314, "theo": 24.111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "NMM270521C00115000", "bid": 0.5, "bid_size": 11.0, "ask": 3.7, "ask_size": 15.0, "iv": 0.3564, "open_interest": 11.0, "volume": 0.0, "delta": 0.1914, "gamma": 0.012, "vega": 0.1729, "theta": -0.0154, "rho": 0.0764, "theo": 2.0789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.25, "last_trade_time": "2026-10-02T11:55:46", "percent_change": 0.0, "prev_day_close": 1.67500004172325}, {"option": "NMM270521P00115000", "bid": 27.1, "bid_size": 8.0, "ask": 30.2, "ask_size": 6.0, "iv": 0.3617, "open_interest": 0.0, "volume": 0.0, "delta": -0.8521, "gamma": 0.0147, "vega": 0.1386, "theta": -0.0136, "rho": -0.2056, "theo": 28.5604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8999996185303}, {"option": "NMM270521C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 11.0, "iv": 0.3564, "open_interest": 0.0, "volume": 0.0, "delta": 0.1546, "gamma": 0.0104, "vega": 0.1512, "theta": -0.0136, "rho": 0.0618, "theo": 1.6133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "NMM270521P00120000", "bid": 31.8, "bid_size": 4.0, "ask": 34.9, "ask_size": 9.0, "iv": 0.3753, "open_interest": 0.0, "volume": 0.0, "delta": -0.8975, "gamma": 0.0132, "vega": 0.1051, "theta": -0.0115, "rho": -0.1679, "theo": 33.193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "NMM270521C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 10.0, "iv": 0.3769, "open_interest": 2.0, "volume": 0.0, "delta": 0.1252, "gamma": 0.0088, "vega": 0.1313, "theta": -0.012, "rho": 0.0502, "theo": 1.2637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-24T13:44:14", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "NMM270521P00125000", "bid": 36.5, "bid_size": 9.0, "ask": 39.9, "ask_size": 6.0, "iv": 0.395, "open_interest": 0.0, "volume": 0.0, "delta": -0.9354, "gamma": 0.0119, "vega": 0.0731, "theta": -0.0089, "rho": -0.1181, "theo": 37.9624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6000003814697}, {"option": "NMM270521C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 10.0, "iv": 0.3985, "open_interest": 1.0, "volume": 0.0, "delta": 0.1016, "gamma": 0.0075, "vega": 0.1134, "theta": -0.0105, "rho": 0.0408, "theo": 0.9955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-09-09T09:30:03", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "NMM270521P00130000", "bid": 41.5, "bid_size": 1.0, "ask": 44.9, "ask_size": 1.0, "iv": 0.4267, "open_interest": 0.0, "volume": 0.0, "delta": -0.9674, "gamma": 0.011, "vega": 0.0421, "theta": -0.0067, "rho": -0.0632, "theo": 42.8365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "NMM270521C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 0.3405, "open_interest": 0.0, "volume": 0.0, "delta": 0.0831, "gamma": 0.0063, "vega": 0.0978, "theta": -0.0092, "rho": 0.0334, "theo": 0.7942, "change": 0.0, "open": 0.0, "high": 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": "NMM270521P00135000", "bid": 46.5, "bid_size": 1.0, "ask": 49.9, "ask_size": 1.0, "iv": 0.4569, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0058, "vega": 0.0047, "theta": -0.0092, "rho": 0.0, "theo": 47.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "NMM270521C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 11.0, "iv": 0.37, "open_interest": 0.0, "volume": 0.0, "delta": 0.0683, "gamma": 0.0054, "vega": 0.0844, "theta": -0.008, "rho": 0.0275, "theo": 0.6388, "change": 0.0, "open": 0.0, "high": 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": "NMM270521P00140000", "bid": 51.0, "bid_size": 1.0, "ask": 54.9, "ask_size": 1.0, "iv": 0.4518, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.001, "vega": 0.0, "theta": -0.0142, "rho": 0.0, "theo": 52.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.6999988555908}, {"option": "NMM270617C00050000", "bid": 37.2, "bid_size": 7.0, "ask": 39.9, "ask_size": 9.0, "iv": 0.4799, "open_interest": 0.0, "volume": 0.0, "delta": 0.9459, "gamma": 0.0029, "vega": 0.0677, "theta": -0.0008, "rho": 0.2613, "theo": 38.7093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.1500015258789}, {"option": "NMM270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 10.0, "iv": 0.4764, "open_interest": 0.0, "volume": 0.0, "delta": -0.0481, "gamma": 0.0029, "vega": 0.0681, "theta": -0.0076, "rho": -0.0277, "theo": 0.7795, "change": 0.0, "open": 0.0, "high": 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": "NMM270617C00055000", "bid": 32.9, "bid_size": 7.0, "ask": 35.8, "ask_size": 11.0, "iv": 0.494, "open_interest": 0.0, "volume": 0.0, "delta": 0.9266, "gamma": 0.004, "vega": 0.0881, "theta": -0.0033, "rho": 0.2809, "theo": 34.1501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5499992370606}, {"option": "NMM270617P00055000", "bid": 0.05, "bid_size": 12.0, "ask": 3.1, "ask_size": 11.0, "iv": 0.5235, "open_interest": 0.0, "volume": 0.0, "delta": -0.0676, "gamma": 0.0041, "vega": 0.0887, "theta": -0.0092, "rho": -0.0384, "theo": 1.0812, "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": 0.799999982118606}, {"option": "NMM270617C00060000", "bid": 28.5, "bid_size": 3.0, "ask": 31.4, "ask_size": 10.0, "iv": 0.4634, "open_interest": 0.0, "volume": 0.0, "delta": 0.9003, "gamma": 0.0055, "vega": 0.113, "theta": -0.006, "rho": 0.2948, "theo": 29.7138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "NMM270617P00060000", "bid": 0.2, "bid_size": 10.0, "ask": 3.4, "ask_size": 11.0, "iv": 0.4677, "open_interest": 0.0, "volume": 0.0, "delta": -0.0944, "gamma": 0.0056, "vega": 0.1139, "theta": -0.0112, "rho": -0.053, "theo": 1.5071, "change": 0.0, "open": 0.0, "high": 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": "NMM270617C00065000", "bid": 24.2, "bid_size": 14.0, "ask": 27.1, "ask_size": 11.0, "iv": 0.4321, "open_interest": 0.0, "volume": 0.0, "delta": 0.8652, "gamma": 0.0074, "vega": 0.1419, "theta": -0.0089, "rho": 0.3025, "theo": 25.447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "NMM270617P00065000", "bid": 0.7, "bid_size": 11.0, "ask": 3.7, "ask_size": 11.0, "iv": 0.4243, "open_interest": 0.0, "volume": 0.0, "delta": -0.1303, "gamma": 0.0076, "vega": 0.1431, "theta": -0.0133, "rho": -0.0723, "theo": 2.106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500005960464}, {"option": "NMM270617C00070000", "bid": 20.1, "bid_size": 15.0, "ask": 23.0, "ask_size": 11.0, "iv": 0.4049, "open_interest": 0.0, "volume": 0.0, "delta": 0.8195, "gamma": 0.0095, "vega": 0.1735, "theta": -0.0119, "rho": 0.3029, "theo": 21.4093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "NMM270617P00070000", "bid": 1.55, "bid_size": 8.0, "ask": 4.4, "ask_size": 11.0, "iv": 0.3987, "open_interest": 1.0, "volume": 0.0, "delta": -0.1772, "gamma": 0.0098, "vega": 0.1752, "theta": -0.0155, "rho": -0.0968, "theo": 2.9399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.57, "last_trade_time": "2026-11-04T13:47:50", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "NMM270617C00075000", "bid": 16.2, "bid_size": 8.0, "ask": 19.3, "ask_size": 12.0, "iv": 0.3834, "open_interest": 0.0, "volume": 0.0, "delta": 0.7622, "gamma": 0.0118, "vega": 0.2053, "theta": -0.0147, "rho": 0.2953, "theo": 17.6695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "NMM270617P00075000", "bid": 2.5, "bid_size": 13.0, "ask": 5.5, "ask_size": 9.0, "iv": 0.3759, "open_interest": 0.0, "volume": 0.0, "delta": -0.2358, "gamma": 0.0122, "vega": 0.2074, "theta": -0.0176, "rho": -0.1265, "theo": 4.073, "change": 0.0, "open": 0.0, "high": 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": "NMM270617C00077500", "bid": 14.4, "bid_size": 16.0, "ask": 17.0, "ask_size": 14.0, "iv": 0.3614, "open_interest": 0.0, "volume": 0.0, "delta": 0.7294, "gamma": 0.0129, "vega": 0.2203, "theta": -0.0159, "rho": 0.2883, "theo": 15.9336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "NMM270617P00077500", "bid": 3.2, "bid_size": 19.0, "ask": 6.2, "ask_size": 18.0, "iv": 0.3684, "open_interest": 0.0, "volume": 0.0, "delta": -0.2699, "gamma": 0.0134, "vega": 0.2223, "theta": -0.0185, "rho": -0.143, "theo": 4.7817, "change": 0.0, "open": 0.0, "high": 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": "NMM270617C00080000", "bid": 12.7, "bid_size": 22.0, "ask": 15.8, "ask_size": 15.0, "iv": 0.3635, "open_interest": 1.0, "volume": 0.0, "delta": 0.694, "gamma": 0.014, "vega": 0.2338, "theta": -0.017, "rho": 0.2795, "theo": 14.2977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.25, "last_trade_time": "2026-11-03T15:18:11", "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "NMM270617P00080000", "bid": 4.1, "bid_size": 15.0, "ask": 6.1, "ask_size": 12.0, "iv": 0.3446, "open_interest": 5.0, "volume": 8.0, "delta": -0.3067, "gamma": 0.0145, "vega": 0.2359, "theta": -0.0193, "rho": -0.1605, "theo": 5.5929, "change": 0.0, "open": 5.5, "high": 5.5, "low": 5.47, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-11-10T15:50:20", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "NMM270617C00082500", "bid": 11.8, "bid_size": 15.0, "ask": 13.8, "ask_size": 15.0, "iv": 0.3611, "open_interest": 0.0, "volume": 0.0, "delta": 0.6563, "gamma": 0.0149, "vega": 0.2455, "theta": -0.018, "rho": 0.2688, "theo": 12.7689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "NMM270617P00082500", "bid": 5.3, "bid_size": 21.0, "ask": 7.7, "ask_size": 16.0, "iv": 0.3592, "open_interest": 0.0, "volume": 0.0, "delta": -0.3459, "gamma": 0.0156, "vega": 0.2471, "theta": -0.0199, "rho": -0.1783, "theo": 6.5161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "NMM270617C00085000", "bid": 9.6, "bid_size": 11.0, "ask": 12.2, "ask_size": 6.0, "iv": 0.3372, "open_interest": 0.0, "volume": 0.0, "delta": 0.617, "gamma": 0.0157, "vega": 0.255, "theta": -0.0187, "rho": 0.2565, "theo": 11.3514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "NMM270617P00085000", "bid": 6.5, "bid_size": 8.0, "ask": 8.8, "ask_size": 11.0, "iv": 0.3586, "open_interest": 10.0, "volume": 0.0, "delta": -0.3872, "gamma": 0.0165, "vega": 0.2562, "theta": -0.0204, "rho": -0.1954, "theo": 7.5559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-11-05T09:37:16", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "NMM270617C00087500", "bid": 8.3, "bid_size": 22.0, "ask": 11.4, "ask_size": 17.0, "iv": 0.3432, "open_interest": 2.0, "volume": 0.0, "delta": 0.5765, "gamma": 0.0163, "vega": 0.2619, "theta": -0.0193, "rho": 0.2431, "theo": 10.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.75, "last_trade_time": "2026-11-09T12:38:21", "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "NMM270617P00087500", "bid": 7.1, "bid_size": 9.0, "ask": 10.5, "ask_size": 11.0, "iv": 0.354, "open_interest": 0.0, "volume": 0.0, "delta": -0.4298, "gamma": 0.0172, "vega": 0.2623, "theta": -0.0206, "rho": -0.2118, "theo": 8.7151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "NMM270617C00090000", "bid": 7.1, "bid_size": 17.0, "ask": 10.1, "ask_size": 12.0, "iv": 0.3375, "open_interest": 0.0, "volume": 0.0, "delta": 0.5356, "gamma": 0.0168, "vega": 0.266, "theta": -0.0196, "rho": 0.2284, "theo": 8.8619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "NMM270617P00090000", "bid": 8.4, "bid_size": 10.0, "ask": 11.3, "ask_size": 11.0, "iv": 0.3418, "open_interest": 0.0, "volume": 0.0, "delta": -0.4734, "gamma": 0.0178, "vega": 0.2654, "theta": -0.0207, "rho": -0.2287, "theo": 9.9979, "change": 0.0, "open": 0.0, "high": 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": "NMM270617C00092500", "bid": 6.1, "bid_size": 9.0, "ask": 9.5, "ask_size": 10.0, "iv": 0.345, "open_interest": 0.0, "volume": 0.0, "delta": 0.4946, "gamma": 0.017, "vega": 0.2673, "theta": -0.0197, "rho": 0.2134, "theo": 7.7886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "NMM270617P00092500", "bid": 10.4, "bid_size": 6.0, "ask": 12.8, "ask_size": 11.0, "iv": 0.3521, "open_interest": 0.0, "volume": 0.0, "delta": -0.5171, "gamma": 0.0182, "vega": 0.2651, "theta": -0.0206, "rho": -0.2426, "theo": 11.3998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "NMM270617C00095000", "bid": 5.2, "bid_size": 11.0, "ask": 8.3, "ask_size": 11.0, "iv": 0.3395, "open_interest": 0.0, "volume": 0.0, "delta": 0.4544, "gamma": 0.017, "vega": 0.2658, "theta": -0.0196, "rho": 0.1978, "theo": 6.8256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "NMM270617P00095000", "bid": 12.0, "bid_size": 6.0, "ask": 14.2, "ask_size": 8.0, "iv": 0.3492, "open_interest": 0.0, "volume": 0.0, "delta": -0.5605, "gamma": 0.0183, "vega": 0.2618, "theta": -0.0202, "rho": -0.2554, "theo": 12.9208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "NMM270617C00097500", "bid": 4.7, "bid_size": 16.0, "ask": 7.5, "ask_size": 19.0, "iv": 0.3458, "open_interest": 0.0, "volume": 0.0, "delta": 0.4155, "gamma": 0.0168, "vega": 0.2619, "theta": -0.0194, "rho": 0.1824, "theo": 5.9672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "NMM270617P00097500", "bid": 13.6, "bid_size": 11.0, "ask": 16.0, "ask_size": 16.0, "iv": 0.3504, "open_interest": 0.0, "volume": 0.0, "delta": -0.603, "gamma": 0.0183, "vega": 0.255, "theta": -0.0197, "rho": -0.2636, "theo": 14.5541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "NMM270617C00100000", "bid": 3.9, "bid_size": 21.0, "ask": 6.4, "ask_size": 17.0, "iv": 0.3373, "open_interest": 0.0, "volume": 8.0, "delta": 0.3782, "gamma": 0.0164, "vega": 0.2555, "theta": -0.0189, "rho": 0.1672, "theo": 5.2073, "change": 0.1, "open": 5.3, "high": 5.3, "low": 5.27, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-11-10T15:50:20", "percent_change": 1.92308, "prev_day_close": 5.19999992847443}, {"option": "NMM270617P00100000", "bid": 14.8, "bid_size": 15.0, "ask": 17.5, "ask_size": 12.0, "iv": 0.3337, "open_interest": 0.0, "volume": 0.0, "delta": -0.6441, "gamma": 0.0182, "vega": 0.2464, "theta": -0.019, "rho": -0.27, "theo": 16.2935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "NMM270617C00105000", "bid": 2.5, "bid_size": 18.0, "ask": 5.1, "ask_size": 17.0, "iv": 0.332, "open_interest": 0.0, "volume": 0.0, "delta": 0.3099, "gamma": 0.0153, "vega": 0.2376, "theta": -0.0176, "rho": 0.1387, "theo": 3.9506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "NMM270617P00105000", "bid": 19.3, "bid_size": 8.0, "ask": 21.1, "ask_size": 15.0, "iv": 0.3447, "open_interest": 0.0, "volume": 0.0, "delta": -0.7212, "gamma": 0.0175, "vega": 0.2208, "theta": -0.0174, "rho": -0.2703, "theo": 20.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "NMM270617C00110000", "bid": 1.45, "bid_size": 11.0, "ask": 4.5, "ask_size": 11.0, "iv": 0.3379, "open_interest": 2.0, "volume": 0.0, "delta": 0.251, "gamma": 0.0138, "vega": 0.2151, "theta": -0.016, "rho": 0.1133, "theo": 2.9909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T12:12:10", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "NMM270617P00110000", "bid": 22.7, "bid_size": 9.0, "ask": 25.7, "ask_size": 8.0, "iv": 0.3405, "open_interest": 0.0, "volume": 0.0, "delta": -0.7899, "gamma": 0.0165, "vega": 0.1878, "theta": -0.0154, "rho": -0.2557, "theo": 24.1672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "NMM270617C00115000", "bid": 0.55, "bid_size": 11.0, "ask": 3.9, "ask_size": 11.0, "iv": 0.3378, "open_interest": 0.0, "volume": 0.0, "delta": 0.2018, "gamma": 0.0122, "vega": 0.1906, "theta": -0.0142, "rho": 0.0917, "theo": 2.2659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000000596046}, {"option": "NMM270617P00115000", "bid": 27.2, "bid_size": 6.0, "ask": 30.2, "ask_size": 4.0, "iv": 0.3504, "open_interest": 0.0, "volume": 0.0, "delta": -0.8501, "gamma": 0.0153, "vega": 0.1486, "theta": -0.0133, "rho": -0.2244, "theo": 28.5441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0500001907349}, {"option": "NMM270617C00120000", "bid": 0.05, "bid_size": 11.0, "ask": 3.4, "ask_size": 10.0, "iv": 0.3421, "open_interest": 0.0, "volume": 0.0, "delta": 0.1614, "gamma": 0.0105, "vega": 0.1662, "theta": -0.0124, "rho": 0.0737, "theo": 1.7212, "change": 0.0, "open": 0.0, "high": 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": "NMM270617P00120000", "bid": 31.9, "bid_size": 8.0, "ask": 34.9, "ask_size": 6.0, "iv": 0.3647, "open_interest": 0.0, "volume": 0.0, "delta": -0.9012, "gamma": 0.0138, "vega": 0.1064, "theta": -0.0112, "rho": -0.1655, "theo": 33.1377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3500003814697}, {"option": "NMM270617C00125000", "bid": 0.1, "bid_size": 11.0, "ask": 3.1, "ask_size": 12.0, "iv": 0.3644, "open_interest": 0.0, "volume": 0.0, "delta": 0.1285, "gamma": 0.009, "vega": 0.1429, "theta": -0.0107, "rho": 0.0589, "theo": 1.3077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "NMM270617P00125000", "bid": 36.0, "bid_size": 2.0, "ask": 39.9, "ask_size": 1.0, "iv": 0.3518, "open_interest": 0.0, "volume": 0.0, "delta": -0.947, "gamma": 0.0135, "vega": 0.0706, "theta": -0.0086, "rho": -0.12, "theo": 37.8983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6499996185303}, {"option": "NMM270617C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 11.0, "iv": 0.3781, "open_interest": 0.0, "volume": 0.0, "delta": 0.1026, "gamma": 0.0076, "vega": 0.1221, "theta": -0.0092, "rho": 0.0472, "theo": 1.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "NMM270617P00130000", "bid": 41.0, "bid_size": 2.0, "ask": 44.9, "ask_size": 1.0, "iv": 0.3811, "open_interest": 0.0, "volume": 0.0, "delta": -0.9794, "gamma": 0.0095, "vega": 0.0297, "theta": -0.0065, "rho": -0.0094, "theo": 42.8009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6000003814697}, {"option": "NMM270617C00135000", "bid": 0.4, "bid_size": 3.0, "ask": 0.95, "ask_size": 7.0, "iv": 0.3402, "open_interest": 0.0, "volume": 0.0, "delta": 0.082, "gamma": 0.0064, "vega": 0.1036, "theta": -0.0079, "rho": 0.0378, "theo": 0.773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "NMM270617P00135000", "bid": 46.1, "bid_size": 1.0, "ask": 49.9, "ask_size": 1.0, "iv": 0.416, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0019, "vega": 0.0, "theta": -0.0128, "rho": 0.0, "theo": 47.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.6499996185303}, {"option": "NMM270617C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 10.0, "iv": 0.3536, "open_interest": 0.0, "volume": 0.0, "delta": 0.0656, "gamma": 0.0053, "vega": 0.0877, "theta": -0.0067, "rho": 0.0303, "theo": 0.5994, "change": 0.0, "open": 0.0, "high": 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": "NMM270617P00140000", "bid": 51.4, "bid_size": 1.0, "ask": 54.9, "ask_size": 1.0, "iv": 0.4609, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0128, "rho": 0.0, "theo": 52.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.6499996185303}, {"option": "NMM271119C00045000", "bid": 42.5, "bid_size": 21.0, "ask": 46.8, "ask_size": 5.0, "iv": 0.4918, "open_interest": 40.0, "volume": 0.0, "delta": 0.9426, "gamma": 0.0024, "vega": 0.0929, "theta": -0.0006, "rho": 0.372, "theo": 44.7385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.0, "last_trade_time": "2026-10-16T15:11:40", "percent_change": 0.0, "prev_day_close": 43.2000007629394}, {"option": "NMM271119P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 12.0, "iv": 0.5344, "open_interest": 0.0, "volume": 0.0, "delta": -0.0516, "gamma": 0.0024, "vega": 0.0936, "theta": -0.0061, "rho": -0.0529, "theo": 1.1537, "change": 0.0, "open": 0.0, "high": 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": "NMM271119C00047500", "bid": 40.5, "bid_size": 7.0, "ask": 44.3, "ask_size": 8.0, "iv": 0.4729, "open_interest": 0.0, "volume": 0.0, "delta": 0.9342, "gamma": 0.0027, "vega": 0.1046, "theta": -0.0014, "rho": 0.3897, "theo": 42.5407, "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": 41.0}, {"option": "NMM271119P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 11.0, "iv": 0.5066, "open_interest": 0.0, "volume": 0.0, "delta": -0.0601, "gamma": 0.0028, "vega": 0.1058, "theta": -0.0067, "rho": -0.0612, "theo": 1.3372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "NMM271119C00050000", "bid": 38.5, "bid_size": 12.0, "ask": 42.2, "ask_size": 10.0, "iv": 0.4715, "open_interest": 2.0, "volume": 0.0, "delta": 0.9246, "gamma": 0.0032, "vega": 0.1174, "theta": -0.0023, "rho": 0.4058, "theo": 40.3712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.19, "last_trade_time": "2026-09-17T11:37:51", "percent_change": 0.0, "prev_day_close": 38.6499996185303}, {"option": "NMM271119P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 12.0, "iv": 0.4776, "open_interest": 0.0, "volume": 0.0, "delta": -0.0698, "gamma": 0.0032, "vega": 0.1187, "theta": -0.0073, "rho": -0.0709, "theo": 1.5493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "NMM271119C00055000", "bid": 34.0, "bid_size": 11.0, "ask": 38.0, "ask_size": 7.0, "iv": 0.44, "open_interest": 0.0, "volume": 0.0, "delta": 0.9017, "gamma": 0.0041, "vega": 0.1456, "theta": -0.0042, "rho": 0.4329, "theo": 36.1318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "NMM271119P00055000", "bid": 0.25, "bid_size": 10.0, "ask": 3.5, "ask_size": 11.0, "iv": 0.4353, "open_interest": 0.0, "volume": 0.0, "delta": -0.0934, "gamma": 0.0042, "vega": 0.1477, "theta": -0.0086, "rho": -0.0933, "theo": 2.0734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999995306134}, {"option": "NMM271119C00060000", "bid": 30.0, "bid_size": 7.0, "ask": 34.0, "ask_size": 10.0, "iv": 0.4258, "open_interest": 2.0, "volume": 0.0, "delta": 0.8731, "gamma": 0.0053, "vega": 0.1768, "theta": -0.0061, "rho": 0.4515, "theo": 32.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-09-10T11:01:50", "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "NMM271119P00060000", "bid": 0.85, "bid_size": 11.0, "ask": 3.9, "ask_size": 11.0, "iv": 0.4064, "open_interest": 0.0, "volume": 0.0, "delta": -0.123, "gamma": 0.0055, "vega": 0.1795, "theta": -0.01, "rho": -0.1209, "theo": 2.7621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999994635582}, {"option": "NMM271119C00065000", "bid": 26.0, "bid_size": 9.0, "ask": 30.0, "ask_size": 9.0, "iv": 0.4033, "open_interest": 0.0, "volume": 0.0, "delta": 0.8382, "gamma": 0.0065, "vega": 0.2102, "theta": -0.008, "rho": 0.461, "theo": 28.1696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "NMM271119P00065000", "bid": 1.5, "bid_size": 10.0, "ask": 4.8, "ask_size": 14.0, "iv": 0.3874, "open_interest": 0.0, "volume": 0.0, "delta": -0.1592, "gamma": 0.0068, "vega": 0.2138, "theta": -0.0115, "rho": -0.1538, "theo": 3.6499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "NMM271119C00070000", "bid": 22.5, "bid_size": 8.0, "ask": 26.7, "ask_size": 13.0, "iv": 0.4001, "open_interest": 4.0, "volume": 0.0, "delta": 0.7967, "gamma": 0.0079, "vega": 0.244, "theta": -0.0099, "rho": 0.4617, "theo": 24.5215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-11-06T09:40:12", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "NMM271119P00070000", "bid": 2.5, "bid_size": 10.0, "ask": 6.0, "ask_size": 14.0, "iv": 0.3745, "open_interest": 1.0, "volume": 0.0, "delta": -0.2031, "gamma": 0.0083, "vega": 0.2479, "theta": -0.0129, "rho": -0.192, "theo": 4.794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.83, "last_trade_time": "2026-11-05T14:52:43", "percent_change": 0.0, "prev_day_close": 4.42500007152557}, {"option": "NMM271119C00075000", "bid": 19.0, "bid_size": 11.0, "ask": 23.3, "ask_size": 14.0, "iv": 0.385, "open_interest": 1.0, "volume": 0.0, "delta": 0.749, "gamma": 0.0092, "vega": 0.2759, "theta": -0.0116, "rho": 0.4537, "theo": 21.1444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-10-02T10:20:35", "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "NMM271119P00075000", "bid": 4.3, "bid_size": 5.0, "ask": 7.5, "ask_size": 11.0, "iv": 0.3732, "open_interest": 0.0, "volume": 0.0, "delta": -0.2537, "gamma": 0.0098, "vega": 0.2801, "theta": -0.0143, "rho": -0.2345, "theo": 6.2202, "change": 0.0, "open": 0.0, "high": 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": "NMM271119C00077500", "bid": 17.5, "bid_size": 14.0, "ask": 21.8, "ask_size": 13.0, "iv": 0.3825, "open_interest": 0.0, "volume": 0.0, "delta": 0.7231, "gamma": 0.0098, "vega": 0.2905, "theta": -0.0124, "rho": 0.4469, "theo": 19.5673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "NMM271119P00077500", "bid": 4.9, "bid_size": 10.0, "ask": 8.3, "ask_size": 11.0, "iv": 0.3641, "open_interest": 0.0, "volume": 0.0, "delta": -0.2815, "gamma": 0.0105, "vega": 0.2945, "theta": -0.0148, "rho": -0.2575, "theo": 7.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "NMM271119C00080000", "bid": 16.0, "bid_size": 13.0, "ask": 20.5, "ask_size": 12.0, "iv": 0.3809, "open_interest": 2.0, "volume": 0.0, "delta": 0.696, "gamma": 0.0104, "vega": 0.3039, "theta": -0.013, "rho": 0.4377, "theo": 18.0682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-11-02T12:21:59", "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "NMM271119P00080000", "bid": 6.3, "bid_size": 12.0, "ask": 9.2, "ask_size": 11.0, "iv": 0.3678, "open_interest": 0.0, "volume": 0.0, "delta": -0.3106, "gamma": 0.0112, "vega": 0.3078, "theta": -0.0154, "rho": -0.2792, "theo": 7.9676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "NMM271119C00082500", "bid": 14.5, "bid_size": 8.0, "ask": 18.5, "ask_size": 8.0, "iv": 0.366, "open_interest": 0.0, "volume": 0.0, "delta": 0.6679, "gamma": 0.0109, "vega": 0.3158, "theta": -0.0136, "rho": 0.4272, "theo": 16.6498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "NMM271119P00082500", "bid": 6.9, "bid_size": 11.0, "ask": 10.3, "ask_size": 12.0, "iv": 0.3596, "open_interest": 0.0, "volume": 0.0, "delta": -0.3405, "gamma": 0.0118, "vega": 0.3191, "theta": -0.0158, "rho": -0.3018, "theo": 8.9575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "NMM271119C00085000", "bid": 13.5, "bid_size": 14.0, "ask": 16.8, "ask_size": 10.0, "iv": 0.3621, "open_interest": 4.0, "volume": 0.0, "delta": 0.6391, "gamma": 0.0114, "vega": 0.326, "theta": -0.0142, "rho": 0.415, "theo": 15.3126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.44, "last_trade_time": "2026-09-11T13:36:44", "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "NMM271119P00085000", "bid": 8.7, "bid_size": 13.0, "ask": 11.4, "ask_size": 22.0, "iv": 0.3672, "open_interest": 6.0, "volume": 0.0, "delta": -0.3719, "gamma": 0.0124, "vega": 0.3284, "theta": -0.0162, "rho": -0.3235, "theo": 10.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-09-24T15:30:03", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "NMM271119C00087500", "bid": 12.6, "bid_size": 8.0, "ask": 16.0, "ask_size": 10.0, "iv": 0.371, "open_interest": 0.0, "volume": 0.0, "delta": 0.6097, "gamma": 0.0118, "vega": 0.3344, "theta": -0.0146, "rho": 0.4014, "theo": 14.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "NMM271119P00087500", "bid": 10.1, "bid_size": 10.0, "ask": 12.7, "ask_size": 20.0, "iv": 0.3689, "open_interest": 0.0, "volume": 20.0, "delta": -0.4042, "gamma": 0.0129, "vega": 0.3356, "theta": -0.0165, "rho": -0.3437, "theo": 11.2264, "change": 0.15, "open": 11.42, "high": 12.9, "low": 11.42, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2026-11-10T15:40:17", "percent_change": 1.32158, "prev_day_close": 11.3500003814697}, {"option": "NMM271119C00090000", "bid": 11.5, "bid_size": 17.0, "ask": 14.4, "ask_size": 19.0, "iv": 0.3628, "open_interest": 308.0, "volume": 0.0, "delta": 0.5801, "gamma": 0.0121, "vega": 0.3409, "theta": -0.0149, "rho": 0.3869, "theo": 12.8845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.05, "last_trade_time": "2026-11-06T12:44:54", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "NMM271119P00090000", "bid": 11.5, "bid_size": 16.0, "ask": 14.0, "ask_size": 18.0, "iv": 0.3684, "open_interest": 0.0, "volume": 0.0, "delta": -0.437, "gamma": 0.0134, "vega": 0.3408, "theta": -0.0167, "rho": -0.3667, "theo": 12.4947, "change": 0.0, "open": 0.0, "high": 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": "NMM271119C00092500", "bid": 10.4, "bid_size": 9.0, "ask": 14.1, "ask_size": 8.0, "iv": 0.3716, "open_interest": 20.0, "volume": 0.0, "delta": 0.5504, "gamma": 0.0124, "vega": 0.3454, "theta": -0.0152, "rho": 0.3712, "theo": 11.7918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.65, "last_trade_time": "2026-10-19T13:17:39", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "NMM271119P00092500", "bid": 11.8, "bid_size": 11.0, "ask": 15.4, "ask_size": 11.0, "iv": 0.3509, "open_interest": 11.0, "volume": 0.0, "delta": -0.4703, "gamma": 0.0138, "vega": 0.343, "theta": -0.0168, "rho": -0.3822, "theo": 13.8543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-11-05T12:03:45", "percent_change": 0.0, "prev_day_close": 14.4500002861023}, {"option": "NMM271119C00095000", "bid": 9.4, "bid_size": 10.0, "ask": 12.2, "ask_size": 10.0, "iv": 0.3568, "open_interest": 300.0, "volume": 0.0, "delta": 0.5209, "gamma": 0.0126, "vega": 0.348, "theta": -0.0153, "rho": 0.3553, "theo": 10.7777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.04, "last_trade_time": "2026-10-19T09:56:03", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "NMM271119P00095000", "bid": 14.4, "bid_size": 16.0, "ask": 16.9, "ask_size": 18.0, "iv": 0.3663, "open_interest": 0.0, "volume": 0.0, "delta": -0.5037, "gamma": 0.0142, "vega": 0.343, "theta": -0.0169, "rho": -0.3983, "theo": 15.3007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "NMM271119C00097500", "bid": 8.4, "bid_size": 18.0, "ask": 11.5, "ask_size": 24.0, "iv": 0.3574, "open_interest": 9.0, "volume": 20.0, "delta": 0.4918, "gamma": 0.0126, "vega": 0.3486, "theta": -0.0154, "rho": 0.3385, "theo": 9.8393, "change": 0.1, "open": 9.62, "high": 11.1, "low": 9.62, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-11-10T15:40:17", "percent_change": 1.04167, "prev_day_close": 9.59999990463257}, {"option": "NMM271119P00097500", "bid": 15.2, "bid_size": 18.0, "ask": 19.0, "ask_size": 9.0, "iv": 0.3621, "open_interest": 0.0, "volume": 0.0, "delta": -0.537, "gamma": 0.0144, "vega": 0.3403, "theta": -0.0168, "rho": -0.4101, "theo": 16.8329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "NMM271119C00100000", "bid": 7.5, "bid_size": 21.0, "ask": 10.5, "ask_size": 25.0, "iv": 0.3534, "open_interest": 324.0, "volume": 0.0, "delta": 0.4632, "gamma": 0.0126, "vega": 0.3475, "theta": -0.0153, "rho": 0.3218, "theo": 8.9743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.25, "last_trade_time": "2026-11-06T11:42:37", "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "NMM271119P00100000", "bid": 17.0, "bid_size": 14.0, "ask": 20.1, "ask_size": 21.0, "iv": 0.3557, "open_interest": 0.0, "volume": 0.0, "delta": -0.57, "gamma": 0.0146, "vega": 0.3353, "theta": -0.0167, "rho": -0.4219, "theo": 18.4489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "NMM271119C00105000", "bid": 5.7, "bid_size": 8.0, "ask": 9.1, "ask_size": 8.0, "iv": 0.3488, "open_interest": 0.0, "volume": 0.0, "delta": 0.4085, "gamma": 0.0125, "vega": 0.3402, "theta": -0.015, "rho": 0.2881, "theo": 7.4485, "change": 0.0, "open": 0.0, "high": 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": "NMM271119P00105000", "bid": 20.5, "bid_size": 11.0, "ask": 24.0, "ask_size": 11.0, "iv": 0.3606, "open_interest": 0.0, "volume": 0.0, "delta": -0.6347, "gamma": 0.0149, "vega": 0.3187, "theta": -0.0163, "rho": -0.4324, "theo": 21.9174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "NMM271119C00110000", "bid": 4.2, "bid_size": 8.0, "ask": 7.7, "ask_size": 8.0, "iv": 0.3418, "open_interest": 100.0, "volume": 0.0, "delta": 0.3578, "gamma": 0.012, "vega": 0.3276, "theta": -0.0145, "rho": 0.2558, "theo": 6.1697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-09-23T14:19:26", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "NMM271119P00110000", "bid": 24.0, "bid_size": 11.0, "ask": 28.0, "ask_size": 16.0, "iv": 0.3596, "open_interest": 0.0, "volume": 0.0, "delta": -0.6968, "gamma": 0.0149, "vega": 0.2921, "theta": -0.0157, "rho": -0.4261, "theo": 25.6791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "NMM271119C00115000", "bid": 3.0, "bid_size": 10.0, "ask": 6.6, "ask_size": 8.0, "iv": 0.3377, "open_interest": 322.0, "volume": 0.0, "delta": 0.3116, "gamma": 0.0114, "vega": 0.3109, "theta": -0.0138, "rho": 0.2253, "theo": 5.1061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-11-06T11:42:37", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "NMM271119P00115000", "bid": 27.8, "bid_size": 10.0, "ask": 32.0, "ask_size": 14.0, "iv": 0.3552, "open_interest": 0.0, "volume": 0.0, "delta": -0.7557, "gamma": 0.0148, "vega": 0.2601, "theta": -0.0149, "rho": -0.4072, "theo": 29.7034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8999996185303}, {"option": "NMM271119C00120000", "bid": 2.0, "bid_size": 8.0, "ask": 5.5, "ask_size": 8.0, "iv": 0.331, "open_interest": 301.0, "volume": 0.0, "delta": 0.2697, "gamma": 0.0107, "vega": 0.2908, "theta": -0.0129, "rho": 0.1965, "theo": 4.2138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-05T14:52:43", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "NMM271119P00120000", "bid": 32.0, "bid_size": 11.0, "ask": 36.0, "ask_size": 11.0, "iv": 0.3491, "open_interest": 0.0, "volume": 0.0, "delta": -0.8108, "gamma": 0.0146, "vega": 0.2202, "theta": -0.014, "rho": -0.3603, "theo": 33.9601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "NMM271119C00125000", "bid": 1.0, "bid_size": 10.0, "ask": 4.6, "ask_size": 8.0, "iv": 0.3206, "open_interest": 0.0, "volume": 0.0, "delta": 0.2331, "gamma": 0.0099, "vega": 0.2698, "theta": -0.012, "rho": 0.1712, "theo": 3.4894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00000005960464}, {"option": "NMM271119P00125000", "bid": 36.5, "bid_size": 10.0, "ask": 40.5, "ask_size": 12.0, "iv": 0.352, "open_interest": 0.0, "volume": 0.0, "delta": -0.8622, "gamma": 0.0143, "vega": 0.1753, "theta": -0.0132, "rho": -0.2926, "theo": 38.4209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.7999992370606}, {"option": "NMM271119C00130000", "bid": 0.65, "bid_size": 11.0, "ask": 4.1, "ask_size": 11.0, "iv": 0.361, "open_interest": 100.0, "volume": 0.0, "delta": 0.2011, "gamma": 0.0091, "vega": 0.2481, "theta": -0.011, "rho": 0.1487, "theo": 2.8938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-10-12T09:51:41", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "NMM271119P00130000", "bid": 41.0, "bid_size": 8.0, "ask": 45.5, "ask_size": 8.0, "iv": 0.3622, "open_interest": 0.0, "volume": 0.0, "delta": -0.9105, "gamma": 0.014, "vega": 0.1233, "theta": -0.0124, "rho": -0.214, "theo": 43.0644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.7000007629394}, {"option": "NMM271119C00135000", "bid": 0.2, "bid_size": 10.0, "ask": 3.8, "ask_size": 10.0, "iv": 0.3296, "open_interest": 0.0, "volume": 0.0, "delta": 0.1732, "gamma": 0.0083, "vega": 0.2265, "theta": -0.0101, "rho": 0.1286, "theo": 2.404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "NMM271119P00135000", "bid": 46.0, "bid_size": 2.0, "ask": 50.5, "ask_size": 3.0, "iv": 0.3866, "open_interest": 0.0, "volume": 0.0, "delta": -0.9526, "gamma": 0.0132, "vega": 0.0772, "theta": -0.0097, "rho": -0.1472, "theo": 47.8529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "NMM271119C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 11.0, "iv": 0.3391, "open_interest": 0.0, "volume": 0.0, "delta": 0.149, "gamma": 0.0075, "vega": 0.2059, "theta": -0.0092, "rho": 0.1114, "theo": 2.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "NMM271119P00140000", "bid": 51.0, "bid_size": 2.0, "ask": 55.5, "ask_size": 2.0, "iv": 0.4098, "open_interest": 0.0, "volume": 0.0, "delta": -0.9803, "gamma": 0.007, "vega": 0.0, "theta": -0.0104, "rho": 0.0, "theo": 52.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.7000007629394}, {"option": "NMM271119C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 11.0, "iv": 0.352, "open_interest": 0.0, "volume": 0.0, "delta": 0.1283, "gamma": 0.0067, "vega": 0.1861, "theta": -0.0083, "rho": 0.0961, "theo": 1.6703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "NMM271119P00145000", "bid": 56.0, "bid_size": 2.0, "ask": 60.5, "ask_size": 3.0, "iv": 0.4321, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0011, "vega": 0.0, "theta": -0.0104, "rho": 0.0, "theo": 57.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.6499996185303}], "symbol": "NMM", "security_type": "stock", "exchange_id": 3, "current_price": 87.09, "price_change": 2.29, "price_change_percent": 2.7005, "bid": 84.95, "ask": 90.35, "bid_size": 100, "ask_size": 100, "open": 84.05, "high": 87.29, "low": 83.626, "close": 87.09, "prev_day_close": 84.8, "volume": 245066, "iv30": 35.038, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 21108441187, "last_trade_time": "2026-11-10T15:59:59", "tick": "up"}, "symbol": "NMM"}