{"timestamp": "2026-11-04 01:12:07", "data": {"options": [{"option": "NN261106C00003000", "bid": 6.4, "bid_size": 103.0, "ask": 7.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 2.0, "volume": 6.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.845, "change": 0.11, "open": 7.17, "high": 7.18, "low": 6.96, "tick": "down", "last_trade_price": 6.96, "last_trade_time": "2026-11-03T15:28:55", "percent_change": 1.60584, "prev_day_close": 6.84999990463257}, {"option": "NN261106P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 94.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-22T11:36:47", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NN261106C00004000", "bid": 4.6, "bid_size": 161.0, "ask": 7.1, "ask_size": 12.0, "iv": 4.0362, "open_interest": 1.0, "volume": 9.0, "delta": 0.9999, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.845, "change": -0.06, "open": 6.11, "high": 6.25, "low": 6.04, "tick": "no_change", "last_trade_price": 6.04, "last_trade_time": "2026-11-03T15:28:55", "percent_change": -0.983605, "prev_day_close": 6.09999990463257}, {"option": "NN261106P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 87.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NN261106C00005000", "bid": 4.2, "bid_size": 178.0, "ask": 5.8, "ask_size": 9.0, "iv": 5.6595, "open_interest": 1.0, "volume": 24.0, "delta": 0.9994, "gamma": 0.0008, "vega": 0.0, "theta": 0.0, "rho": 0.0004, "theo": 4.8454, "change": -0.53, "open": 5.19, "high": 5.25, "low": 5.02, "tick": "down", "last_trade_price": 5.02, "last_trade_time": "2026-11-03T14:59:17", "percent_change": -9.54955, "prev_day_close": 5.54999995231628}, {"option": "NN261106P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 22.0, "iv": 3.8713, "open_interest": 0.0, "volume": 22.0, "delta": -0.0004, "gamma": 0.0007, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.005, "open": 0.03, "high": 0.05, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T14:58:52", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "NN261106C00006000", "bid": 3.2, "bid_size": 165.0, "ask": 5.1, "ask_size": 20.0, "iv": 5.406, "open_interest": 11.0, "volume": 6.0, "delta": 0.9974, "gamma": 0.004, "vega": 0.0001, "theta": -0.0006, "rho": 0.0008, "theo": 3.8468, "change": -0.31, "open": 3.9, "high": 4.14, "low": 3.9, "tick": "no_change", "last_trade_price": 4.14, "last_trade_time": "2026-11-03T15:02:47", "percent_change": -6.96629, "prev_day_close": 4.45000004768372}, {"option": "NN261106P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 2.9353, "open_interest": 0.0, "volume": 7.0, "delta": -0.0023, "gamma": 0.004, "vega": 0.0001, "theta": -0.0011, "rho": 0.0, "theo": 0.0012, "change": -0.325, "open": 0.1, "high": 0.1, "low": 0.03, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T15:02:47", "percent_change": -86.6667, "prev_day_close": 0.375}, {"option": "NN261106C00006500", "bid": 2.8, "bid_size": 137.0, "ask": 4.2, "ask_size": 29.0, "iv": 3.8094, "open_interest": 8.0, "volume": 3.0, "delta": 0.9945, "gamma": 0.0091, "vega": 0.0001, "theta": -0.002, "rho": 0.0009, "theo": 3.3486, "change": -0.37, "open": 3.27, "high": 3.58, "low": 3.27, "tick": "up", "last_trade_price": 3.58, "last_trade_time": "2026-11-03T14:59:17", "percent_change": -9.36709, "prev_day_close": 3.94999992847443}, {"option": "NN261106P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 2.5198, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0091, "vega": 0.0001, "theta": -0.0024, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 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": "NN261106C00007000", "bid": 2.45, "bid_size": 142.0, "ask": 3.7, "ask_size": 18.0, "iv": 3.7246, "open_interest": 5.0, "volume": 1.0, "delta": 0.9879, "gamma": 0.02, "vega": 0.0003, "theta": -0.0048, "rho": 0.0009, "theo": 2.8525, "change": -0.36, "open": 2.84, "high": 2.84, "low": 2.84, "tick": "down", "last_trade_price": 2.84, "last_trade_time": "2026-11-03T10:39:13", "percent_change": -11.25, "prev_day_close": 3.20000004768372}, {"option": "NN261106P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 500.0, "iv": 4.4768, "open_interest": 1.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.02, "vega": 0.0003, "theta": -0.0051, "rho": 0.0, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-27T10:08:25", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NN261106C00007500", "bid": 1.7, "bid_size": 146.0, "ask": 3.3, "ask_size": 18.0, "iv": 2.771, "open_interest": 0.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0422, "vega": 0.0005, "theta": -0.0105, "rho": 0.001, "theo": 2.361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "NN261106P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 443.0, "iv": 3.8595, "open_interest": 0.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.0422, "vega": 0.0005, "theta": -0.0107, "rho": 0.0, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-23T13:02:21", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NN261106C00008000", "bid": 1.25, "bid_size": 18.0, "ask": 2.65, "ask_size": 13.0, "iv": 2.0105, "open_interest": 1.0, "volume": 0.0, "delta": 0.9436, "gamma": 0.084, "vega": 0.001, "theta": -0.021, "rho": 0.001, "theo": 1.8798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.96, "last_trade_time": "2026-11-02T12:20:44", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "NN261106P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 10.0, "iv": 1.9914, "open_interest": 0.0, "volume": 0.0, "delta": -0.0561, "gamma": 0.084, "vega": 0.001, "theta": -0.0213, "rho": -0.0001, "theo": 0.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-23T13:03:58", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NN261106C00008500", "bid": 0.45, "bid_size": 59.0, "ask": 2.85, "ask_size": 18.0, "iv": 2.422, "open_interest": 0.0, "volume": 0.0, "delta": 0.8853, "gamma": 0.1521, "vega": 0.0017, "theta": -0.0382, "rho": 0.001, "theo": 1.4207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "NN261106P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 372.0, "iv": 2.6892, "open_interest": 1.0, "volume": 0.0, "delta": -0.1144, "gamma": 0.1521, "vega": 0.0017, "theta": -0.0384, "rho": -0.0002, "theo": 0.0736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-10-23T13:04:31", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NN261106C00009000", "bid": 0.5, "bid_size": 137.0, "ask": 3.1, "ask_size": 40.0, "iv": 3.9232, "open_interest": 1.0, "volume": 0.0, "delta": 0.7849, "gamma": 0.2401, "vega": 0.0026, "theta": -0.0604, "rho": 0.0009, "theo": 1.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-10-20T14:36:48", "percent_change": 0.0, "prev_day_close": 1.40000000596046}, {"option": "NN261106P00009000", "bid": 0.05, "bid_size": 439.0, "ask": 0.25, "ask_size": 461.0, "iv": 1.3271, "open_interest": 13.0, "volume": 1.0, "delta": -0.2148, "gamma": 0.2403, "vega": 0.0026, "theta": -0.0606, "rho": -0.0003, "theo": 0.1563, "change": -0.05, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T15:46:23", "percent_change": -25.0, "prev_day_close": 0.200000002980232}, {"option": "NN261106C00009500", "bid": 0.2, "bid_size": 555.0, "ask": 1.25, "ask_size": 275.0, "iv": 1.5202, "open_interest": 2.0, "volume": 0.0, "delta": 0.6402, "gamma": 0.3162, "vega": 0.0034, "theta": -0.0793, "rho": 0.0008, "theo": 0.6556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-10-23T11:56:07", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "NN261106P00009500", "bid": 0.25, "bid_size": 260.0, "ask": 0.4, "ask_size": 51.0, "iv": 1.365, "open_interest": 106.0, "volume": 3.0, "delta": -0.3597, "gamma": 0.3166, "vega": 0.0034, "theta": -0.0794, "rho": -0.0005, "theo": 0.3079, "change": -0.17, "open": 0.25, "high": 0.31, "low": 0.25, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-03T15:50:03", "percent_change": -37.7778, "prev_day_close": 0.450000002980232}, {"option": "NN261106C00010000", "bid": 0.2, "bid_size": 538.0, "ask": 0.55, "ask_size": 103.0, "iv": 1.2415, "open_interest": 7.0, "volume": 22.0, "delta": 0.4726, "gamma": 0.3397, "vega": 0.0036, "theta": -0.0843, "rho": 0.0006, "theo": 0.3965, "change": -0.1, "open": 0.4, "high": 0.55, "low": 0.4, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-03T15:16:40", "percent_change": -18.1818, "prev_day_close": 0.550000011920929}, {"option": "NN261106P00010000", "bid": 0.4, "bid_size": 683.0, "ask": 0.85, "ask_size": 702.0, "iv": 1.5157, "open_interest": 430.0, "volume": 2.0, "delta": -0.5275, "gamma": 0.3402, "vega": 0.0036, "theta": -0.0844, "rho": -0.0007, "theo": 0.5487, "change": -0.2, "open": 0.55, "high": 0.55, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T10:40:38", "percent_change": -28.5714, "prev_day_close": 0.700000017881394}, {"option": "NN261106C00010500", "bid": 0.05, "bid_size": 610.0, "ask": 0.4, "ask_size": 458.0, "iv": 1.3081, "open_interest": 28.0, "volume": 25.0, "delta": 0.3181, "gamma": 0.302, "vega": 0.0032, "theta": -0.0738, "rho": 0.0004, "theo": 0.2262, "change": 0.07, "open": 0.37, "high": 0.37, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-03T10:41:22", "percent_change": 23.3333, "prev_day_close": 0.299999997019768}, {"option": "NN261106P00010500", "bid": 0.55, "bid_size": 343.0, "ask": 1.5, "ask_size": 463.0, "iv": 1.7557, "open_interest": 123.0, "volume": 0.0, "delta": -0.6823, "gamma": 0.3026, "vega": 0.0032, "theta": -0.0739, "rho": -0.0008, "theo": 0.8784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-02T15:39:40", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "NN261106C00011000", "bid": 0.05, "bid_size": 454.0, "ask": 0.2, "ask_size": 352.0, "iv": 1.3382, "open_interest": 712.0, "volume": 41.0, "delta": 0.2003, "gamma": 0.2323, "vega": 0.0025, "theta": -0.0556, "rho": 0.0002, "theo": 0.1252, "change": 0.0, "open": 0.18, "high": 0.18, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T14:22:40", "percent_change": -2.48353e-07, "prev_day_close": 0.150000000372529}, {"option": "NN261106P00011000", "bid": 0.85, "bid_size": 707.0, "ask": 1.65, "ask_size": 390.0, "iv": 1.2243, "open_interest": 767.0, "volume": 0.0, "delta": -0.8004, "gamma": 0.2329, "vega": 0.0025, "theta": -0.0556, "rho": -0.0008, "theo": 1.2774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-02T15:31:34", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "NN261106C00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 267.0, "iv": 1.4105, "open_interest": 42.0, "volume": 0.0, "delta": 0.1216, "gamma": 0.1627, "vega": 0.0018, "theta": -0.0381, "rho": 0.0001, "theo": 0.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-02T14:06:40", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NN261106P00011500", "bid": 0.25, "bid_size": 173.0, "ask": 3.4, "ask_size": 36.0, "iv": 1.8522, "open_interest": 6.0, "volume": 0.0, "delta": -0.8792, "gamma": 0.1631, "vega": 0.0018, "theta": -0.038, "rho": -0.0008, "theo": 1.7213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-10-30T10:38:50", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "NN261106C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 825.0, "iv": 1.6719, "open_interest": 1387.0, "volume": 3.0, "delta": 0.073, "gamma": 0.1081, "vega": 0.0012, "theta": -0.0247, "rho": 0.0001, "theo": 0.0384, "change": -0.03, "open": 0.05, "high": 0.07, "low": 0.05, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-03T09:46:31", "percent_change": -30.0, "prev_day_close": 0.100000001490116}, {"option": "NN261106P00012000", "bid": 1.7, "bid_size": 119.0, "ask": 2.8, "ask_size": 301.0, "iv": 1.7989, "open_interest": 126.0, "volume": 0.0, "delta": -0.9279, "gamma": 0.1083, "vega": 0.0012, "theta": -0.0245, "rho": -0.0008, "theo": 2.191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-11-02T15:22:20", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "NN261106C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 673.0, "iv": 2.1945, "open_interest": 432.0, "volume": 7.0, "delta": 0.0439, "gamma": 0.0701, "vega": 0.0008, "theta": -0.0157, "rho": 0.0, "theo": 0.0218, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T15:58:21", "percent_change": -33.3333, "prev_day_close": 0.0750000029802322}, {"option": "NN261106P00012500", "bid": 1.4, "bid_size": 72.0, "ask": 3.9, "ask_size": 18.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.957, "gamma": 0.0702, "vega": 0.0008, "theta": -0.0154, "rho": -0.0007, "theo": 2.6747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.79, "last_trade_time": "2026-11-02T15:14:11", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "NN261106C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 107.0, "iv": 1.9486, "open_interest": 402.0, "volume": 0.0, "delta": 0.0268, "gamma": 0.0451, "vega": 0.0006, "theta": -0.0099, "rho": 0.0, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T14:30:31", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NN261106P00013000", "bid": 2.65, "bid_size": 103.0, "ask": 4.3, "ask_size": 18.0, "iv": 3.3011, "open_interest": 3.0, "volume": 0.0, "delta": -0.9742, "gamma": 0.0454, "vega": 0.0005, "theta": -0.0095, "rho": -0.0006, "theo": 3.1658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.26, "last_trade_time": "2026-11-02T12:51:12", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "NN261106C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 1.8823, "open_interest": 2.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.0292, "vega": 0.0004, "theta": -0.0063, "rho": 0.0, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-10-28T09:49:03", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NN261106P00013500", "bid": 3.0, "bid_size": 103.0, "ask": 5.0, "ask_size": 18.0, "iv": 3.6556, "open_interest": 4.0, "volume": 0.0, "delta": -0.9845, "gamma": 0.0297, "vega": 0.0003, "theta": -0.0057, "rho": -0.0005, "theo": 3.6609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-29T13:40:09", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "NN261106C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 2.054, "open_interest": 205.0, "volume": 0.0, "delta": 0.0105, "gamma": 0.019, "vega": 0.0002, "theta": -0.004, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:38:38", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NN261106P00014000", "bid": 3.6, "bid_size": 103.0, "ask": 5.2, "ask_size": 2.0, "iv": 3.4875, "open_interest": 1.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.0196, "vega": 0.0002, "theta": -0.0035, "rho": -0.0004, "theo": 4.1581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-10-16T15:12:39", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "NN261106C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 308.0, "iv": 3.8228, "open_interest": 33.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0126, "vega": 0.0002, "theta": -0.0026, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T15:22:20", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NN261106P00014500", "bid": 4.1, "bid_size": 103.0, "ask": 5.9, "ask_size": 18.0, "iv": 4.1304, "open_interest": 1.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0129, "vega": 0.0001, "theta": -0.0021, "rho": -0.0003, "theo": 4.6566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.42, "last_trade_time": "2026-10-30T15:15:05", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "NN261106C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 2.3721, "open_interest": 101.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0084, "vega": 0.0001, "theta": -0.0017, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-27T14:32:10", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NN261106P00015000", "bid": 4.4, "bid_size": 103.0, "ask": 7.0, "ask_size": 3.0, "iv": 5.0995, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0083, "vega": 0.0001, "theta": -0.0014, "rho": -0.0002, "theo": 5.1558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-30T15:43:10", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "NN261106C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 295.0, "iv": 4.659, "open_interest": 25.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0057, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-26T13:47:05", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NN261106P00015500", "bid": 4.9, "bid_size": 103.0, "ask": 7.5, "ask_size": 3.0, "iv": 5.3181, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0052, "vega": 0.0, "theta": -0.001, "rho": -0.0001, "theo": 5.6554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "NN261106C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 337.0, "iv": 4.4211, "open_interest": 27.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0039, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-26T12:44:13", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NN261106P00016000", "bid": 5.4, "bid_size": 103.0, "ask": 7.5, "ask_size": 18.0, "iv": 4.5323, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0031, "vega": 0.0, "theta": -0.0008, "rho": -0.0001, "theo": 6.1552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.66, "last_trade_time": "2026-10-12T13:33:05", "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "NN261106C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 7.0, "iv": 6.336, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0028, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "NN261106P00016500", "bid": 6.0, "bid_size": 103.0, "ask": 8.0, "ask_size": 18.0, "iv": 4.9368, "open_interest": 0.0, "volume": 1.0, "delta": -0.9995, "gamma": 0.0018, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 6.6551, "change": 0.64, "open": 6.89, "high": 6.89, "low": 6.89, "tick": "up", "last_trade_price": 6.89, "last_trade_time": "2026-11-03T12:59:37", "percent_change": 10.24, "prev_day_close": 6.25}, {"option": "NN261106C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 574.0, "iv": 6.4454, "open_interest": 289.0, "volume": 0.0, "delta": 0.001, "gamma": 0.002, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-28T11:01:56", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NN261106P00017000", "bid": 6.7, "bid_size": 103.0, "ask": 8.2, "ask_size": 18.0, "iv": 4.8908, "open_interest": 0.0, "volume": 1.0, "delta": -0.9998, "gamma": 0.001, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 7.155, "change": 0.56, "open": 7.31, "high": 7.31, "low": 7.31, "tick": "up", "last_trade_price": 7.31, "last_trade_time": "2026-11-03T12:59:37", "percent_change": 8.2963, "prev_day_close": 6.75}, {"option": "NN261106C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 37.0, "iv": 7.8496, "open_interest": 1.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0014, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-10-06T11:10:15", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NN261106P00017500", "bid": 6.9, "bid_size": 103.0, "ask": 9.3, "ask_size": 18.0, "iv": 5.7069, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0005, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 7.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "NN261106C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 93.0, "iv": 8.0354, "open_interest": 20.0, "volume": 1.0, "delta": 0.0005, "gamma": 0.001, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.105, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-03T14:34:11", "percent_change": 420.0, "prev_day_close": 0.025000000372529}, {"option": "NN261106P00018000", "bid": 7.4, "bid_size": 103.0, "ask": 9.8, "ask_size": 13.0, "iv": 5.8761, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 8.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "NN261106C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 34.0, "iv": 8.2138, "open_interest": 0.0, "volume": 2.0, "delta": 0.0004, "gamma": 0.0008, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": -0.475, "open": 0.13, "high": 0.13, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T14:34:11", "percent_change": -82.6087, "prev_day_close": 0.574999988079071}, {"option": "NN261106P00018500", "bid": 7.9, "bid_size": 103.0, "ask": 9.6, "ask_size": 18.0, "iv": 4.1586, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 8.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "NN261106C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 41.0, "iv": 8.3853, "open_interest": 0.0, "volume": 2.0, "delta": 0.0003, "gamma": 0.0006, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": -0.575, "open": 0.13, "high": 0.13, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T13:07:27", "percent_change": -85.1852, "prev_day_close": 0.675000011920929}, {"option": "NN261106P00019000", "bid": 8.4, "bid_size": 103.0, "ask": 11.0, "ask_size": 18.0, "iv": 6.5937, "open_interest": 0.0, "volume": 6.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 9.155, "change": 0.81, "open": 9.57, "high": 9.57, "low": 9.47, "tick": "no_change", "last_trade_price": 9.56, "last_trade_time": "2026-11-03T13:48:15", "percent_change": 9.25714, "prev_day_close": 8.75}, {"option": "NN261106C00019500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.0002, "gamma": 0.0004, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": -0.5, "open": 0.16, "high": 0.16, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T12:11:25", "percent_change": -83.3333, "prev_day_close": 0.600000023841858}, {"option": "NN261106P00019500", "bid": 9.0, "bid_size": 103.0, "ask": 11.1, "ask_size": 18.0, "iv": 6.1321, "open_interest": 0.0, "volume": 6.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 9.655, "change": 0.99, "open": 10.0, "high": 10.0, "low": 9.9, "tick": "no_change", "last_trade_price": 9.99, "last_trade_time": "2026-11-03T13:48:15", "percent_change": 11.0, "prev_day_close": 9.0}, {"option": "NN261106C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 5.0, "iv": 7.5424, "open_interest": 0.0, "volume": 2.0, "delta": 0.0002, "gamma": 0.0003, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.095, "open": 0.42, "high": 0.42, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-03T11:02:53", "percent_change": 380.0, "prev_day_close": 0.025000000372529}, {"option": "NN261106P00020000", "bid": 9.5, "bid_size": 103.0, "ask": 11.4, "ask_size": 13.0, "iv": 5.8058, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 10.155, "change": 1.25, "open": 10.65, "high": 10.65, "low": 10.65, "tick": "up", "last_trade_price": 10.65, "last_trade_time": "2026-11-03T10:13:19", "percent_change": 13.2979, "prev_day_close": 9.40000009536743}, {"option": "NN261106C00020500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "NN261106P00020500", "bid": 9.9, "bid_size": 103.0, "ask": 12.5, "ask_size": 18.0, "iv": 7.0402, "open_interest": 1.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 10.655, "change": 1.18, "open": 11.08, "high": 11.08, "low": 11.08, "tick": "up", "last_trade_price": 11.08, "last_trade_time": "2026-11-03T10:13:19", "percent_change": 11.9192, "prev_day_close": 9.90000009536743}, {"option": "NN261106C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "NN261106P00021000", "bid": 10.3, "bid_size": 103.0, "ask": 13.0, "ask_size": 18.0, "iv": 6.9774, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 11.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.76, "last_trade_time": "2026-11-02T10:34:06", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "NN261106C00021500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 38.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.285, "open": 0.39, "high": 0.39, "low": 0.39, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-11-03T09:39:06", "percent_change": -42.2222, "prev_day_close": 0.675000011920929}, {"option": "NN261106P00021500", "bid": 10.9, "bid_size": 103.0, "ask": 13.5, "ask_size": 18.0, "iv": 7.3136, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 11.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.14, "last_trade_time": "2026-11-02T10:32:58", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "NN261106C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "NN261106P00022000", "bid": 11.4, "bid_size": 103.0, "ask": 14.0, "ask_size": 18.0, "iv": 7.4438, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 12.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-11-02T10:33:35", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "NN261106C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T15:56:15", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NN261106P00022500", "bid": 11.8, "bid_size": 103.0, "ask": 14.5, "ask_size": 18.0, "iv": 7.3646, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 12.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.49, "last_trade_time": "2026-11-02T10:35:11", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "NN261106C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "NN261106P00023000", "bid": 12.3, "bid_size": 103.0, "ask": 15.0, "ask_size": 18.0, "iv": 7.4859, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 13.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.08, "last_trade_time": "2026-11-02T12:13:57", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "NN261106C00023500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "NN261106P00023500", "bid": 12.8, "bid_size": 103.0, "ask": 15.5, "ask_size": 18.0, "iv": 7.6037, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 13.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.76, "last_trade_time": "2026-11-02T12:14:10", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "NN261106C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T14:39:17", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NN261106P00024000", "bid": 13.3, "bid_size": 103.0, "ask": 16.0, "ask_size": 18.0, "iv": 7.7182, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 14.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.32, "last_trade_time": "2026-11-02T13:18:07", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "NN261106C00024500", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T14:21:12", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NN261106P00024500", "bid": 13.8, "bid_size": 103.0, "ask": 16.5, "ask_size": 18.0, "iv": 7.8296, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 14.655, "change": 0.0, "open": 0.0, "high": 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": "NN261106C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 37.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T11:02:14", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NN261106P00025000", "bid": 14.5, "bid_size": 103.0, "ask": 17.0, "ask_size": 18.0, "iv": 8.3537, "open_interest": 1.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 15.155, "change": 0.89, "open": 15.59, "high": 15.59, "low": 15.59, "tick": "up", "last_trade_price": 15.59, "last_trade_time": "2026-11-03T11:11:40", "percent_change": 6.05442, "prev_day_close": 14.6999998092651}, {"option": "NN261113C00003000", "bid": 6.4, "bid_size": 102.0, "ask": 8.4, "ask_size": 6.0, "iv": 7.534, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0036, "vega": 0.0003, "theta": -0.0037, "rho": 0.0005, "theo": 6.8676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "NN261113P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0036, "vega": 0.0003, "theta": -0.0045, "rho": 0.0, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NN261113C00004000", "bid": 5.5, "bid_size": 29.0, "ask": 7.2, "ask_size": 5.0, "iv": 5.6777, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0079, "vega": 0.0006, "theta": -0.0065, "rho": 0.0008, "theo": 5.8794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "NN261113P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 49.0, "iv": 7.9564, "open_interest": 0.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0078, "vega": 0.0006, "theta": -0.0072, "rho": 0.0, "theo": 0.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NN261113C00005000", "bid": 4.4, "bid_size": 102.0, "ask": 6.2, "ask_size": 4.0, "iv": 4.3271, "open_interest": 0.0, "volume": 0.0, "delta": 0.973, "gamma": 0.016, "vega": 0.001, "theta": -0.0104, "rho": 0.0012, "theo": 4.8992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "NN261113P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 44.0, "iv": 6.3626, "open_interest": 0.0, "volume": 0.0, "delta": -0.0265, "gamma": 0.016, "vega": 0.001, "theta": -0.011, "rho": -0.0001, "theo": 0.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NN261113C00006000", "bid": 3.4, "bid_size": 102.0, "ask": 5.2, "ask_size": 5.0, "iv": 3.4146, "open_interest": 0.0, "volume": 0.0, "delta": 0.9495, "gamma": 0.0311, "vega": 0.0017, "theta": -0.0158, "rho": 0.0016, "theo": 3.9338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "NN261113P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 12.0, "iv": 4.7395, "open_interest": 0.0, "volume": 0.0, "delta": -0.0499, "gamma": 0.0311, "vega": 0.0017, "theta": -0.0163, "rho": -0.0002, "theo": 0.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "NN261113C00006500", "bid": 1.45, "bid_size": 87.0, "ask": 4.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9312, "gamma": 0.0427, "vega": 0.0021, "theta": -0.0192, "rho": 0.0018, "theo": 3.4605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "NN261113P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 6.0, "iv": 4.1751, "open_interest": 0.0, "volume": 0.0, "delta": -0.0682, "gamma": 0.0427, "vega": 0.0021, "theta": -0.0196, "rho": -0.0002, "theo": 0.1031, "change": 0.0, "open": 0.0, "high": 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": "NN261113C00007000", "bid": 1.6, "bid_size": 63.0, "ask": 4.2, "ask_size": 8.0, "iv": 1.2997, "open_interest": 0.0, "volume": 0.0, "delta": 0.9062, "gamma": 0.058, "vega": 0.0027, "theta": -0.023, "rho": 0.0019, "theo": 2.9971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000014305115}, {"option": "NN261113P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 4.0988, "open_interest": 0.0, "volume": 0.0, "delta": -0.0931, "gamma": 0.058, "vega": 0.0027, "theta": -0.0234, "rho": -0.0003, "theo": 0.139, "change": 0.0, "open": 0.0, "high": 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": "NN261113C00007500", "bid": 1.15, "bid_size": 60.0, "ask": 3.8, "ask_size": 16.0, "iv": 1.4019, "open_interest": 0.0, "volume": 0.0, "delta": 0.8724, "gamma": 0.0775, "vega": 0.0034, "theta": -0.0273, "rho": 0.002, "theo": 2.548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "NN261113P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 20.0, "iv": 3.0687, "open_interest": 0.0, "volume": 0.0, "delta": -0.1269, "gamma": 0.0775, "vega": 0.0034, "theta": -0.0276, "rho": -0.0004, "theo": 0.1893, "change": 0.0, "open": 0.0, "high": 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": "NN261113C00008000", "bid": 1.4, "bid_size": 69.0, "ask": 3.6, "ask_size": 57.0, "iv": 2.3548, "open_interest": 0.0, "volume": 0.0, "delta": 0.8272, "gamma": 0.1012, "vega": 0.0042, "theta": -0.0318, "rho": 0.002, "theo": 2.1199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "NN261113P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 416.0, "iv": 1.8551, "open_interest": 43.0, "volume": 0.0, "delta": -0.1722, "gamma": 0.1012, "vega": 0.0042, "theta": -0.0321, "rho": -0.0006, "theo": 0.2604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-19T12:34:19", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "NN261113C00008500", "bid": 0.45, "bid_size": 359.0, "ask": 2.65, "ask_size": 181.0, "iv": 1.0891, "open_interest": 0.0, "volume": 0.0, "delta": 0.7681, "gamma": 0.1275, "vega": 0.005, "theta": -0.0364, "rho": 0.0019, "theo": 1.7217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "NN261113P00008500", "bid": 0.25, "bid_size": 112.0, "ask": 0.4, "ask_size": 10.0, "iv": 1.3823, "open_interest": 0.0, "volume": 2.0, "delta": -0.2314, "gamma": 0.1276, "vega": 0.005, "theta": -0.0366, "rho": -0.0008, "theo": 0.3616, "change": -0.575, "open": 0.3, "high": 0.3, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T15:50:18", "percent_change": -69.697, "prev_day_close": 0.825000012293458}, {"option": "NN261113C00009000", "bid": 1.0, "bid_size": 370.0, "ask": 2.15, "ask_size": 253.0, "iv": 1.7591, "open_interest": 11.0, "volume": 0.0, "delta": 0.6945, "gamma": 0.1528, "vega": 0.0057, "theta": -0.0405, "rho": 0.0018, "theo": 1.3649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.73, "last_trade_time": "2026-10-27T10:10:32", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "NN261113P00009000", "bid": 0.2, "bid_size": 502.0, "ask": 1.15, "ask_size": 549.0, "iv": 1.6918, "open_interest": 17.0, "volume": 0.0, "delta": -0.305, "gamma": 0.153, "vega": 0.0057, "theta": -0.0406, "rho": -0.001, "theo": 0.5042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.68, "last_trade_time": "2026-10-21T10:13:13", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "NN261113C00009500", "bid": 0.75, "bid_size": 348.0, "ask": 1.8, "ask_size": 212.0, "iv": 1.7023, "open_interest": 2.0, "volume": 0.0, "delta": 0.6096, "gamma": 0.1718, "vega": 0.0063, "theta": -0.0434, "rho": 0.0016, "theo": 1.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-21T10:29:49", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "NN261113P00009500", "bid": 0.45, "bid_size": 455.0, "ask": 0.85, "ask_size": 27.0, "iv": 1.2816, "open_interest": 9.0, "volume": 1.0, "delta": -0.3901, "gamma": 0.172, "vega": 0.0063, "theta": -0.0435, "rho": -0.0013, "theo": 0.6996, "change": 0.025, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-03T15:56:26", "percent_change": 3.44827, "prev_day_close": 0.725000023841858}, {"option": "NN261113C00010000", "bid": 0.5, "bid_size": 550.0, "ask": 1.2, "ask_size": 374.0, "iv": 1.4016, "open_interest": 5.0, "volume": 15.0, "delta": 0.5204, "gamma": 0.1799, "vega": 0.0065, "theta": -0.0447, "rho": 0.0014, "theo": 0.816, "change": -0.465, "open": 1.5, "high": 1.5, "low": 1.11, "tick": "no_change", "last_trade_price": 1.11, "last_trade_time": "2026-11-03T10:53:20", "percent_change": -29.5238, "prev_day_close": 1.57499997317791}, {"option": "NN261113P00010000", "bid": 0.85, "bid_size": 432.0, "ask": 1.2, "ask_size": 261.0, "iv": 1.458, "open_interest": 33.0, "volume": 4.0, "delta": -0.4794, "gamma": 0.1802, "vega": 0.0065, "theta": -0.0448, "rho": -0.0015, "theo": 0.9543, "change": -0.025, "open": 1.0, "high": 1.0, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-03T14:12:16", "percent_change": -2.7027, "prev_day_close": 0.925000011920929}, {"option": "NN261113C00010500", "bid": 0.05, "bid_size": 826.0, "ask": 1.0, "ask_size": 344.0, "iv": 1.1977, "open_interest": 3.0, "volume": 27.0, "delta": 0.4354, "gamma": 0.1764, "vega": 0.0064, "theta": -0.0445, "rho": 0.0012, "theo": 0.6285, "change": -0.585, "open": 0.83, "high": 0.83, "low": 0.78, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-11-03T10:41:22", "percent_change": -42.5455, "prev_day_close": 1.375}, {"option": "NN261113P00010500", "bid": 1.15, "bid_size": 88.0, "ask": 2.25, "ask_size": 381.0, "iv": 2.0283, "open_interest": 10.0, "volume": 0.0, "delta": -0.5645, "gamma": 0.1767, "vega": 0.0064, "theta": -0.0445, "rho": -0.0018, "theo": 1.2665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-11-02T15:39:40", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "NN261113C00011000", "bid": 0.3, "bid_size": 809.0, "ask": 0.75, "ask_size": 373.0, "iv": 1.444, "open_interest": 24.0, "volume": 28.0, "delta": 0.3609, "gamma": 0.1645, "vega": 0.0061, "theta": -0.0429, "rho": 0.001, "theo": 0.4896, "change": -0.11, "open": 0.62, "high": 0.65, "low": 0.59, "tick": "no_change", "last_trade_price": 0.59, "last_trade_time": "2026-11-03T15:44:48", "percent_change": -15.7143, "prev_day_close": 0.700000002980232}, {"option": "NN261113P00011000", "bid": 1.25, "bid_size": 240.0, "ask": 2.05, "ask_size": 323.0, "iv": 1.4235, "open_interest": 9.0, "volume": 0.0, "delta": -0.6392, "gamma": 0.1648, "vega": 0.0061, "theta": -0.0429, "rho": -0.002, "theo": 1.6272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-10-30T13:13:03", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "NN261113C00011500", "bid": 0.2, "bid_size": 1271.0, "ask": 0.55, "ask_size": 163.0, "iv": 1.4013, "open_interest": 198.0, "volume": 709.0, "delta": 0.2989, "gamma": 0.1484, "vega": 0.0057, "theta": -0.0406, "rho": 0.0008, "theo": 0.3877, "change": -0.025, "open": 0.52, "high": 0.65, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T12:26:36", "percent_change": -4.76191, "prev_day_close": 0.525000005960464}, {"option": "NN261113P00011500", "bid": 1.5, "bid_size": 295.0, "ask": 2.65, "ask_size": 169.0, "iv": 1.5113, "open_interest": 3.0, "volume": 0.0, "delta": -0.7013, "gamma": 0.1488, "vega": 0.0056, "theta": -0.0405, "rho": -0.0021, "theo": 2.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-02T13:50:18", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "NN261113C00012000", "bid": 0.05, "bid_size": 1025.0, "ask": 0.65, "ask_size": 730.0, "iv": 1.5395, "open_interest": 72.0, "volume": 8.0, "delta": 0.2488, "gamma": 0.1314, "vega": 0.0052, "theta": -0.038, "rho": 0.0007, "theo": 0.3126, "change": -0.3, "open": 0.4, "high": 0.4, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T10:27:24", "percent_change": -50.0, "prev_day_close": 0.600000001490116}, {"option": "NN261113P00012000", "bid": 2.15, "bid_size": 262.0, "ask": 2.9, "ask_size": 287.0, "iv": 1.6103, "open_interest": 98.0, "volume": 1.0, "delta": -0.7515, "gamma": 0.1317, "vega": 0.0052, "theta": -0.0378, "rho": -0.0023, "theo": 2.4497, "change": -0.045, "open": 2.58, "high": 2.58, "low": 2.58, "tick": "down", "last_trade_price": 2.58, "last_trade_time": "2026-11-03T15:48:16", "percent_change": -1.71429, "prev_day_close": 2.625}, {"option": "NN261113C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 456.0, "iv": 1.6066, "open_interest": 114.0, "volume": 0.0, "delta": 0.2088, "gamma": 0.1153, "vega": 0.0047, "theta": -0.0353, "rho": 0.0006, "theo": 0.2566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T14:30:33", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "NN261113P00012500", "bid": 2.4, "bid_size": 152.0, "ask": 3.9, "ask_size": 160.0, "iv": 2.0105, "open_interest": 31.0, "volume": 0.0, "delta": -0.7916, "gamma": 0.1156, "vega": 0.0047, "theta": -0.0351, "rho": -0.0024, "theo": 2.8934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-02T15:14:11", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "NN261113C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 523.0, "iv": 1.4027, "open_interest": 587.0, "volume": 40.0, "delta": 0.1769, "gamma": 0.1009, "vega": 0.0042, "theta": -0.0327, "rho": 0.0005, "theo": 0.214, "change": -0.025, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T14:11:12", "percent_change": -11.1111, "prev_day_close": 0.224999997764826}, {"option": "NN261113P00013000", "bid": 2.5, "bid_size": 176.0, "ask": 4.7, "ask_size": 41.0, "iv": 2.0816, "open_interest": 1.0, "volume": 0.0, "delta": -0.8236, "gamma": 0.1012, "vega": 0.0042, "theta": -0.0324, "rho": -0.0025, "theo": 3.3507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-10-28T15:49:27", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "NN261113C00013500", "bid": 0.05, "bid_size": 330.0, "ask": 0.25, "ask_size": 26.0, "iv": 1.5294, "open_interest": 3.0, "volume": 0.0, "delta": 0.1512, "gamma": 0.0883, "vega": 0.0038, "theta": -0.0302, "rho": 0.0004, "theo": 0.1811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T11:08:15", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "NN261113P00013500", "bid": 3.1, "bid_size": 168.0, "ask": 5.1, "ask_size": 39.0, "iv": 2.2314, "open_interest": 0.0, "volume": 0.0, "delta": -0.8493, "gamma": 0.0887, "vega": 0.0038, "theta": -0.0299, "rho": -0.0025, "theo": 3.8175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999988079071}, {"option": "NN261113C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 365.0, "iv": 2.1909, "open_interest": 12.0, "volume": 0.0, "delta": 0.1305, "gamma": 0.0775, "vega": 0.0034, "theta": -0.028, "rho": 0.0004, "theo": 0.1551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T14:43:54", "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "NN261113P00014000", "bid": 3.5, "bid_size": 82.0, "ask": 5.4, "ask_size": 18.0, "iv": 2.0608, "open_interest": 0.0, "volume": 0.0, "delta": -0.8702, "gamma": 0.0779, "vega": 0.0034, "theta": -0.0276, "rho": -0.0026, "theo": 4.2914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "NN261113C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 527.0, "iv": 2.0936, "open_interest": 8.0, "volume": 7.0, "delta": 0.1136, "gamma": 0.0683, "vega": 0.0031, "theta": -0.0259, "rho": 0.0003, "theo": 0.1344, "change": -0.24, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T10:27:24", "percent_change": -80.0, "prev_day_close": 0.300000006332994}, {"option": "NN261113P00014500", "bid": 4.0, "bid_size": 63.0, "ask": 5.5, "ask_size": 13.0, "iv": 1.6423, "open_interest": 1.0, "volume": 0.0, "delta": -0.8871, "gamma": 0.0687, "vega": 0.0031, "theta": -0.0255, "rho": -0.0026, "theo": 4.7705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.16, "last_trade_time": "2026-10-30T15:23:34", "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "NN261113C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 317.0, "iv": 2.6475, "open_interest": 2.0, "volume": 0.0, "delta": 0.0996, "gamma": 0.0605, "vega": 0.0028, "theta": -0.0241, "rho": 0.0003, "theo": 0.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-26T13:01:22", "percent_change": 0.0, "prev_day_close": 0.950000012293458}, {"option": "NN261113P00015000", "bid": 4.3, "bid_size": 75.0, "ask": 6.5, "ask_size": 13.0, "iv": 2.1845, "open_interest": 1.0, "volume": 0.0, "delta": -0.9012, "gamma": 0.0609, "vega": 0.0028, "theta": -0.0236, "rho": -0.0026, "theo": 5.2535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-10-30T15:43:10", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "NN261113C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 12.0, "iv": 3.5939, "open_interest": 0.0, "volume": 0.0, "delta": 0.0881, "gamma": 0.0538, "vega": 0.0026, "theta": -0.0224, "rho": 0.0002, "theo": 0.1038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-10-27T09:44:17", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "NN261113P00015500", "bid": 4.4, "bid_size": 72.0, "ask": 7.0, "ask_size": 5.0, "iv": 1.6279, "open_interest": 0.0, "volume": 0.0, "delta": -0.9128, "gamma": 0.0543, "vega": 0.0025, "theta": -0.0219, "rho": -0.0026, "theo": 5.7395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "NN261113C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 7.0, "iv": 2.604, "open_interest": 1.0, "volume": 0.0, "delta": 0.0783, "gamma": 0.0481, "vega": 0.0024, "theta": -0.0209, "rho": 0.0002, "theo": 0.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-10-27T09:44:17", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "NN261113P00016000", "bid": 4.1, "bid_size": 108.0, "ask": 8.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9226, "gamma": 0.0486, "vega": 0.0023, "theta": -0.0203, "rho": -0.0026, "theo": 6.2278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.89, "last_trade_time": "2026-10-13T14:16:10", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "NN261113C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 8.0, "iv": 3.8299, "open_interest": 1.0, "volume": 0.0, "delta": 0.0701, "gamma": 0.0431, "vega": 0.0022, "theta": -0.0195, "rho": 0.0002, "theo": 0.0826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-10-05T15:12:21", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "NN261113P00016500", "bid": 4.6, "bid_size": 106.0, "ask": 8.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.931, "gamma": 0.0437, "vega": 0.0021, "theta": -0.0189, "rho": -0.0027, "theo": 6.718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "NN261113C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 4.1971, "open_interest": 0.0, "volume": 0.0, "delta": 0.0631, "gamma": 0.0389, "vega": 0.002, "theta": -0.0183, "rho": 0.0002, "theo": 0.0744, "change": 0.0, "open": 0.0, "high": 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": "NN261113P00017000", "bid": 6.0, "bid_size": 76.0, "ask": 9.0, "ask_size": 3.0, "iv": 2.8441, "open_interest": 0.0, "volume": 0.0, "delta": -0.9381, "gamma": 0.0395, "vega": 0.002, "theta": -0.0176, "rho": -0.0027, "theo": 7.2097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "NN261113C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 8.0, "iv": 4.0008, "open_interest": 0.0, "volume": 0.0, "delta": 0.057, "gamma": 0.0352, "vega": 0.0018, "theta": -0.0171, "rho": 0.0002, "theo": 0.0673, "change": 0.0, "open": 0.0, "high": 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": "NN261113P00017500", "bid": 6.0, "bid_size": 105.0, "ask": 9.5, "ask_size": 3.0, "iv": 2.1977, "open_interest": 0.0, "volume": 0.0, "delta": -0.9442, "gamma": 0.0358, "vega": 0.0018, "theta": -0.0165, "rho": -0.0027, "theo": 7.7025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "NN261113C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 21.0, "iv": 4.4058, "open_interest": 0.0, "volume": 0.0, "delta": 0.0518, "gamma": 0.032, "vega": 0.0017, "theta": -0.0161, "rho": 0.0001, "theo": 0.0613, "change": 0.0, "open": 0.0, "high": 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": "NN261113P00018000", "bid": 7.4, "bid_size": 102.0, "ask": 10.0, "ask_size": 5.0, "iv": 3.4721, "open_interest": 0.0, "volume": 0.0, "delta": -0.9495, "gamma": 0.0326, "vega": 0.0016, "theta": -0.0154, "rho": -0.0026, "theo": 8.1964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.17, "last_trade_time": "2026-10-06T10:21:28", "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "NN261113C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 6.0, "iv": 4.0614, "open_interest": 0.0, "volume": 0.0, "delta": 0.0473, "gamma": 0.0292, "vega": 0.0016, "theta": -0.0152, "rho": 0.0001, "theo": 0.056, "change": 0.0, "open": 0.0, "high": 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": "NN261113P00018500", "bid": 7.8, "bid_size": 102.0, "ask": 10.0, "ask_size": 5.0, "iv": 2.8579, "open_interest": 0.0, "volume": 0.0, "delta": -0.9542, "gamma": 0.0299, "vega": 0.0015, "theta": -0.0144, "rho": -0.0027, "theo": 8.691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "NN261113C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 11.0, "iv": 4.5548, "open_interest": 0.0, "volume": 0.0, "delta": 0.0433, "gamma": 0.0267, "vega": 0.0015, "theta": -0.0143, "rho": 0.0001, "theo": 0.0514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "NN261113P00019000", "bid": 8.4, "bid_size": 102.0, "ask": 10.5, "ask_size": 5.0, "iv": 3.0756, "open_interest": 0.0, "volume": 0.0, "delta": -0.9582, "gamma": 0.0274, "vega": 0.0014, "theta": -0.0136, "rho": -0.0027, "theo": 9.1863, "change": 0.0, "open": 0.0, "high": 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": "NN261113C00019500", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 6.0, "iv": 4.379, "open_interest": 0.0, "volume": 0.0, "delta": 0.0398, "gamma": 0.0245, "vega": 0.0014, "theta": -0.0135, "rho": 0.0001, "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": 0.899999976158142}, {"option": "NN261113P00019500", "bid": 9.0, "bid_size": 102.0, "ask": 11.5, "ask_size": 1.0, "iv": 3.8425, "open_interest": 0.0, "volume": 0.0, "delta": -0.9618, "gamma": 0.0252, "vega": 0.0013, "theta": -0.0127, "rho": -0.0026, "theo": 9.6822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "NN261113C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 4.776, "open_interest": 0.0, "volume": 0.0, "delta": 0.0367, "gamma": 0.0226, "vega": 0.0013, "theta": -0.0128, "rho": 0.0001, "theo": 0.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "NN261113P00020000", "bid": 9.4, "bid_size": 102.0, "ask": 12.0, "ask_size": 2.0, "iv": 3.8214, "open_interest": 0.0, "volume": 0.0, "delta": -0.965, "gamma": 0.0233, "vega": 0.0012, "theta": -0.012, "rho": -0.0025, "theo": 10.1786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "NN261113C00020500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 19.0, "iv": 3.9643, "open_interest": 0.0, "volume": 0.0, "delta": 0.034, "gamma": 0.0209, "vega": 0.0012, "theta": -0.0122, "rho": 0.0001, "theo": 0.0406, "change": 0.0, "open": 0.0, "high": 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": "NN261113P00020500", "bid": 9.9, "bid_size": 102.0, "ask": 12.6, "ask_size": 7.0, "iv": 4.0062, "open_interest": 0.0, "volume": 0.0, "delta": -0.9678, "gamma": 0.0216, "vega": 0.0011, "theta": -0.0113, "rho": -0.0025, "theo": 10.6754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "NN261113C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 29.0, "iv": 4.9417, "open_interest": 0.0, "volume": 0.0, "delta": 0.0316, "gamma": 0.0193, "vega": 0.0011, "theta": -0.0116, "rho": 0.0001, "theo": 0.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "NN261113P00021000", "bid": 10.3, "bid_size": 102.0, "ask": 12.5, "ask_size": 5.0, "iv": 3.2382, "open_interest": 0.0, "volume": 0.0, "delta": -0.9704, "gamma": 0.02, "vega": 0.0011, "theta": -0.0106, "rho": -0.0025, "theo": 11.1724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "NN261113C00021500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 5.0204, "open_interest": 0.0, "volume": 0.0, "delta": 0.0294, "gamma": 0.018, "vega": 0.0011, "theta": -0.011, "rho": 0.0001, "theo": 0.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "NN261113P00021500", "bid": 10.8, "bid_size": 102.0, "ask": 13.5, "ask_size": 4.0, "iv": 3.943, "open_interest": 0.0, "volume": 0.0, "delta": -0.9726, "gamma": 0.0187, "vega": 0.001, "theta": -0.01, "rho": -0.0026, "theo": 11.6699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "NN261113C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 29.0, "iv": 5.0966, "open_interest": 0.0, "volume": 0.0, "delta": 0.0274, "gamma": 0.0167, "vega": 0.001, "theta": -0.0105, "rho": 0.0001, "theo": 0.0329, "change": 0.0, "open": 0.0, "high": 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": "NN261113P00022000", "bid": 11.3, "bid_size": 102.0, "ask": 14.0, "ask_size": 5.0, "iv": 4.0146, "open_interest": 0.0, "volume": 0.0, "delta": -0.9747, "gamma": 0.0175, "vega": 0.0009, "theta": -0.0095, "rho": -0.0024, "theo": 12.1675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "NN261113C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 5.1705, "open_interest": 0.0, "volume": 0.0, "delta": 0.0256, "gamma": 0.0156, "vega": 0.001, "theta": -0.01, "rho": 0.0001, "theo": 0.0309, "change": 0.0, "open": 0.0, "high": 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": "NN261113P00022500", "bid": 11.8, "bid_size": 102.0, "ask": 14.5, "ask_size": 4.0, "iv": 4.0841, "open_interest": 0.0, "volume": 0.0, "delta": -0.9766, "gamma": 0.0164, "vega": 0.0008, "theta": -0.009, "rho": -0.0022, "theo": 12.6655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "NN261113C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 5.2421, "open_interest": 0.0, "volume": 0.0, "delta": 0.024, "gamma": 0.0146, "vega": 0.0009, "theta": -0.0095, "rho": 0.0001, "theo": 0.029, "change": 0.0, "open": 0.0, "high": 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": "NN261113P00023000", "bid": 12.3, "bid_size": 102.0, "ask": 15.0, "ask_size": 4.0, "iv": 4.1516, "open_interest": 0.0, "volume": 0.0, "delta": -0.9783, "gamma": 0.0154, "vega": 0.0008, "theta": -0.0085, "rho": -0.0023, "theo": 13.1636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "NN261113C00023500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 5.3117, "open_interest": 0.0, "volume": 0.0, "delta": 0.0225, "gamma": 0.0137, "vega": 0.0008, "theta": -0.0091, "rho": 0.0001, "theo": 0.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "NN261113P00023500", "bid": 12.8, "bid_size": 102.0, "ask": 15.5, "ask_size": 5.0, "iv": 4.2172, "open_interest": 0.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.0145, "vega": 0.0008, "theta": -0.008, "rho": -0.0023, "theo": 13.6619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "NN261113C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 5.3792, "open_interest": 0.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.0128, "vega": 0.0008, "theta": -0.0087, "rho": 0.0001, "theo": 0.0257, "change": 0.0, "open": 0.0, "high": 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": "NN261113P00024000", "bid": 13.3, "bid_size": 102.0, "ask": 16.0, "ask_size": 4.0, "iv": 4.281, "open_interest": 0.0, "volume": 0.0, "delta": -0.9812, "gamma": 0.0137, "vega": 0.0007, "theta": -0.0075, "rho": -0.0022, "theo": 14.1603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "NN261113C00024500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 5.4449, "open_interest": 0.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0121, "vega": 0.0008, "theta": -0.0084, "rho": 0.0, "theo": 0.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NN261113P00024500", "bid": 13.8, "bid_size": 102.0, "ask": 16.5, "ask_size": 5.0, "iv": 4.343, "open_interest": 0.0, "volume": 0.0, "delta": -0.9826, "gamma": 0.013, "vega": 0.0007, "theta": -0.0071, "rho": -0.0023, "theo": 14.6589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "NN261113C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 5.5089, "open_interest": 0.0, "volume": 0.0, "delta": 0.0189, "gamma": 0.0114, "vega": 0.0007, "theta": -0.008, "rho": 0.0, "theo": 0.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "NN261113P00025000", "bid": 14.5, "bid_size": 102.0, "ask": 16.5, "ask_size": 5.0, "iv": 4.0282, "open_interest": 0.0, "volume": 0.0, "delta": -0.9838, "gamma": 0.0124, "vega": 0.0006, "theta": -0.0067, "rho": -0.0021, "theo": 15.1576, "change": 0.0, "open": 0.0, "high": 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": "NN261120C00005000", "bid": 4.4, "bid_size": 102.0, "ask": 6.1, "ask_size": 55.0, "iv": 3.2018, "open_interest": 0.0, "volume": 1.0, "delta": 0.9564, "gamma": 0.0204, "vega": 0.0019, "theta": -0.0111, "rho": 0.0021, "theo": 4.9398, "change": 0.65, "open": 6.05, "high": 6.05, "low": 6.05, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-11-03T15:58:21", "percent_change": 12.037, "prev_day_close": 5.39999985694885}, {"option": "NN261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 1.6336, "open_interest": 103.0, "volume": 0.0, "delta": -0.0429, "gamma": 0.0203, "vega": 0.0019, "theta": -0.0116, "rho": -0.0002, "theo": 0.0919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T11:51:35", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NN261120C00006000", "bid": 3.5, "bid_size": 102.0, "ask": 5.0, "ask_size": 55.0, "iv": 2.5188, "open_interest": 0.0, "volume": 0.0, "delta": 0.926, "gamma": 0.0357, "vega": 0.003, "theta": -0.0151, "rho": 0.0026, "theo": 3.9975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "NN261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 417.0, "iv": 2.4587, "open_interest": 3.0, "volume": 0.0, "delta": -0.0731, "gamma": 0.0357, "vega": 0.003, "theta": -0.0156, "rho": -0.0004, "theo": 0.1475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T13:50:57", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "NN261120C00007000", "bid": 2.2, "bid_size": 174.0, "ask": 3.9, "ask_size": 125.0, "iv": 1.4982, "open_interest": 5.0, "volume": 0.0, "delta": 0.876, "gamma": 0.0596, "vega": 0.0043, "theta": -0.02, "rho": 0.0028, "theo": 3.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-10-26T15:36:31", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "NN261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 950.0, "iv": 1.8904, "open_interest": 587.0, "volume": 0.0, "delta": -0.1233, "gamma": 0.0596, "vega": 0.0043, "theta": -0.0203, "rho": -0.0007, "theo": 0.2416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-23T12:30:50", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NN261120C00008000", "bid": 1.75, "bid_size": 263.0, "ask": 3.1, "ask_size": 205.0, "iv": 1.6979, "open_interest": 1.0, "volume": 0.0, "delta": 0.795, "gamma": 0.0924, "vega": 0.006, "theta": -0.0254, "rho": 0.0029, "theo": 2.2631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-10-16T13:05:38", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "NN261120P00008000", "bid": 0.25, "bid_size": 757.0, "ask": 0.4, "ask_size": 1.0, "iv": 1.2508, "open_interest": 766.0, "volume": 1.0, "delta": -0.2044, "gamma": 0.0925, "vega": 0.006, "theta": -0.0256, "rho": -0.0011, "theo": 0.4089, "change": -0.175, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T13:12:45", "percent_change": -36.8421, "prev_day_close": 0.474999994039536}, {"option": "NN261120C00008500", "bid": 1.45, "bid_size": 435.0, "ask": 2.85, "ask_size": 217.0, "iv": 1.7449, "open_interest": 1.0, "volume": 0.0, "delta": 0.7401, "gamma": 0.1099, "vega": 0.0069, "theta": -0.028, "rho": 0.0028, "theo": 1.8931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-23T13:22:33", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "NN261120P00008500", "bid": 0.4, "bid_size": 483.0, "ask": 0.7, "ask_size": 73.0, "iv": 1.2878, "open_interest": 300.0, "volume": 0.0, "delta": -0.2593, "gamma": 0.11, "vega": 0.0069, "theta": -0.0282, "rho": -0.0014, "theo": 0.5379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-27T14:05:43", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NN261120C00009000", "bid": 1.15, "bid_size": 566.0, "ask": 2.15, "ask_size": 302.0, "iv": 1.4526, "open_interest": 5.0, "volume": 0.0, "delta": 0.6765, "gamma": 0.1252, "vega": 0.0076, "theta": -0.0303, "rho": 0.0026, "theo": 1.5653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-11-02T15:33:58", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "NN261120P00009000", "bid": 0.45, "bid_size": 676.0, "ask": 0.95, "ask_size": 195.0, "iv": 1.3299, "open_interest": 300.0, "volume": 0.0, "delta": -0.323, "gamma": 0.1254, "vega": 0.0076, "theta": -0.0305, "rho": -0.0017, "theo": 0.709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-02T12:02:03", "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "NN261120C00009500", "bid": 1.1, "bid_size": 394.0, "ask": 1.7, "ask_size": 213.0, "iv": 1.4632, "open_interest": 352.0, "volume": 6.0, "delta": 0.6074, "gamma": 0.1358, "vega": 0.0082, "theta": -0.0321, "rho": 0.0024, "theo": 1.2866, "change": 0.13, "open": 1.38, "high": 1.43, "low": 1.38, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-11-03T12:36:22", "percent_change": 10.0, "prev_day_close": 1.30000001192093}, {"option": "NN261120P00009500", "bid": 0.65, "bid_size": 893.0, "ask": 1.15, "ask_size": 133.0, "iv": 1.2881, "open_interest": 432.0, "volume": 0.0, "delta": -0.3922, "gamma": 0.136, "vega": 0.0082, "theta": -0.0322, "rho": -0.0021, "theo": 0.9295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-29T13:40:31", "percent_change": 0.0, "prev_day_close": 0.675000000745058}, {"option": "NN261120C00010000", "bid": 0.95, "bid_size": 12.0, "ask": 1.35, "ask_size": 276.0, "iv": 1.4336, "open_interest": 545.0, "volume": 206.0, "delta": 0.5378, "gamma": 0.1401, "vega": 0.0084, "theta": -0.0333, "rho": 0.0022, "theo": 1.0591, "change": -0.635, "open": 1.2, "high": 1.2, "low": 1.13, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-11-03T12:36:22", "percent_change": -35.7746, "prev_day_close": 1.77499994635582}, {"option": "NN261120P00010000", "bid": 1.05, "bid_size": 39.0, "ask": 1.3, "ask_size": 30.0, "iv": 1.2947, "open_interest": 869.0, "volume": 0.0, "delta": -0.462, "gamma": 0.1404, "vega": 0.0084, "theta": -0.0333, "rho": -0.0025, "theo": 1.2013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T14:27:21", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "NN261120C00010500", "bid": 0.6, "bid_size": 611.0, "ask": 1.4, "ask_size": 383.0, "iv": 1.4862, "open_interest": 19.0, "volume": 4.0, "delta": 0.4724, "gamma": 0.1386, "vega": 0.0084, "theta": -0.0338, "rho": 0.002, "theo": 0.879, "change": -0.675, "open": 1.03, "high": 1.13, "low": 0.99, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-03T11:21:18", "percent_change": -40.2985, "prev_day_close": 1.67499995231628}, {"option": "NN261120P00010500", "bid": 1.3, "bid_size": 596.0, "ask": 2.2, "ask_size": 790.0, "iv": 1.6142, "open_interest": 1070.0, "volume": 0.0, "delta": -0.5276, "gamma": 0.139, "vega": 0.0084, "theta": -0.0338, "rho": -0.0028, "theo": 1.5205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-10-29T12:18:11", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "NN261120C00011000", "bid": 0.35, "bid_size": 13.0, "ask": 1.15, "ask_size": 897.0, "iv": 1.5658, "open_interest": 727.0, "volume": 104.0, "delta": 0.4139, "gamma": 0.1328, "vega": 0.0083, "theta": -0.0337, "rho": 0.0017, "theo": 0.7387, "change": -0.125, "open": 0.78, "high": 0.88, "low": 0.78, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-03T11:21:18", "percent_change": -12.8205, "prev_day_close": 0.974999994039536}, {"option": "NN261120P00011000", "bid": 1.65, "bid_size": 496.0, "ask": 2.05, "ask_size": 41.0, "iv": 1.3364, "open_interest": 1158.0, "volume": 2.0, "delta": -0.5862, "gamma": 0.1332, "vega": 0.0083, "theta": -0.0337, "rho": -0.0032, "theo": 1.8795, "change": -0.325, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-11-03T11:18:37", "percent_change": -17.3333, "prev_day_close": 1.87499994039536}, {"option": "NN261120C00011500", "bid": 0.3, "bid_size": 1732.0, "ask": 1.25, "ask_size": 915.0, "iv": 1.5889, "open_interest": 687.0, "volume": 0.0, "delta": 0.3635, "gamma": 0.1246, "vega": 0.008, "theta": -0.0333, "rho": 0.0015, "theo": 0.6295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-10-30T11:40:47", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "NN261120P00011500", "bid": 1.75, "bid_size": 432.0, "ask": 3.0, "ask_size": 654.0, "iv": 1.5395, "open_interest": 263.0, "volume": 0.0, "delta": -0.6368, "gamma": 0.125, "vega": 0.008, "theta": -0.0332, "rho": -0.0034, "theo": 2.2698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-10-27T15:06:12", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "NN261120C00012000", "bid": 0.3, "bid_size": 882.0, "ask": 0.7, "ask_size": 659.0, "iv": 1.3912, "open_interest": 1540.0, "volume": 10.0, "delta": 0.3208, "gamma": 0.1154, "vega": 0.0076, "theta": -0.0326, "rho": 0.0014, "theo": 0.5439, "change": 0.125, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-03T10:16:51", "percent_change": 26.3158, "prev_day_close": 0.474999994039536}, {"option": "NN261120P00012000", "bid": 2.5, "bid_size": 10.0, "ask": 2.9, "ask_size": 454.0, "iv": 1.471, "open_interest": 1354.0, "volume": 5.0, "delta": -0.6796, "gamma": 0.1159, "vega": 0.0076, "theta": -0.0324, "rho": -0.0036, "theo": 2.6836, "change": -0.1, "open": 2.5, "high": 2.7, "low": 2.5, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-03T15:59:02", "percent_change": -3.57143, "prev_day_close": 2.80000007152557}, {"option": "NN261120C00012500", "bid": 0.1, "bid_size": 2158.0, "ask": 1.05, "ask_size": 533.0, "iv": 1.6277, "open_interest": 290.0, "volume": 0.0, "delta": 0.2849, "gamma": 0.1063, "vega": 0.0072, "theta": -0.0317, "rho": 0.0012, "theo": 0.4759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-10-29T10:37:16", "percent_change": 0.0, "prev_day_close": 0.950000025331974}, {"option": "NN261120P00012500", "bid": 2.6, "bid_size": 294.0, "ask": 3.6, "ask_size": 61.0, "iv": 1.4716, "open_interest": 11.0, "volume": 6.0, "delta": -0.7157, "gamma": 0.1068, "vega": 0.0072, "theta": -0.0315, "rho": -0.0039, "theo": 3.1151, "change": 0.075, "open": 3.25, "high": 3.25, "low": 3.25, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-03T12:49:31", "percent_change": 2.3622, "prev_day_close": 3.17500007152557}, {"option": "NN261120C00013000", "bid": 0.2, "bid_size": 495.0, "ask": 0.5, "ask_size": 542.0, "iv": 1.4294, "open_interest": 489.0, "volume": 4.0, "delta": 0.2546, "gamma": 0.0975, "vega": 0.0068, "theta": -0.0307, "rho": 0.0011, "theo": 0.4212, "change": -0.2, "open": 0.4, "high": 0.4, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T13:22:27", "percent_change": -36.3636, "prev_day_close": 0.549999989569187}, {"option": "NN261120P00013000", "bid": 3.0, "bid_size": 890.0, "ask": 4.0, "ask_size": 644.0, "iv": 1.4465, "open_interest": 947.0, "volume": 0.0, "delta": -0.746, "gamma": 0.098, "vega": 0.0068, "theta": -0.0305, "rho": -0.004, "theo": 3.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.74, "last_trade_time": "2026-11-02T12:51:12", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "NN261120C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 413.0, "iv": 1.6176, "open_interest": 45.0, "volume": 0.0, "delta": 0.2291, "gamma": 0.0895, "vega": 0.0064, "theta": -0.0298, "rho": 0.001, "theo": 0.3765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-10-29T10:43:26", "percent_change": 0.0, "prev_day_close": 0.924999976530671}, {"option": "NN261120P00013500", "bid": 3.4, "bid_size": 307.0, "ask": 4.9, "ask_size": 94.0, "iv": 1.7835, "open_interest": 0.0, "volume": 0.0, "delta": -0.7717, "gamma": 0.09, "vega": 0.0064, "theta": -0.0295, "rho": -0.0042, "theo": 4.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25000011920929}, {"option": "NN261120C00014000", "bid": 0.2, "bid_size": 6.0, "ask": 0.5, "ask_size": 426.0, "iv": 1.6423, "open_interest": 330.0, "volume": 0.0, "delta": 0.2074, "gamma": 0.0822, "vega": 0.0061, "theta": -0.0288, "rho": 0.0009, "theo": 0.3395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-02T12:22:12", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "NN261120P00014000", "bid": 3.8, "bid_size": 656.0, "ask": 6.2, "ask_size": 782.0, "iv": 2.3707, "open_interest": 659.0, "volume": 0.0, "delta": -0.7935, "gamma": 0.0827, "vega": 0.006, "theta": -0.0285, "rho": -0.0043, "theo": 4.4773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-10-16T15:27:02", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "NN261120C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 358.0, "iv": 1.7806, "open_interest": 46.0, "volume": 0.0, "delta": 0.1888, "gamma": 0.0757, "vega": 0.0057, "theta": -0.0278, "rho": 0.0008, "theo": 0.3084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T13:05:59", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "NN261120P00014500", "bid": 4.0, "bid_size": 102.0, "ask": 5.8, "ask_size": 70.0, "iv": 1.5846, "open_interest": 0.0, "volume": 0.0, "delta": -0.8122, "gamma": 0.0762, "vega": 0.0057, "theta": -0.0275, "rho": -0.0044, "theo": 4.9458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "NN261120C00015000", "bid": 0.15, "bid_size": 250.0, "ask": 0.75, "ask_size": 945.0, "iv": 1.9944, "open_interest": 6680.0, "volume": 0.0, "delta": 0.1729, "gamma": 0.0698, "vega": 0.0054, "theta": -0.0269, "rho": 0.0007, "theo": 0.282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-02T15:56:24", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "NN261120P00015000", "bid": 5.2, "bid_size": 16.0, "ask": 5.5, "ask_size": 274.0, "iv": 1.5732, "open_interest": 1781.0, "volume": 0.0, "delta": -0.8282, "gamma": 0.0704, "vega": 0.0054, "theta": -0.0265, "rho": -0.0045, "theo": 5.419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.31, "last_trade_time": "2026-11-02T14:44:28", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "NN261120C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 404.0, "iv": 2.0025, "open_interest": 3.0, "volume": 0.0, "delta": 0.159, "gamma": 0.0646, "vega": 0.0051, "theta": -0.026, "rho": 0.0007, "theo": 0.2595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-26T12:56:23", "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "NN261120P00015500", "bid": 5.0, "bid_size": 102.0, "ask": 6.9, "ask_size": 76.0, "iv": 1.8529, "open_interest": 0.0, "volume": 0.0, "delta": -0.8422, "gamma": 0.0652, "vega": 0.0051, "theta": -0.0256, "rho": -0.0046, "theo": 5.8961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "NN261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 990.0, "iv": 1.9547, "open_interest": 1455.0, "volume": 3.0, "delta": 0.1469, "gamma": 0.0599, "vega": 0.0049, "theta": -0.0252, "rho": 0.0006, "theo": 0.2399, "change": -0.325, "open": 0.2, "high": 0.22, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T13:11:36", "percent_change": -68.4211, "prev_day_close": 0.475000008940697}, {"option": "NN261120P00016000", "bid": 5.7, "bid_size": 1118.0, "ask": 7.4, "ask_size": 689.0, "iv": 2.1116, "open_interest": 2044.0, "volume": 0.0, "delta": -0.8544, "gamma": 0.0605, "vega": 0.0048, "theta": -0.0247, "rho": -0.0047, "theo": 6.3761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-10-27T12:57:26", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "NN261120C00017000", "bid": 0.05, "bid_size": 15.0, "ask": 0.3, "ask_size": 712.0, "iv": 1.787, "open_interest": 8408.0, "volume": 0.0, "delta": 0.127, "gamma": 0.052, "vega": 0.0044, "theta": -0.0236, "rho": 0.0005, "theo": 0.2079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-11-02T10:44:29", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NN261120P00017000", "bid": 6.7, "bid_size": 432.0, "ask": 8.3, "ask_size": 464.0, "iv": 2.1824, "open_interest": 339.0, "volume": 0.0, "delta": -0.8745, "gamma": 0.0526, "vega": 0.0043, "theta": -0.0231, "rho": -0.0048, "theo": 7.3434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.92, "last_trade_time": "2026-10-26T11:56:25", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "NN261120C00018000", "bid": 0.05, "bid_size": 7.0, "ask": 0.25, "ask_size": 6.0, "iv": 1.8494, "open_interest": 10107.0, "volume": 0.0, "delta": 0.1112, "gamma": 0.0456, "vega": 0.004, "theta": -0.0222, "rho": 0.0005, "theo": 0.1828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-29T10:11:17", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NN261120P00018000", "bid": 7.6, "bid_size": 476.0, "ask": 9.3, "ask_size": 425.0, "iv": 2.2303, "open_interest": 400.0, "volume": 0.0, "delta": -0.8905, "gamma": 0.0462, "vega": 0.0039, "theta": -0.0216, "rho": -0.005, "theo": 8.3177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-09-10T14:21:33", "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "NN261120C00019000", "bid": 0.05, "bid_size": 6.0, "ask": 0.25, "ask_size": 7.0, "iv": 1.9666, "open_interest": 415.0, "volume": 0.0, "delta": 0.0986, "gamma": 0.0404, "vega": 0.0036, "theta": -0.0209, "rho": 0.0004, "theo": 0.1628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-10-27T09:45:46", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NN261120P00019000", "bid": 8.5, "bid_size": 159.0, "ask": 10.3, "ask_size": 141.0, "iv": 2.2558, "open_interest": 84.0, "volume": 0.0, "delta": -0.9033, "gamma": 0.041, "vega": 0.0036, "theta": -0.0202, "rho": -0.0049, "theo": 9.2969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-09-08T12:12:14", "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "NN261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 7.0, "iv": 1.9121, "open_interest": 762.0, "volume": 0.0, "delta": 0.0882, "gamma": 0.0361, "vega": 0.0034, "theta": -0.0198, "rho": 0.0004, "theo": 0.1464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T13:41:05", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NN261120P00020000", "bid": 9.5, "bid_size": 102.0, "ask": 11.3, "ask_size": 68.0, "iv": 2.375, "open_interest": 0.0, "volume": 0.0, "delta": -0.9138, "gamma": 0.0367, "vega": 0.0033, "theta": -0.019, "rho": -0.0051, "theo": 10.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-09-29T10:51:11", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "NN261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 513.0, "iv": 2.707, "open_interest": 57.0, "volume": 0.0, "delta": 0.0796, "gamma": 0.0325, "vega": 0.0031, "theta": -0.0188, "rho": 0.0003, "theo": 0.1328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-05T15:13:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NN261120P00021000", "bid": 10.3, "bid_size": 102.0, "ask": 12.7, "ask_size": 68.0, "iv": 2.6984, "open_interest": 0.0, "volume": 0.0, "delta": -0.9226, "gamma": 0.0332, "vega": 0.003, "theta": -0.0179, "rho": -0.0053, "theo": 11.2658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "NN261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 977.0, "iv": 2.8133, "open_interest": 390.0, "volume": 0.0, "delta": 0.0724, "gamma": 0.0294, "vega": 0.0029, "theta": -0.0178, "rho": 0.0003, "theo": 0.1213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-09T11:05:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NN261120P00022000", "bid": 11.3, "bid_size": 102.0, "ask": 13.7, "ask_size": 68.0, "iv": 2.8069, "open_interest": 0.0, "volume": 0.0, "delta": -0.93, "gamma": 0.0302, "vega": 0.0028, "theta": -0.0169, "rho": -0.0051, "theo": 12.2538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "NN261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 466.0, "iv": 2.9133, "open_interest": 22.0, "volume": 0.0, "delta": 0.0662, "gamma": 0.0268, "vega": 0.0027, "theta": -0.017, "rho": 0.0003, "theo": 0.1116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-24T10:56:11", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NN261120P00023000", "bid": 12.3, "bid_size": 102.0, "ask": 14.7, "ask_size": 69.0, "iv": 2.9092, "open_interest": 0.0, "volume": 0.0, "delta": -0.9363, "gamma": 0.0276, "vega": 0.0026, "theta": -0.016, "rho": -0.0052, "theo": 13.2436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "NN261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 414.0, "iv": 3.0078, "open_interest": 8.0, "volume": 0.0, "delta": 0.061, "gamma": 0.0246, "vega": 0.0025, "theta": -0.0162, "rho": 0.0002, "theo": 0.1031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-24T10:56:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NN261120P00024000", "bid": 13.3, "bid_size": 102.0, "ask": 15.7, "ask_size": 68.0, "iv": 3.0059, "open_interest": 0.0, "volume": 0.0, "delta": -0.9418, "gamma": 0.0254, "vega": 0.0024, "theta": -0.0152, "rho": -0.0054, "theo": 14.2347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "NN261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 407.0, "iv": 3.0972, "open_interest": 9.0, "volume": 0.0, "delta": 0.0564, "gamma": 0.0226, "vega": 0.0024, "theta": -0.0155, "rho": 0.0002, "theo": 0.0958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-10-02T15:19:56", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NN261120P00025000", "bid": 14.3, "bid_size": 102.0, "ask": 16.7, "ask_size": 68.0, "iv": 3.0975, "open_interest": 0.0, "volume": 0.0, "delta": -0.9465, "gamma": 0.0235, "vega": 0.0022, "theta": -0.0144, "rho": -0.0053, "theo": 15.2269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "NN261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 403.0, "iv": 3.182, "open_interest": 3.0, "volume": 0.0, "delta": 0.0524, "gamma": 0.0209, "vega": 0.0022, "theta": -0.0149, "rho": 0.0002, "theo": 0.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-09-02T13:42:33", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NN261120P00026000", "bid": 15.3, "bid_size": 102.0, "ask": 17.7, "ask_size": 68.0, "iv": 3.1846, "open_interest": 0.0, "volume": 0.0, "delta": -0.9508, "gamma": 0.0219, "vega": 0.0021, "theta": -0.0137, "rho": -0.0051, "theo": 16.2201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "NN261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 642.0, "iv": 3.2628, "open_interest": 23.0, "volume": 0.0, "delta": 0.0488, "gamma": 0.0194, "vega": 0.0021, "theta": -0.0143, "rho": 0.0002, "theo": 0.0837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-08-25T11:36:34", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NN261120P00027000", "bid": 16.3, "bid_size": 102.0, "ask": 18.7, "ask_size": 68.0, "iv": 3.2677, "open_interest": 0.0, "volume": 0.0, "delta": -0.9544, "gamma": 0.0204, "vega": 0.002, "theta": -0.0131, "rho": -0.0052, "theo": 17.2142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9500002861023}, {"option": "NN261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 566.0, "iv": 3.3398, "open_interest": 2.0, "volume": 0.0, "delta": 0.0457, "gamma": 0.0181, "vega": 0.002, "theta": -0.0137, "rho": 0.0002, "theo": 0.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-25T14:09:28", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "NN261120P00028000", "bid": 17.6, "bid_size": 102.0, "ask": 19.5, "ask_size": 68.0, "iv": 3.4512, "open_interest": 0.0, "volume": 1.0, "delta": -0.9577, "gamma": 0.0191, "vega": 0.0019, "theta": -0.0124, "rho": -0.0053, "theo": 18.2088, "change": 0.57, "open": 18.52, "high": 18.52, "low": 18.52, "tick": "up", "last_trade_price": 18.52, "last_trade_time": "2026-11-03T11:11:40", "percent_change": 3.17549, "prev_day_close": 17.9499998092651}, {"option": "NN261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 594.0, "iv": 3.4133, "open_interest": 0.0, "volume": 0.0, "delta": 0.0429, "gamma": 0.017, "vega": 0.0019, "theta": -0.0132, "rho": 0.0002, "theo": 0.0742, "change": 0.0, "open": 0.0, "high": 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": "NN261120P00029000", "bid": 18.3, "bid_size": 102.0, "ask": 20.7, "ask_size": 68.0, "iv": 3.4229, "open_interest": 0.0, "volume": 0.0, "delta": -0.9607, "gamma": 0.0179, "vega": 0.0018, "theta": -0.0119, "rho": -0.0054, "theo": 19.2039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "NN261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 384.0, "iv": 3.4836, "open_interest": 0.0, "volume": 0.0, "delta": 0.0404, "gamma": 0.0159, "vega": 0.0018, "theta": -0.0128, "rho": 0.0002, "theo": 0.0701, "change": 0.0, "open": 0.0, "high": 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": "NN261120P00030000", "bid": 19.3, "bid_size": 102.0, "ask": 21.7, "ask_size": 68.0, "iv": 3.4957, "open_interest": 0.0, "volume": 0.0, "delta": -0.9634, "gamma": 0.0169, "vega": 0.0016, "theta": -0.0114, "rho": -0.005, "theo": 20.1995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "NN261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 412.0, "iv": 3.5511, "open_interest": 0.0, "volume": 0.0, "delta": 0.0382, "gamma": 0.015, "vega": 0.0017, "theta": -0.0123, "rho": 0.0001, "theo": 0.0665, "change": 0.0, "open": 0.0, "high": 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": "NN261120P00031000", "bid": 20.3, "bid_size": 102.0, "ask": 22.7, "ask_size": 68.0, "iv": 3.5656, "open_interest": 0.0, "volume": 0.0, "delta": -0.9658, "gamma": 0.016, "vega": 0.0015, "theta": -0.0109, "rho": -0.005, "theo": 21.1957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "NN261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 547.0, "iv": 3.6159, "open_interest": 0.0, "volume": 0.0, "delta": 0.0362, "gamma": 0.0141, "vega": 0.0016, "theta": -0.0119, "rho": 0.0001, "theo": 0.0631, "change": 0.0, "open": 0.0, "high": 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": "NN261120P00032000", "bid": 21.1, "bid_size": 102.0, "ask": 23.7, "ask_size": 68.0, "iv": 3.3936, "open_interest": 0.0, "volume": 0.0, "delta": -0.968, "gamma": 0.0151, "vega": 0.0014, "theta": -0.0104, "rho": -0.0049, "theo": 22.1922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "NN261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 398.0, "iv": 3.6782, "open_interest": 0.0, "volume": 0.0, "delta": 0.0343, "gamma": 0.0134, "vega": 0.0016, "theta": -0.0115, "rho": 0.0001, "theo": 0.0601, "change": 0.0, "open": 0.0, "high": 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": "NN261120P00033000", "bid": 22.1, "bid_size": 102.0, "ask": 24.7, "ask_size": 68.0, "iv": 3.4567, "open_interest": 0.0, "volume": 0.0, "delta": -0.97, "gamma": 0.0144, "vega": 0.0014, "theta": -0.01, "rho": -0.005, "theo": 23.189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "NN261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 385.0, "iv": 3.7382, "open_interest": 0.0, "volume": 0.0, "delta": 0.0326, "gamma": 0.0127, "vega": 0.0015, "theta": -0.0112, "rho": 0.0001, "theo": 0.0573, "change": 0.0, "open": 0.0, "high": 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": "NN261120P00034000", "bid": 23.1, "bid_size": 102.0, "ask": 25.7, "ask_size": 68.0, "iv": 3.5176, "open_interest": 0.0, "volume": 0.0, "delta": -0.9718, "gamma": 0.0137, "vega": 0.0013, "theta": -0.0095, "rho": -0.0052, "theo": 24.1861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.7999992370605}, {"option": "NN261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 462.0, "iv": 3.7961, "open_interest": 0.0, "volume": 0.0, "delta": 0.0311, "gamma": 0.012, "vega": 0.0015, "theta": -0.0108, "rho": 0.0001, "theo": 0.0548, "change": 0.0, "open": 0.0, "high": 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": "NN261120P00035000", "bid": 24.1, "bid_size": 102.0, "ask": 26.7, "ask_size": 68.0, "iv": 3.5765, "open_interest": 0.0, "volume": 0.0, "delta": -0.9736, "gamma": 0.0132, "vega": 0.0013, "theta": -0.0091, "rho": -0.0051, "theo": 25.1833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "NN261127C00003000", "bid": 5.8, "bid_size": 62.0, "ask": 9.0, "ask_size": 5.0, "iv": 4.9668, "open_interest": 1.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0072, "vega": 0.0012, "theta": -0.0062, "rho": 0.0017, "theo": 6.8949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-10-26T11:33:05", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "NN261127P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 7.0, "iv": 5.3989, "open_interest": 1.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0072, "vega": 0.0012, "theta": -0.0069, "rho": -0.0002, "theo": 0.0667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-10-26T11:33:05", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "NN261127C00004000", "bid": 5.0, "bid_size": 101.0, "ask": 7.2, "ask_size": 5.0, "iv": 2.9961, "open_interest": 0.0, "volume": 0.0, "delta": 0.9637, "gamma": 0.0134, "vega": 0.002, "theta": -0.0088, "rho": 0.0024, "theo": 5.9346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "NN261127P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 74.0, "iv": 5.1537, "open_interest": 0.0, "volume": 0.0, "delta": -0.0357, "gamma": 0.0133, "vega": 0.002, "theta": -0.0094, "rho": -0.0003, "theo": 0.1036, "change": 0.0, "open": 0.0, "high": 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": "NN261127C00005000", "bid": 4.1, "bid_size": 101.0, "ask": 7.0, "ask_size": 11.0, "iv": 3.3959, "open_interest": 0.0, "volume": 0.0, "delta": 0.9407, "gamma": 0.023, "vega": 0.0029, "theta": -0.0117, "rho": 0.003, "theo": 4.9909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "NN261127P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 11.0, "iv": 3.3096, "open_interest": 0.0, "volume": 0.0, "delta": -0.0587, "gamma": 0.023, "vega": 0.0029, "theta": -0.0123, "rho": -0.0005, "theo": 0.1569, "change": 0.0, "open": 0.0, "high": 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": "NN261127C00006000", "bid": 2.65, "bid_size": 71.0, "ask": 5.3, "ask_size": 9.0, "iv": 1.5102, "open_interest": 0.0, "volume": 0.0, "delta": 0.9055, "gamma": 0.0375, "vega": 0.0042, "theta": -0.0151, "rho": 0.0034, "theo": 4.0742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "NN261127P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 57.0, "iv": 3.4014, "open_interest": 0.0, "volume": 0.0, "delta": -0.0939, "gamma": 0.0375, "vega": 0.0042, "theta": -0.0155, "rho": -0.0007, "theo": 0.2371, "change": 0.0, "open": 0.0, "high": 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": "NN261127C00007000", "bid": 2.0, "bid_size": 309.0, "ask": 4.3, "ask_size": 112.0, "iv": 1.4788, "open_interest": 24.0, "volume": 0.0, "delta": 0.8519, "gamma": 0.058, "vega": 0.0058, "theta": -0.0188, "rho": 0.0037, "theo": 3.2039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-10-26T12:36:36", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "NN261127P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 435.0, "iv": 1.7596, "open_interest": 4.0, "volume": 0.0, "delta": -0.1476, "gamma": 0.0581, "vega": 0.0058, "theta": -0.0191, "rho": -0.0012, "theo": 0.3638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-10-23T13:09:32", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "NN261127C00007500", "bid": 2.0, "bid_size": 175.0, "ask": 3.7, "ask_size": 46.0, "iv": 1.5753, "open_interest": 0.0, "volume": 0.0, "delta": 0.8159, "gamma": 0.0704, "vega": 0.0067, "theta": -0.0207, "rho": 0.0037, "theo": 2.7961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999985694885}, {"option": "NN261127P00007500", "bid": 0.25, "bid_size": 550.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.3342, "open_interest": 2.0, "volume": 3.0, "delta": -0.1837, "gamma": 0.0705, "vega": 0.0067, "theta": -0.021, "rho": -0.0014, "theo": 0.4545, "change": -0.22, "open": 0.44, "high": 0.44, "low": 0.4, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-03T15:57:45", "percent_change": -33.8462, "prev_day_close": 0.649999976158142}, {"option": "NN261127C00008000", "bid": 1.65, "bid_size": 307.0, "ask": 3.1, "ask_size": 88.0, "iv": 1.3789, "open_interest": 0.0, "volume": 0.0, "delta": 0.7729, "gamma": 0.0833, "vega": 0.0076, "theta": -0.0226, "rho": 0.0037, "theo": 2.4144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000010728836}, {"option": "NN261127P00008000", "bid": 0.45, "bid_size": 355.0, "ask": 0.9, "ask_size": 3.0, "iv": 1.3695, "open_interest": 3.0, "volume": 2.0, "delta": -0.2268, "gamma": 0.0835, "vega": 0.0076, "theta": -0.0228, "rho": -0.0017, "theo": 0.5714, "change": 0.105, "open": 0.5, "high": 0.58, "low": 0.5, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-11-03T15:57:30", "percent_change": 22.1053, "prev_day_close": 0.475000001490116}, {"option": "NN261127C00008500", "bid": 1.55, "bid_size": 391.0, "ask": 2.7, "ask_size": 213.0, "iv": 1.4533, "open_interest": 0.0, "volume": 0.0, "delta": 0.723, "gamma": 0.0958, "vega": 0.0084, "theta": -0.0243, "rho": 0.0036, "theo": 2.0658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "NN261127P00008500", "bid": 0.15, "bid_size": 1354.0, "ask": 1.65, "ask_size": 1116.0, "iv": 1.5933, "open_interest": 603.0, "volume": 0.0, "delta": -0.2768, "gamma": 0.096, "vega": 0.0084, "theta": -0.0245, "rho": -0.0022, "theo": 0.7215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T11:22:03", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "NN261127C00009000", "bid": 0.85, "bid_size": 214.0, "ask": 3.1, "ask_size": 115.0, "iv": 1.5903, "open_interest": 0.0, "volume": 0.0, "delta": 0.6677, "gamma": 0.1063, "vega": 0.0091, "theta": -0.0259, "rho": 0.0034, "theo": 1.7569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37499997019768}, {"option": "NN261127P00009000", "bid": 0.35, "bid_size": 59.0, "ask": 1.85, "ask_size": 152.0, "iv": 1.5579, "open_interest": 5.0, "volume": 0.0, "delta": -0.3323, "gamma": 0.1066, "vega": 0.0091, "theta": -0.026, "rho": -0.0026, "theo": 0.9114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-10-22T13:12:21", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "NN261127C00009500", "bid": 0.9, "bid_size": 302.0, "ask": 2.4, "ask_size": 166.0, "iv": 1.5013, "open_interest": 76.0, "volume": 0.0, "delta": 0.6094, "gamma": 0.1136, "vega": 0.0096, "theta": -0.0271, "rho": 0.0032, "theo": 1.4922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-16T12:39:52", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "NN261127P00009500", "bid": 0.4, "bid_size": 248.0, "ask": 2.3, "ask_size": 294.0, "iv": 1.5496, "open_interest": 55.0, "volume": 0.0, "delta": -0.3907, "gamma": 0.1139, "vega": 0.0096, "theta": -0.0273, "rho": -0.003, "theo": 1.1456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-10-19T11:07:36", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "NN261127C00010000", "bid": 1.05, "bid_size": 626.0, "ask": 1.95, "ask_size": 567.0, "iv": 1.5684, "open_interest": 65.0, "volume": 0.0, "delta": 0.5514, "gamma": 0.1169, "vega": 0.0099, "theta": -0.028, "rho": 0.0029, "theo": 1.2721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-11-02T14:08:18", "percent_change": 0.0, "prev_day_close": 1.40000000596046}, {"option": "NN261127P00010000", "bid": 0.4, "bid_size": 140.0, "ask": 2.65, "ask_size": 185.0, "iv": 1.4398, "open_interest": 18.0, "volume": 0.0, "delta": -0.4489, "gamma": 0.1173, "vega": 0.01, "theta": -0.0281, "rho": -0.0034, "theo": 1.4245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-10-26T12:48:09", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "NN261127C00010500", "bid": 0.6, "bid_size": 361.0, "ask": 2.0, "ask_size": 204.0, "iv": 1.559, "open_interest": 50.0, "volume": 0.0, "delta": 0.4966, "gamma": 0.1167, "vega": 0.01, "theta": -0.0286, "rho": 0.0027, "theo": 1.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-10-08T11:31:32", "percent_change": 0.0, "prev_day_close": 1.74999994039536}, {"option": "NN261127P00010500", "bid": 1.15, "bid_size": 138.0, "ask": 2.75, "ask_size": 233.0, "iv": 1.5576, "open_interest": 53.0, "volume": 0.0, "delta": -0.5038, "gamma": 0.1171, "vega": 0.01, "theta": -0.0286, "rho": -0.0038, "theo": 1.7446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.91, "last_trade_time": "2026-10-19T11:30:11", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "NN261127C00011000", "bid": 0.15, "bid_size": 429.0, "ask": 1.8, "ask_size": 189.0, "iv": 1.402, "open_interest": 76.0, "volume": 0.0, "delta": 0.4469, "gamma": 0.1136, "vega": 0.0099, "theta": -0.0288, "rho": 0.0024, "theo": 0.9493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-16T12:39:52", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "NN261127P00011000", "bid": 1.25, "bid_size": 123.0, "ask": 3.3, "ask_size": 217.0, "iv": 1.552, "open_interest": 54.0, "volume": 0.0, "delta": -0.5537, "gamma": 0.1141, "vega": 0.0099, "theta": -0.0288, "rho": -0.0042, "theo": 2.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-10-28T15:00:26", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "NN261127C00011500", "bid": 0.7, "bid_size": 473.0, "ask": 1.3, "ask_size": 518.0, "iv": 1.576, "open_interest": 50.0, "volume": 0.0, "delta": 0.403, "gamma": 0.1089, "vega": 0.0097, "theta": -0.0288, "rho": 0.0022, "theo": 0.8336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-22T15:35:14", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "NN261127P00011500", "bid": 2.25, "bid_size": 248.0, "ask": 3.5, "ask_size": 377.0, "iv": 1.8033, "open_interest": 1.0, "volume": 0.0, "delta": -0.5978, "gamma": 0.1094, "vega": 0.0097, "theta": -0.0287, "rho": -0.0046, "theo": 2.4834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-13T15:37:10", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "NN261127C00012000", "bid": 0.7, "bid_size": 72.0, "ask": 1.1, "ask_size": 560.0, "iv": 1.6075, "open_interest": 33.0, "volume": 1.0, "delta": 0.3648, "gamma": 0.1032, "vega": 0.0094, "theta": -0.0286, "rho": 0.002, "theo": 0.7402, "change": -0.425, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-03T09:47:04", "percent_change": -34.6939, "prev_day_close": 1.22499999403954}, {"option": "NN261127P00012000", "bid": 2.65, "bid_size": 358.0, "ask": 3.2, "ask_size": 380.0, "iv": 1.4782, "open_interest": 156.0, "volume": 16.0, "delta": -0.6362, "gamma": 0.1037, "vega": 0.0094, "theta": -0.0285, "rho": -0.0049, "theo": 2.8891, "change": -0.205, "open": 2.94, "high": 3.0, "low": 2.85, "tick": "down", "last_trade_price": 2.87, "last_trade_time": "2026-11-03T15:59:02", "percent_change": -6.66667, "prev_day_close": 3.07500004768372}, {"option": "NN261127C00012500", "bid": 0.6, "bid_size": 373.0, "ask": 0.9, "ask_size": 491.0, "iv": 1.5703, "open_interest": 22.0, "volume": 10.0, "delta": 0.3317, "gamma": 0.0971, "vega": 0.0091, "theta": -0.0282, "rho": 0.0018, "theo": 0.6639, "change": -0.325, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-03T13:33:19", "percent_change": -28.8889, "prev_day_close": 1.12499997019768}, {"option": "NN261127P00012500", "bid": 2.75, "bid_size": 295.0, "ask": 3.9, "ask_size": 341.0, "iv": 1.4908, "open_interest": 8.0, "volume": 8.0, "delta": -0.6694, "gamma": 0.0977, "vega": 0.0091, "theta": -0.0281, "rho": -0.0052, "theo": 3.3121, "change": -0.11, "open": 3.43, "high": 3.43, "low": 3.24, "tick": "no_change", "last_trade_price": 3.24, "last_trade_time": "2026-11-03T15:29:50", "percent_change": -3.28358, "prev_day_close": 3.35000002384186}, {"option": "NN261127C00013000", "bid": 0.35, "bid_size": 714.0, "ask": 0.85, "ask_size": 520.0, "iv": 1.5132, "open_interest": 293.0, "volume": 0.0, "delta": 0.3031, "gamma": 0.0912, "vega": 0.0088, "theta": -0.0278, "rho": 0.0017, "theo": 0.6009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-27T14:19:00", "percent_change": 0.0, "prev_day_close": 0.80000002682209}, {"option": "NN261127P00013000", "bid": 3.1, "bid_size": 360.0, "ask": 4.5, "ask_size": 215.0, "iv": 1.5728, "open_interest": 7.0, "volume": 0.0, "delta": -0.6982, "gamma": 0.0918, "vega": 0.0087, "theta": -0.0276, "rho": -0.0055, "theo": 3.7484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-29T13:07:09", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "NN261127C00013500", "bid": 0.3, "bid_size": 795.0, "ask": 0.85, "ask_size": 626.0, "iv": 1.5838, "open_interest": 134.0, "volume": 5.0, "delta": 0.2784, "gamma": 0.0854, "vega": 0.0084, "theta": -0.0274, "rho": 0.0015, "theo": 0.5483, "change": -0.1, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-03T12:03:54", "percent_change": -10.5263, "prev_day_close": 0.950000002980232}, {"option": "NN261127P00013500", "bid": 3.3, "bid_size": 31.0, "ask": 5.2, "ask_size": 32.0, "iv": 1.617, "open_interest": 3.0, "volume": 0.0, "delta": -0.723, "gamma": 0.0861, "vega": 0.0084, "theta": -0.0271, "rho": -0.0057, "theo": 4.1952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-11-02T15:36:42", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "NN261127C00014000", "bid": 0.35, "bid_size": 496.0, "ask": 0.7, "ask_size": 671.0, "iv": 1.6161, "open_interest": 743.0, "volume": 0.0, "delta": 0.257, "gamma": 0.0801, "vega": 0.0081, "theta": -0.0268, "rho": 0.0014, "theo": 0.5038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T11:46:42", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "NN261127P00014000", "bid": 3.6, "bid_size": 88.0, "ask": 5.7, "ask_size": 29.0, "iv": 1.59, "open_interest": 0.0, "volume": 0.0, "delta": -0.7446, "gamma": 0.0807, "vega": 0.008, "theta": -0.0266, "rho": -0.0059, "theo": 4.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "NN261127C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 430.0, "iv": 1.7334, "open_interest": 52.0, "volume": 0.0, "delta": 0.2382, "gamma": 0.0751, "vega": 0.0078, "theta": -0.0263, "rho": 0.0013, "theo": 0.4658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T15:33:39", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "NN261127P00014500", "bid": 4.3, "bid_size": 201.0, "ask": 6.0, "ask_size": 54.0, "iv": 1.6769, "open_interest": 17.0, "volume": 0.0, "delta": -0.7635, "gamma": 0.0758, "vega": 0.0077, "theta": -0.0261, "rho": -0.006, "theo": 5.1114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-11-02T15:36:26", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "NN261127C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 271.0, "iv": 2.1682, "open_interest": 420.0, "volume": 0.0, "delta": 0.2218, "gamma": 0.0706, "vega": 0.0074, "theta": -0.0258, "rho": 0.0012, "theo": 0.433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-30T12:55:29", "percent_change": 0.0, "prev_day_close": 0.674999989569187}, {"option": "NN261127P00015000", "bid": 3.5, "bid_size": 92.0, "ask": 6.9, "ask_size": 13.0, "iv": 0.9332, "open_interest": 0.0, "volume": 0.0, "delta": -0.78, "gamma": 0.0712, "vega": 0.0074, "theta": -0.0255, "rho": -0.0062, "theo": 5.578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "NN261127C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 101.0, "iv": 1.7622, "open_interest": 151.0, "volume": 0.0, "delta": 0.2073, "gamma": 0.0664, "vega": 0.0072, "theta": -0.0253, "rho": 0.0011, "theo": 0.4045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-10-27T09:34:06", "percent_change": 0.0, "prev_day_close": 0.599999979138374}, {"option": "NN261127P00015500", "bid": 4.7, "bid_size": 54.0, "ask": 7.4, "ask_size": 4.0, "iv": 1.7011, "open_interest": 0.0, "volume": 0.0, "delta": -0.7947, "gamma": 0.0671, "vega": 0.0071, "theta": -0.025, "rho": -0.0064, "theo": 6.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "NN261127C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 847.0, "iv": 1.6908, "open_interest": 528.0, "volume": 0.0, "delta": 0.1944, "gamma": 0.0626, "vega": 0.0069, "theta": -0.0248, "rho": 0.0011, "theo": 0.3794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T12:14:32", "percent_change": 0.0, "prev_day_close": 0.450000006705523}, {"option": "NN261127P00016000", "bid": 5.3, "bid_size": 52.0, "ask": 7.8, "ask_size": 14.0, "iv": 1.7732, "open_interest": 1.0, "volume": 0.0, "delta": -0.8077, "gamma": 0.0633, "vega": 0.0068, "theta": -0.0244, "rho": -0.0066, "theo": 6.5233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.29, "last_trade_time": "2026-10-30T15:47:45", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "NN261127C00016500", "bid": 0.05, "bid_size": 638.0, "ask": 0.95, "ask_size": 290.0, "iv": 1.9709, "open_interest": 8.0, "volume": 0.0, "delta": 0.1829, "gamma": 0.0592, "vega": 0.0066, "theta": -0.0243, "rho": 0.001, "theo": 0.3572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T12:31:58", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "NN261127P00016500", "bid": 5.6, "bid_size": 66.0, "ask": 8.3, "ask_size": 12.0, "iv": 1.6883, "open_interest": 0.0, "volume": 0.0, "delta": -0.8193, "gamma": 0.0598, "vega": 0.0066, "theta": -0.0239, "rho": -0.0067, "theo": 7.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "NN261127C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 152.0, "iv": 2.0029, "open_interest": 3600.0, "volume": 0.0, "delta": 0.1726, "gamma": 0.056, "vega": 0.0064, "theta": -0.0238, "rho": 0.001, "theo": 0.3375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.87, "last_trade_time": "2026-10-29T09:53:10", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "NN261127P00017000", "bid": 5.4, "bid_size": 91.0, "ask": 8.8, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8297, "gamma": 0.0567, "vega": 0.0063, "theta": -0.0234, "rho": -0.0068, "theo": 7.4803, "change": 0.0, "open": 0.0, "high": 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": "NN261127C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 349.0, "iv": 1.6668, "open_interest": 60.0, "volume": 0.0, "delta": 0.1634, "gamma": 0.0531, "vega": 0.0062, "theta": -0.0234, "rho": 0.0009, "theo": 0.3199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-11-02T14:45:21", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "NN261127P00017500", "bid": 6.5, "bid_size": 70.0, "ask": 9.3, "ask_size": 9.0, "iv": 1.7252, "open_interest": 0.0, "volume": 0.0, "delta": -0.8391, "gamma": 0.0538, "vega": 0.0061, "theta": -0.0229, "rho": -0.0068, "theo": 7.9621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "NN261127C00018000", "bid": 0.15, "bid_size": 268.0, "ask": 0.35, "ask_size": 425.0, "iv": 1.7689, "open_interest": 815.0, "volume": 0.0, "delta": 0.155, "gamma": 0.0504, "vega": 0.006, "theta": -0.0229, "rho": 0.0008, "theo": 0.304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-02T14:45:21", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "NN261127P00018000", "bid": 7.1, "bid_size": 62.0, "ask": 9.8, "ask_size": 5.0, "iv": 1.8712, "open_interest": 0.0, "volume": 0.0, "delta": -0.8476, "gamma": 0.0512, "vega": 0.0059, "theta": -0.0224, "rho": -0.0071, "theo": 8.4457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "NN261127C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 283.0, "iv": 2.3793, "open_interest": 1175.0, "volume": 0.0, "delta": 0.1405, "gamma": 0.0457, "vega": 0.0056, "theta": -0.0221, "rho": 0.0008, "theo": 0.2765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T11:15:09", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NN261127P00019000", "bid": 8.0, "bid_size": 70.0, "ask": 11.3, "ask_size": 6.0, "iv": 2.2929, "open_interest": 0.0, "volume": 0.0, "delta": -0.8623, "gamma": 0.0465, "vega": 0.0055, "theta": -0.0215, "rho": -0.0073, "theo": 9.4173, "change": 0.0, "open": 0.0, "high": 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": "NN261127C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 190.0, "iv": 2.4872, "open_interest": 500.0, "volume": 0.0, "delta": 0.1283, "gamma": 0.0417, "vega": 0.0052, "theta": -0.0213, "rho": 0.0007, "theo": 0.2536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-10-27T11:45:44", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NN261127P00020000", "bid": 9.0, "bid_size": 74.0, "ask": 12.3, "ask_size": 6.0, "iv": 2.4017, "open_interest": 0.0, "volume": 0.0, "delta": -0.8747, "gamma": 0.0425, "vega": 0.0051, "theta": -0.0206, "rho": -0.0073, "theo": 10.3934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "NN261127C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 8.0, "iv": 3.0031, "open_interest": 0.0, "volume": 0.0, "delta": 0.118, "gamma": 0.0383, "vega": 0.0049, "theta": -0.0206, "rho": 0.0006, "theo": 0.2342, "change": 0.0, "open": 0.0, "high": 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": "NN261127P00021000", "bid": 10.3, "bid_size": 101.0, "ask": 13.3, "ask_size": 4.0, "iv": 2.7114, "open_interest": 0.0, "volume": 0.0, "delta": -0.8852, "gamma": 0.0391, "vega": 0.0048, "theta": -0.0198, "rho": -0.0076, "theo": 11.3732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "NN261127C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 38.0, "iv": 3.4485, "open_interest": 0.0, "volume": 0.0, "delta": 0.1092, "gamma": 0.0354, "vega": 0.0046, "theta": -0.0199, "rho": 0.0006, "theo": 0.2177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "NN261127P00022000", "bid": 11.3, "bid_size": 101.0, "ask": 13.7, "ask_size": 5.0, "iv": 2.3607, "open_interest": 0.0, "volume": 0.0, "delta": -0.8942, "gamma": 0.0362, "vega": 0.0045, "theta": -0.019, "rho": -0.0077, "theo": 12.3558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "NN261127C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 19.0, "iv": 2.9416, "open_interest": 0.0, "volume": 0.0, "delta": 0.1016, "gamma": 0.0328, "vega": 0.0044, "theta": -0.0192, "rho": 0.0006, "theo": 0.2033, "change": 0.0, "open": 0.0, "high": 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": "NN261127P00023000", "bid": 12.3, "bid_size": 101.0, "ask": 14.7, "ask_size": 5.0, "iv": 2.4475, "open_interest": 0.0, "volume": 0.0, "delta": -0.902, "gamma": 0.0337, "vega": 0.0042, "theta": -0.0183, "rho": -0.0076, "theo": 13.3406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "NN261127C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 13.0, "iv": 3.2512, "open_interest": 0.0, "volume": 0.0, "delta": 0.0949, "gamma": 0.0306, "vega": 0.0042, "theta": -0.0186, "rho": 0.0005, "theo": 0.1908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "NN261127P00024000", "bid": 13.3, "bid_size": 101.0, "ask": 15.7, "ask_size": 3.0, "iv": 2.5296, "open_interest": 0.0, "volume": 0.0, "delta": -0.9089, "gamma": 0.0315, "vega": 0.004, "theta": -0.0176, "rho": -0.0078, "theo": 14.3273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "NN261127C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 3.6895, "open_interest": 0.0, "volume": 0.0, "delta": 0.0891, "gamma": 0.0286, "vega": 0.004, "theta": -0.0181, "rho": 0.0005, "theo": 0.1797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "NN261127P00025000", "bid": 14.3, "bid_size": 101.0, "ask": 17.3, "ask_size": 4.0, "iv": 3.0711, "open_interest": 0.0, "volume": 0.0, "delta": -0.9149, "gamma": 0.0295, "vega": 0.0038, "theta": -0.017, "rho": -0.008, "theo": 15.3155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "NN261204C00003000", "bid": 5.8, "bid_size": 64.0, "ask": 9.0, "ask_size": 3.0, "iv": 4.2582, "open_interest": 0.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0078, "vega": 0.0017, "theta": -0.0059, "rho": 0.0024, "theo": 6.9558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "NN261204P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 13.0, "iv": 4.6743, "open_interest": 0.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0078, "vega": 0.0017, "theta": -0.0068, "rho": -0.0003, "theo": 0.091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "NN261204C00004000", "bid": 5.0, "bid_size": 101.0, "ask": 8.0, "ask_size": 11.0, "iv": 3.5566, "open_interest": 0.0, "volume": 0.0, "delta": 0.9576, "gamma": 0.0142, "vega": 0.0026, "theta": -0.0083, "rho": 0.0031, "theo": 6.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "NN261204P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 8.0, "iv": 3.7121, "open_interest": 0.0, "volume": 0.0, "delta": -0.0422, "gamma": 0.0142, "vega": 0.0026, "theta": -0.0091, "rho": -0.0005, "theo": 0.1396, "change": 0.0, "open": 0.0, "high": 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": "NN261204C00005000", "bid": 4.4, "bid_size": 101.0, "ask": 7.1, "ask_size": 14.0, "iv": 3.2811, "open_interest": 0.0, "volume": 0.0, "delta": 0.932, "gamma": 0.0236, "vega": 0.0038, "theta": -0.011, "rho": 0.0037, "theo": 5.0812, "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": 5.60000014305115}, {"option": "NN261204P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 99.0, "iv": 3.0972, "open_interest": 0.0, "volume": 0.0, "delta": -0.0679, "gamma": 0.0236, "vega": 0.0038, "theta": -0.0116, "rho": -0.0007, "theo": 0.2085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "NN261204C00005500", "bid": 3.6, "bid_size": 101.0, "ask": 5.8, "ask_size": 4.0, "iv": 1.9642, "open_interest": 0.0, "volume": 0.0, "delta": 0.9149, "gamma": 0.0298, "vega": 0.0045, "theta": -0.0124, "rho": 0.004, "theo": 4.6287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "NN261204P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 120.0, "iv": 3.3352, "open_interest": 0.0, "volume": 0.0, "delta": -0.085, "gamma": 0.0298, "vega": 0.0045, "theta": -0.013, "rho": -0.0009, "theo": 0.254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "NN261204C00006000", "bid": 2.1, "bid_size": 88.0, "ask": 5.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8943, "gamma": 0.0371, "vega": 0.0052, "theta": -0.0139, "rho": 0.0042, "theo": 4.1863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "NN261204P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 102.0, "iv": 3.0685, "open_interest": 0.0, "volume": 0.0, "delta": -0.1056, "gamma": 0.0371, "vega": 0.0052, "theta": -0.0144, "rho": -0.0011, "theo": 0.3096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "NN261204C00006500", "bid": 2.25, "bid_size": 64.0, "ask": 5.0, "ask_size": 8.0, "iv": 1.3864, "open_interest": 0.0, "volume": 0.0, "delta": 0.8694, "gamma": 0.0455, "vega": 0.0061, "theta": -0.0154, "rho": 0.0044, "theo": 3.7567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22500002384186}, {"option": "NN261204P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 12.0, "iv": 2.5864, "open_interest": 0.0, "volume": 0.0, "delta": -0.1305, "gamma": 0.0456, "vega": 0.0061, "theta": -0.0158, "rho": -0.0014, "theo": 0.3782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "NN261204C00007000", "bid": 2.1, "bid_size": 109.0, "ask": 4.5, "ask_size": 26.0, "iv": 1.4745, "open_interest": 0.0, "volume": 0.0, "delta": 0.8397, "gamma": 0.0549, "vega": 0.007, "theta": -0.017, "rho": 0.0045, "theo": 3.3438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "NN261204P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 371.0, "iv": 1.7276, "open_interest": 0.0, "volume": 0.0, "delta": -0.1603, "gamma": 0.055, "vega": 0.007, "theta": -0.0174, "rho": -0.0017, "theo": 0.4634, "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": 0.899999976158142}, {"option": "NN261204C00007500", "bid": 1.8, "bid_size": 102.0, "ask": 4.0, "ask_size": 23.0, "iv": 1.4052, "open_interest": 0.0, "volume": 0.0, "delta": 0.8047, "gamma": 0.065, "vega": 0.0079, "theta": -0.0185, "rho": 0.0045, "theo": 2.952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "NN261204P00007500", "bid": 0.25, "bid_size": 394.0, "ask": 0.6, "ask_size": 360.0, "iv": 1.2837, "open_interest": 0.0, "volume": 6.0, "delta": -0.1955, "gamma": 0.0652, "vega": 0.0079, "theta": -0.0188, "rho": -0.002, "theo": 0.5698, "change": -0.275, "open": 0.49, "high": 0.5, "low": 0.45, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T15:53:05", "percent_change": -35.4839, "prev_day_close": 0.774999976158142}, {"option": "NN261204C00008000", "bid": 1.9, "bid_size": 88.0, "ask": 3.4, "ask_size": 40.0, "iv": 1.4892, "open_interest": 0.0, "volume": 0.0, "delta": 0.7642, "gamma": 0.0752, "vega": 0.0088, "theta": -0.02, "rho": 0.0045, "theo": 2.5865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "NN261204P00008000", "bid": 0.25, "bid_size": 429.0, "ask": 0.85, "ask_size": 380.0, "iv": 1.2426, "open_interest": 1.0, "volume": 3.0, "delta": -0.2361, "gamma": 0.0755, "vega": 0.0089, "theta": -0.0203, "rho": -0.0024, "theo": 0.7026, "change": 0.175, "open": 0.69, "high": 0.69, "low": 0.55, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-03T10:54:13", "percent_change": 41.1765, "prev_day_close": 0.425000006332994}, {"option": "NN261204C00008500", "bid": 1.05, "bid_size": 392.0, "ask": 3.1, "ask_size": 210.0, "iv": 1.1926, "open_interest": 0.0, "volume": 0.0, "delta": 0.7186, "gamma": 0.0849, "vega": 0.0097, "theta": -0.0214, "rho": 0.0044, "theo": 2.2528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "NN261204P00008500", "bid": 0.55, "bid_size": 628.0, "ask": 1.25, "ask_size": 280.0, "iv": 1.2301, "open_interest": 200.0, "volume": 2.0, "delta": -0.2818, "gamma": 0.0851, "vega": 0.0097, "theta": -0.0216, "rho": -0.0028, "theo": 0.8673, "change": 0.18, "open": 0.8, "high": 0.83, "low": 0.8, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-11-03T15:53:21", "percent_change": 27.6923, "prev_day_close": 0.650000005960464}, {"option": "NN261204C00009000", "bid": 1.5, "bid_size": 337.0, "ask": 2.75, "ask_size": 255.0, "iv": 1.5137, "open_interest": 0.0, "volume": 0.0, "delta": 0.6694, "gamma": 0.0929, "vega": 0.0104, "theta": -0.0226, "rho": 0.0042, "theo": 1.9557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "NN261204P00009000", "bid": 1.0, "bid_size": 17.0, "ask": 1.75, "ask_size": 769.0, "iv": 1.645, "open_interest": 200.0, "volume": 1.0, "delta": -0.3312, "gamma": 0.0932, "vega": 0.0104, "theta": -0.0228, "rho": -0.0034, "theo": 1.0685, "change": 0.225, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-03T15:52:22", "percent_change": 27.2727, "prev_day_close": 0.824999988079071}, {"option": "NN261204C00009500", "bid": 1.35, "bid_size": 298.0, "ask": 2.1, "ask_size": 253.0, "iv": 1.3632, "open_interest": 0.0, "volume": 2.0, "delta": 0.6183, "gamma": 0.0987, "vega": 0.011, "theta": -0.0236, "rho": 0.004, "theo": 1.6976, "change": -0.66, "open": 1.79, "high": 1.79, "low": 1.79, "tick": "no_change", "last_trade_price": 1.79, "last_trade_time": "2026-11-03T14:40:53", "percent_change": -26.9388, "prev_day_close": 2.44999992847443}, {"option": "NN261204P00009500", "bid": 0.5, "bid_size": 375.0, "ask": 2.05, "ask_size": 516.0, "iv": 1.3071, "open_interest": 15.0, "volume": 0.0, "delta": -0.3825, "gamma": 0.0991, "vega": 0.011, "theta": -0.0237, "rho": -0.0039, "theo": 1.3091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-30T13:26:53", "percent_change": 0.0, "prev_day_close": 0.924999997019768}, {"option": "NN261204C00010000", "bid": 1.35, "bid_size": 56.0, "ask": 1.85, "ask_size": 268.0, "iv": 1.4448, "open_interest": 15.0, "volume": 2.0, "delta": 0.5676, "gamma": 0.1018, "vega": 0.0113, "theta": -0.0244, "rho": 0.0037, "theo": 1.4786, "change": 0.04, "open": 1.57, "high": 1.57, "low": 1.54, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-11-03T14:40:53", "percent_change": 2.66667, "prev_day_close": 1.5}, {"option": "NN261204P00010000", "bid": 1.2, "bid_size": 316.0, "ask": 2.35, "ask_size": 456.0, "iv": 1.5023, "open_interest": 2.0, "volume": 0.0, "delta": -0.4334, "gamma": 0.1023, "vega": 0.0113, "theta": -0.0244, "rho": -0.0044, "theo": 1.5888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-11-02T14:43:54", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "NN261204C00010500", "bid": 1.0, "bid_size": 364.0, "ask": 1.75, "ask_size": 314.0, "iv": 1.4153, "open_interest": 1.0, "volume": 0.0, "delta": 0.5193, "gamma": 0.1025, "vega": 0.0114, "theta": -0.0249, "rho": 0.0034, "theo": 1.2957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.94, "last_trade_time": "2026-11-02T11:44:02", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "NN261204P00010500", "bid": 1.1, "bid_size": 309.0, "ask": 2.9, "ask_size": 382.0, "iv": 1.4293, "open_interest": 0.0, "volume": 0.0, "delta": -0.4819, "gamma": 0.103, "vega": 0.0114, "theta": -0.0249, "rho": -0.0049, "theo": 1.9047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75000005960464}, {"option": "NN261204C00011000", "bid": 0.9, "bid_size": 406.0, "ask": 1.4, "ask_size": 374.0, "iv": 1.3675, "open_interest": 0.0, "volume": 16.0, "delta": 0.4746, "gamma": 0.1012, "vega": 0.0114, "theta": -0.0251, "rho": 0.0032, "theo": 1.1445, "change": -0.075, "open": 1.15, "high": 1.35, "low": 1.15, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-03T13:12:57", "percent_change": -5.26316, "prev_day_close": 1.42500001192093}, {"option": "NN261204P00011000", "bid": 1.3, "bid_size": 298.0, "ask": 2.85, "ask_size": 347.0, "iv": 1.2071, "open_interest": 3.0, "volume": 0.0, "delta": -0.5268, "gamma": 0.1017, "vega": 0.0114, "theta": -0.0251, "rho": -0.0054, "theo": 2.2523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-02T13:50:18", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "NN261204C00011500", "bid": 0.8, "bid_size": 224.0, "ask": 1.9, "ask_size": 318.0, "iv": 1.6752, "open_interest": 0.0, "volume": 0.0, "delta": 0.4343, "gamma": 0.0984, "vega": 0.0113, "theta": -0.0253, "rho": 0.0029, "theo": 1.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "NN261204P00011500", "bid": 1.6, "bid_size": 290.0, "ask": 3.8, "ask_size": 361.0, "iv": 1.45, "open_interest": 0.0, "volume": 0.0, "delta": -0.5673, "gamma": 0.0989, "vega": 0.0113, "theta": -0.0252, "rho": -0.0058, "theo": 2.6265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "NN261204C00012000", "bid": 0.7, "bid_size": 332.0, "ask": 1.3, "ask_size": 340.0, "iv": 1.4862, "open_interest": 26.0, "volume": 0.0, "delta": 0.3984, "gamma": 0.0946, "vega": 0.0111, "theta": -0.0252, "rho": 0.0027, "theo": 0.9164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-10-27T15:29:33", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "NN261204P00012000", "bid": 2.5, "bid_size": 216.0, "ask": 3.2, "ask_size": 111.0, "iv": 1.2533, "open_interest": 2.0, "volume": 0.0, "delta": -0.6034, "gamma": 0.0953, "vega": 0.0111, "theta": -0.0251, "rho": -0.0062, "theo": 3.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.67, "last_trade_time": "2026-10-26T09:30:03", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "NN261204C00012500", "bid": 0.6, "bid_size": 65.0, "ask": 1.5, "ask_size": 329.0, "iv": 1.64, "open_interest": 0.0, "volume": 0.0, "delta": 0.3667, "gamma": 0.0905, "vega": 0.0108, "theta": -0.0251, "rho": 0.0025, "theo": 0.8302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "NN261204P00012500", "bid": 2.95, "bid_size": 226.0, "ask": 3.6, "ask_size": 104.0, "iv": 1.2883, "open_interest": 8.0, "volume": 2.0, "delta": -0.6353, "gamma": 0.0911, "vega": 0.0108, "theta": -0.0249, "rho": -0.0066, "theo": 3.4351, "change": 0.39, "open": 3.29, "high": 3.29, "low": 3.29, "tick": "no_change", "last_trade_price": 3.29, "last_trade_time": "2026-11-03T15:29:50", "percent_change": 13.4483, "prev_day_close": 2.89999997615814}, {"option": "NN261204C00013000", "bid": 0.5, "bid_size": 456.0, "ask": 1.0, "ask_size": 570.0, "iv": 1.4619, "open_interest": 277.0, "volume": 0.0, "delta": 0.3387, "gamma": 0.0861, "vega": 0.0105, "theta": -0.0248, "rho": 0.0023, "theo": 0.7579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-30T15:26:21", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "NN261204P00013000", "bid": 3.0, "bid_size": 247.0, "ask": 4.9, "ask_size": 303.0, "iv": 1.553, "open_interest": 1.0, "volume": 0.0, "delta": -0.6634, "gamma": 0.0868, "vega": 0.0105, "theta": -0.0246, "rho": -0.0069, "theo": 3.8619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-10-22T09:44:21", "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "NN261204C00013500", "bid": 0.5, "bid_size": 91.0, "ask": 1.0, "ask_size": 317.0, "iv": 1.5523, "open_interest": 1.0, "volume": 0.0, "delta": 0.3141, "gamma": 0.0818, "vega": 0.0102, "theta": -0.0246, "rho": 0.0022, "theo": 0.6965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-10-30T11:01:48", "percent_change": 0.0, "prev_day_close": 0.825000012293458}, {"option": "NN261204P00013500", "bid": 3.3, "bid_size": 255.0, "ask": 5.1, "ask_size": 152.0, "iv": 1.3998, "open_interest": 0.0, "volume": 0.0, "delta": -0.6882, "gamma": 0.0825, "vega": 0.0101, "theta": -0.0243, "rho": -0.0072, "theo": 4.2997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "NN261204C00014000", "bid": 0.5, "bid_size": 10.0, "ask": 1.05, "ask_size": 162.0, "iv": 1.6614, "open_interest": 5.0, "volume": 2.0, "delta": 0.2924, "gamma": 0.0776, "vega": 0.0098, "theta": -0.0242, "rho": 0.002, "theo": 0.6441, "change": -0.22, "open": 0.48, "high": 0.68, "low": 0.48, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-11-03T09:44:50", "percent_change": -24.4444, "prev_day_close": 0.900000000372529}, {"option": "NN261204P00014000", "bid": 3.4, "bid_size": 53.0, "ask": 5.9, "ask_size": 72.0, "iv": 1.4304, "open_interest": 0.0, "volume": 0.0, "delta": -0.7101, "gamma": 0.0783, "vega": 0.0098, "theta": -0.024, "rho": -0.0075, "theo": 4.7464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499985694885}, {"option": "NN261204C00014500", "bid": 0.5, "bid_size": 10.0, "ask": 0.85, "ask_size": 405.0, "iv": 1.6407, "open_interest": 2.0, "volume": 20.0, "delta": 0.2732, "gamma": 0.0736, "vega": 0.0095, "theta": -0.0239, "rho": 0.0019, "theo": 0.5987, "change": -0.375, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T09:43:07", "percent_change": -42.8571, "prev_day_close": 0.875000029802322}, {"option": "NN261204P00014500", "bid": 4.2, "bid_size": 24.0, "ask": 6.1, "ask_size": 25.0, "iv": 1.5078, "open_interest": 0.0, "volume": 0.0, "delta": -0.7296, "gamma": 0.0744, "vega": 0.0095, "theta": -0.0236, "rho": -0.0077, "theo": 5.2002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "NN261204C00015000", "bid": 0.3, "bid_size": 10.0, "ask": 0.7, "ask_size": 368.0, "iv": 1.582, "open_interest": 31.0, "volume": 12.0, "delta": 0.256, "gamma": 0.0698, "vega": 0.0092, "theta": -0.0236, "rho": 0.0018, "theo": 0.5592, "change": -0.325, "open": 0.5, "high": 0.5, "low": 0.47, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T09:44:50", "percent_change": -39.3939, "prev_day_close": 0.825000017881394}, {"option": "NN261204P00015000", "bid": 4.6, "bid_size": 81.0, "ask": 6.6, "ask_size": 24.0, "iv": 1.5251, "open_interest": 0.0, "volume": 0.0, "delta": -0.7468, "gamma": 0.0706, "vega": 0.0092, "theta": -0.0232, "rho": -0.008, "theo": 5.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "NN261204C00015500", "bid": 0.05, "bid_size": 1.0, "ask": 1.5, "ask_size": 198.0, "iv": 2.0113, "open_interest": 1.0, "volume": 0.0, "delta": 0.2408, "gamma": 0.0663, "vega": 0.0089, "theta": -0.0232, "rho": 0.0016, "theo": 0.5246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-10-30T10:04:45", "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "NN261204P00015500", "bid": 5.0, "bid_size": 93.0, "ask": 7.4, "ask_size": 24.0, "iv": 1.7056, "open_interest": 0.0, "volume": 0.0, "delta": -0.7622, "gamma": 0.0672, "vega": 0.0088, "theta": -0.0228, "rho": -0.0082, "theo": 6.1247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "NN261204C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 67.0, "iv": 1.743, "open_interest": 3.0, "volume": 0.0, "delta": 0.2272, "gamma": 0.0631, "vega": 0.0086, "theta": -0.0228, "rho": 0.0016, "theo": 0.494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-30T15:27:57", "percent_change": 0.0, "prev_day_close": 0.499999988824129}, {"option": "NN261204P00016000", "bid": 5.2, "bid_size": 56.0, "ask": 7.9, "ask_size": 9.0, "iv": 1.5994, "open_interest": 0.0, "volume": 0.0, "delta": -0.7761, "gamma": 0.0639, "vega": 0.0086, "theta": -0.0224, "rho": -0.0085, "theo": 6.5933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "NN261204C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 67.0, "iv": 1.9144, "open_interest": 3.0, "volume": 0.0, "delta": 0.2148, "gamma": 0.06, "vega": 0.0084, "theta": -0.0225, "rho": 0.0015, "theo": 0.4668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-10-30T10:04:14", "percent_change": 0.0, "prev_day_close": 0.974999979138374}, {"option": "NN261204P00016500", "bid": 5.0, "bid_size": 88.0, "ask": 8.9, "ask_size": 11.0, "iv": 1.5318, "open_interest": 0.0, "volume": 0.0, "delta": -0.7885, "gamma": 0.0609, "vega": 0.0082, "theta": -0.022, "rho": -0.0085, "theo": 7.0654, "change": 0.0, "open": 0.0, "high": 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": "NN261204C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 8.0, "iv": 1.8357, "open_interest": 15.0, "volume": 0.0, "delta": 0.2037, "gamma": 0.0572, "vega": 0.0081, "theta": -0.0221, "rho": 0.0014, "theo": 0.4424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-10-30T10:07:12", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "NN261204P00017000", "bid": 6.1, "bid_size": 58.0, "ask": 9.4, "ask_size": 4.0, "iv": 1.9523, "open_interest": 0.0, "volume": 0.0, "delta": -0.7998, "gamma": 0.0581, "vega": 0.008, "theta": -0.0216, "rho": -0.0087, "theo": 7.5404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "NN261204C00017500", "bid": 0.2, "bid_size": 9.0, "ask": 0.45, "ask_size": 50.0, "iv": 1.6064, "open_interest": 30.0, "volume": 0.0, "delta": 0.1937, "gamma": 0.0546, "vega": 0.0078, "theta": -0.0218, "rho": 0.0013, "theo": 0.4205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-10-30T10:03:42", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "NN261204P00017500", "bid": 6.2, "bid_size": 82.0, "ask": 9.3, "ask_size": 5.0, "iv": 1.3071, "open_interest": 0.0, "volume": 0.0, "delta": -0.81, "gamma": 0.0555, "vega": 0.0077, "theta": -0.0212, "rho": -0.0089, "theo": 8.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "NN261204C00018000", "bid": 0.15, "bid_size": 13.0, "ask": 0.45, "ask_size": 198.0, "iv": 1.6207, "open_interest": 29.0, "volume": 0.0, "delta": 0.1845, "gamma": 0.0522, "vega": 0.0076, "theta": -0.0214, "rho": 0.0013, "theo": 0.4007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-02T12:06:36", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "NN261204P00018000", "bid": 7.1, "bid_size": 58.0, "ask": 9.8, "ask_size": 4.0, "iv": 1.6959, "open_interest": 0.0, "volume": 0.0, "delta": -0.8193, "gamma": 0.0531, "vega": 0.0075, "theta": -0.0208, "rho": -0.0091, "theo": 8.4974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "NN261204C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 22.0, "iv": 2.1641, "open_interest": 21.0, "volume": 0.0, "delta": 0.1685, "gamma": 0.0479, "vega": 0.0072, "theta": -0.0208, "rho": 0.0012, "theo": 0.3663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-30T09:58:08", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NN261204P00019000", "bid": 8.1, "bid_size": 58.0, "ask": 11.3, "ask_size": 6.0, "iv": 2.1162, "open_interest": 0.0, "volume": 0.0, "delta": -0.8356, "gamma": 0.0488, "vega": 0.007, "theta": -0.02, "rho": -0.0092, "theo": 9.4617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "NN261204C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 73.0, "iv": 2.2887, "open_interest": 1.0, "volume": 0.0, "delta": 0.1549, "gamma": 0.0442, "vega": 0.0068, "theta": -0.0202, "rho": 0.001, "theo": 0.3374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-10-29T11:46:09", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "NN261204P00020000", "bid": 9.0, "bid_size": 65.0, "ask": 11.8, "ask_size": 5.0, "iv": 1.8108, "open_interest": 0.0, "volume": 0.0, "delta": -0.8494, "gamma": 0.0451, "vega": 0.0066, "theta": -0.0193, "rho": -0.0095, "theo": 10.4317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "NN261204C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 13.0, "iv": 2.3787, "open_interest": 1.0, "volume": 0.0, "delta": 0.1433, "gamma": 0.0409, "vega": 0.0064, "theta": -0.0196, "rho": 0.001, "theo": 0.3129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-10-29T11:46:09", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "NN261204P00021000", "bid": 10.0, "bid_size": 64.0, "ask": 13.3, "ask_size": 5.0, "iv": 2.2445, "open_interest": 0.0, "volume": 0.0, "delta": -0.8613, "gamma": 0.0419, "vega": 0.0063, "theta": -0.0186, "rho": -0.0097, "theo": 11.406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "NN261204C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 11.0, "iv": 2.9898, "open_interest": 0.0, "volume": 0.0, "delta": 0.1333, "gamma": 0.0381, "vega": 0.0061, "theta": -0.019, "rho": 0.0009, "theo": 0.2918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "NN261204P00022000", "bid": 11.0, "bid_size": 56.0, "ask": 13.7, "ask_size": 4.0, "iv": 1.8895, "open_interest": 0.0, "volume": 0.0, "delta": -0.8716, "gamma": 0.0391, "vega": 0.0059, "theta": -0.018, "rho": -0.0098, "theo": 12.3838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "NN261204C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 15.0, "iv": 3.0732, "open_interest": 0.0, "volume": 0.0, "delta": 0.1246, "gamma": 0.0356, "vega": 0.0058, "theta": -0.0185, "rho": 0.0008, "theo": 0.2734, "change": 0.0, "open": 0.0, "high": 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": "NN261204P00023000", "bid": 12.3, "bid_size": 101.0, "ask": 14.7, "ask_size": 4.0, "iv": 2.2065, "open_interest": 0.0, "volume": 0.0, "delta": -0.8805, "gamma": 0.0366, "vega": 0.0056, "theta": -0.0174, "rho": -0.0102, "theo": 13.3644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "NN261204C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 5.0, "iv": 2.8423, "open_interest": 200.0, "volume": 0.0, "delta": 0.1169, "gamma": 0.0333, "vega": 0.0056, "theta": -0.018, "rho": 0.0008, "theo": 0.2573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "NN261204P00024000", "bid": 13.3, "bid_size": 101.0, "ask": 15.7, "ask_size": 5.0, "iv": 2.2799, "open_interest": 0.0, "volume": 0.0, "delta": -0.8884, "gamma": 0.0344, "vega": 0.0054, "theta": -0.0168, "rho": -0.0103, "theo": 14.3473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "NN261204C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 3.2261, "open_interest": 0.0, "volume": 0.0, "delta": 0.1102, "gamma": 0.0314, "vega": 0.0054, "theta": -0.0175, "rho": 0.0007, "theo": 0.243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "NN261204P00025000", "bid": 14.3, "bid_size": 101.0, "ask": 17.1, "ask_size": 6.0, "iv": 2.6208, "open_interest": 0.0, "volume": 0.0, "delta": -0.8955, "gamma": 0.0325, "vega": 0.0051, "theta": -0.0162, "rho": -0.0104, "theo": 15.3321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "NN261211C00003000", "bid": 5.8, "bid_size": 64.0, "ask": 9.0, "ask_size": 1.0, "iv": 3.8618, "open_interest": 0.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0074, "vega": 0.0017, "theta": -0.0041, "rho": 0.003, "theo": 6.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "NN261211P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 111.0, "iv": 4.2238, "open_interest": 0.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0074, "vega": 0.0017, "theta": -0.0048, "rho": -0.0003, "theo": 0.0755, "change": 0.0, "open": 0.0, "high": 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": "NN261211C00004000", "bid": 5.4, "bid_size": 101.0, "ask": 7.3, "ask_size": 5.0, "iv": 2.9022, "open_interest": 0.0, "volume": 0.0, "delta": 0.961, "gamma": 0.0137, "vega": 0.0027, "theta": -0.0061, "rho": 0.0038, "theo": 5.9865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "NN261211P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 6.0, "iv": 3.5058, "open_interest": 0.0, "volume": 0.0, "delta": -0.039, "gamma": 0.0138, "vega": 0.0027, "theta": -0.0067, "rho": -0.0005, "theo": 0.1218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "NN261211C00005000", "bid": 4.1, "bid_size": 101.0, "ask": 7.1, "ask_size": 8.0, "iv": 2.7266, "open_interest": 0.0, "volume": 0.0, "delta": 0.9353, "gamma": 0.0234, "vega": 0.004, "theta": -0.0084, "rho": 0.0046, "theo": 5.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "NN261211P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 83.0, "iv": 2.7166, "open_interest": 0.0, "volume": 0.0, "delta": -0.0648, "gamma": 0.0234, "vega": 0.004, "theta": -0.0089, "rho": -0.0008, "theo": 0.1906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "NN261211C00005500", "bid": 3.3, "bid_size": 57.0, "ask": 5.9, "ask_size": 5.0, "iv": 1.5828, "open_interest": 0.0, "volume": 0.0, "delta": 0.9179, "gamma": 0.0297, "vega": 0.0048, "theta": -0.0096, "rho": 0.0048, "theo": 4.6094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "NN261211P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 94.0, "iv": 3.0497, "open_interest": 0.0, "volume": 0.0, "delta": -0.0823, "gamma": 0.0298, "vega": 0.0048, "theta": -0.0101, "rho": -0.001, "theo": 0.2375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "NN261211C00006000", "bid": 2.65, "bid_size": 69.0, "ask": 6.2, "ask_size": 13.0, "iv": 1.9234, "open_interest": 0.0, "volume": 0.0, "delta": 0.8966, "gamma": 0.0371, "vega": 0.0057, "theta": -0.011, "rho": 0.0051, "theo": 4.1702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "NN261211P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 118.0, "iv": 2.1012, "open_interest": 0.0, "volume": 0.0, "delta": -0.1036, "gamma": 0.0372, "vega": 0.0057, "theta": -0.0114, "rho": -0.0013, "theo": 0.296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "NN261211C00006500", "bid": 2.25, "bid_size": 126.0, "ask": 5.8, "ask_size": 23.0, "iv": 1.8345, "open_interest": 0.0, "volume": 0.0, "delta": 0.871, "gamma": 0.0456, "vega": 0.0067, "theta": -0.0124, "rho": 0.0053, "theo": 3.7456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "NN261211P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 280.0, "iv": 1.8685, "open_interest": 0.0, "volume": 0.0, "delta": -0.1293, "gamma": 0.0457, "vega": 0.0067, "theta": -0.0127, "rho": -0.0016, "theo": 0.3691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "NN261211C00007000", "bid": 1.85, "bid_size": 122.0, "ask": 4.7, "ask_size": 20.0, "iv": 1.3012, "open_interest": 0.0, "volume": 0.0, "delta": 0.8403, "gamma": 0.055, "vega": 0.0077, "theta": -0.0138, "rho": 0.0054, "theo": 3.3396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "NN261211P00007000", "bid": 0.05, "bid_size": 385.0, "ask": 0.6, "ask_size": 319.0, "iv": 1.2031, "open_interest": 0.0, "volume": 1.0, "delta": -0.1601, "gamma": 0.0551, "vega": 0.0078, "theta": -0.0141, "rho": -0.002, "theo": 0.4608, "change": -0.415, "open": 0.36, "high": 0.36, "low": 0.36, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-03T15:58:54", "percent_change": -53.5484, "prev_day_close": 0.774999976158142}, {"option": "NN261211C00007500", "bid": 1.5, "bid_size": 124.0, "ask": 4.3, "ask_size": 30.0, "iv": 1.2713, "open_interest": 0.0, "volume": 0.0, "delta": 0.8043, "gamma": 0.0648, "vega": 0.0088, "theta": -0.0152, "rho": 0.0054, "theo": 2.9568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "NN261211P00007500", "bid": 0.05, "bid_size": 481.0, "ask": 0.75, "ask_size": 315.0, "iv": 1.1296, "open_interest": 0.0, "volume": 1.0, "delta": -0.1962, "gamma": 0.065, "vega": 0.0088, "theta": -0.0155, "rho": -0.0024, "theo": 0.5758, "change": -0.195, "open": 0.48, "high": 0.48, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-03T15:54:49", "percent_change": -28.8889, "prev_day_close": 0.675000011920929}, {"option": "NN261211C00008000", "bid": 1.2, "bid_size": 66.0, "ask": 4.0, "ask_size": 25.0, "iv": 1.2959, "open_interest": 0.0, "volume": 0.0, "delta": 0.7632, "gamma": 0.0745, "vega": 0.0098, "theta": -0.0166, "rho": 0.0054, "theo": 2.6022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "NN261211P00008000", "bid": 0.05, "bid_size": 462.0, "ask": 1.0, "ask_size": 213.0, "iv": 0.988, "open_interest": 0.0, "volume": 1.0, "delta": -0.2374, "gamma": 0.0748, "vega": 0.0098, "theta": -0.0168, "rho": -0.003, "theo": 0.7192, "change": -0.25, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-03T15:58:40", "percent_change": -25.0, "prev_day_close": 1.00000002421439}, {"option": "NN261211C00008500", "bid": 1.2, "bid_size": 267.0, "ask": 3.4, "ask_size": 95.0, "iv": 1.2894, "open_interest": 0.0, "volume": 0.0, "delta": 0.7177, "gamma": 0.0833, "vega": 0.0107, "theta": -0.0178, "rho": 0.0052, "theo": 2.2806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "NN261211P00008500", "bid": 0.35, "bid_size": 394.0, "ask": 1.65, "ask_size": 517.0, "iv": 1.3681, "open_interest": 0.0, "volume": 1.0, "delta": -0.2831, "gamma": 0.0836, "vega": 0.0108, "theta": -0.0181, "rho": -0.0035, "theo": 0.8956, "change": 0.255, "open": 0.88, "high": 0.88, "low": 0.88, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-11-03T15:54:10", "percent_change": 40.8, "prev_day_close": 0.625000024214387}, {"option": "NN261211C00009000", "bid": 0.95, "bid_size": 350.0, "ask": 3.0, "ask_size": 224.0, "iv": 1.2382, "open_interest": 0.0, "volume": 0.0, "delta": 0.6693, "gamma": 0.0905, "vega": 0.0115, "theta": -0.019, "rho": 0.005, "theo": 1.9952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "NN261211P00009000", "bid": 0.75, "bid_size": 348.0, "ask": 1.35, "ask_size": 344.0, "iv": 1.2052, "open_interest": 1.0, "volume": 1.0, "delta": -0.3317, "gamma": 0.0908, "vega": 0.0115, "theta": -0.0191, "rho": -0.0041, "theo": 1.1084, "change": -0.175, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-03T15:58:26", "percent_change": -13.7255, "prev_day_close": 1.27500003576279}, {"option": "NN261211C00009500", "bid": 0.7, "bid_size": 369.0, "ask": 2.65, "ask_size": 169.0, "iv": 1.1908, "open_interest": 0.0, "volume": 0.0, "delta": 0.6198, "gamma": 0.0954, "vega": 0.0121, "theta": -0.0199, "rho": 0.0048, "theo": 1.7474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "NN261211P00009500", "bid": 1.25, "bid_size": 69.0, "ask": 1.5, "ask_size": 106.0, "iv": 1.2639, "open_interest": 0.0, "volume": 1.0, "delta": -0.3814, "gamma": 0.0959, "vega": 0.0121, "theta": -0.02, "rho": -0.0047, "theo": 1.3588, "change": 0.45, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-03T15:58:13", "percent_change": 50.0, "prev_day_close": 0.900000013411045}, {"option": "NN261211C00010000", "bid": 0.7, "bid_size": 411.0, "ask": 2.45, "ask_size": 192.0, "iv": 1.2856, "open_interest": 0.0, "volume": 0.0, "delta": 0.5712, "gamma": 0.098, "vega": 0.0125, "theta": -0.0206, "rho": 0.0045, "theo": 1.5359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "NN261211P00010000", "bid": 0.25, "bid_size": 253.0, "ask": 2.7, "ask_size": 379.0, "iv": 1.1178, "open_interest": 0.0, "volume": 0.0, "delta": -0.4303, "gamma": 0.0986, "vega": 0.0125, "theta": -0.0207, "rho": -0.0054, "theo": 1.6458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "NN261211C00010500", "bid": 0.75, "bid_size": 393.0, "ask": 1.75, "ask_size": 225.0, "iv": 1.1803, "open_interest": 15.0, "volume": 0.0, "delta": 0.5251, "gamma": 0.0986, "vega": 0.0127, "theta": -0.0211, "rho": 0.0042, "theo": 1.3575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-11-02T12:39:20", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "NN261211P00010500", "bid": 1.05, "bid_size": 86.0, "ask": 3.0, "ask_size": 181.0, "iv": 1.3118, "open_interest": 0.0, "volume": 0.0, "delta": -0.4767, "gamma": 0.0992, "vega": 0.0126, "theta": -0.0211, "rho": -0.0059, "theo": 1.966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "NN261211C00011000", "bid": 0.2, "bid_size": 201.0, "ask": 2.15, "ask_size": 88.0, "iv": 1.2554, "open_interest": 0.0, "volume": 0.0, "delta": 0.4823, "gamma": 0.0974, "vega": 0.0127, "theta": -0.0214, "rho": 0.0039, "theo": 1.2081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "NN261211P00011000", "bid": 1.25, "bid_size": 124.0, "ask": 3.4, "ask_size": 179.0, "iv": 1.2894, "open_interest": 0.0, "volume": 0.0, "delta": -0.5197, "gamma": 0.098, "vega": 0.0126, "theta": -0.0214, "rho": -0.0065, "theo": 2.3151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "NN261211C00011500", "bid": 0.45, "bid_size": 375.0, "ask": 1.8, "ask_size": 292.0, "iv": 1.3354, "open_interest": 0.0, "volume": 0.0, "delta": 0.4435, "gamma": 0.095, "vega": 0.0126, "theta": -0.0215, "rho": 0.0036, "theo": 1.0829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "NN261211P00011500", "bid": 1.7, "bid_size": 266.0, "ask": 3.7, "ask_size": 340.0, "iv": 1.3108, "open_interest": 0.0, "volume": 0.0, "delta": -0.5588, "gamma": 0.0957, "vega": 0.0125, "theta": -0.0215, "rho": -0.007, "theo": 2.6888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "NN261211C00012000", "bid": 0.35, "bid_size": 392.0, "ask": 1.5, "ask_size": 249.0, "iv": 1.2819, "open_interest": 0.0, "volume": 0.0, "delta": 0.4087, "gamma": 0.0918, "vega": 0.0123, "theta": -0.0215, "rho": 0.0033, "theo": 0.9778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "NN261211P00012000", "bid": 2.8, "bid_size": 271.0, "ask": 3.5, "ask_size": 310.0, "iv": 1.3797, "open_interest": 0.0, "volume": 10.0, "delta": -0.5939, "gamma": 0.0925, "vega": 0.0123, "theta": -0.0215, "rho": -0.0074, "theo": 3.0824, "change": 0.275, "open": 3.07, "high": 3.12, "low": 2.95, "tick": "no_change", "last_trade_price": 2.95, "last_trade_time": "2026-11-03T15:26:58", "percent_change": 10.2804, "prev_day_close": 2.67499995231628}, {"option": "NN261211C00012500", "bid": 0.55, "bid_size": 371.0, "ask": 1.2, "ask_size": 243.0, "iv": 1.338, "open_interest": 2.0, "volume": 1.0, "delta": 0.3776, "gamma": 0.0881, "vega": 0.0121, "theta": -0.0214, "rho": 0.0031, "theo": 0.889, "change": 0.04, "open": 0.84, "high": 0.84, "low": 0.84, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-11-03T15:14:59", "percent_change": 5.0, "prev_day_close": 0.799999982118606}, {"option": "NN261211P00012500", "bid": 2.9, "bid_size": 179.0, "ask": 3.7, "ask_size": 65.0, "iv": 1.1864, "open_interest": 0.0, "volume": 0.0, "delta": -0.6252, "gamma": 0.0889, "vega": 0.012, "theta": -0.0213, "rho": -0.008, "theo": 3.4926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "NN261211C00013000", "bid": 0.55, "bid_size": 345.0, "ask": 1.3, "ask_size": 233.0, "iv": 1.4693, "open_interest": 2.0, "volume": 1.0, "delta": 0.3499, "gamma": 0.0842, "vega": 0.0118, "theta": -0.0213, "rho": 0.0028, "theo": 0.8135, "change": 0.08, "open": 0.83, "high": 0.83, "low": 0.83, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-11-03T15:14:59", "percent_change": 10.6667, "prev_day_close": 0.749999970197678}, {"option": "NN261211P00013000", "bid": 3.2, "bid_size": 202.0, "ask": 4.8, "ask_size": 252.0, "iv": 1.4466, "open_interest": 0.0, "volume": 0.0, "delta": -0.6531, "gamma": 0.0851, "vega": 0.0117, "theta": -0.0211, "rho": -0.0083, "theo": 3.916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999989271164}, {"option": "NN261211C00013500", "bid": 0.3, "bid_size": 396.0, "ask": 1.25, "ask_size": 255.0, "iv": 1.4243, "open_interest": 0.0, "volume": 2.0, "delta": 0.3253, "gamma": 0.0803, "vega": 0.0114, "theta": -0.021, "rho": 0.0027, "theo": 0.7488, "change": -0.505, "open": 0.59, "high": 0.62, "low": 0.59, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-03T10:04:06", "percent_change": -44.8889, "prev_day_close": 1.12499997019768}, {"option": "NN261211P00013500", "bid": 3.6, "bid_size": 168.0, "ask": 5.7, "ask_size": 83.0, "iv": 1.6571, "open_interest": 0.0, "volume": 0.0, "delta": -0.6779, "gamma": 0.0812, "vega": 0.0114, "theta": -0.0209, "rho": -0.0086, "theo": 4.3504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "NN261211C00014000", "bid": 0.3, "bid_size": 257.0, "ask": 0.95, "ask_size": 166.0, "iv": 1.3656, "open_interest": 1.0, "volume": 4.0, "delta": 0.3035, "gamma": 0.0765, "vega": 0.0111, "theta": -0.0208, "rho": 0.0025, "theo": 0.6929, "change": -0.355, "open": 0.58, "high": 0.62, "low": 0.57, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-03T11:18:01", "percent_change": -36.4103, "prev_day_close": 0.974999979138374}, {"option": "NN261211P00014000", "bid": 3.8, "bid_size": 83.0, "ask": 5.6, "ask_size": 74.0, "iv": 1.3412, "open_interest": 0.0, "volume": 0.0, "delta": -0.7, "gamma": 0.0775, "vega": 0.011, "theta": -0.0206, "rho": -0.009, "theo": 4.7935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "NN261211C00014500", "bid": 0.15, "bid_size": 697.0, "ask": 0.95, "ask_size": 446.0, "iv": 1.3641, "open_interest": 1.0, "volume": 274.0, "delta": 0.284, "gamma": 0.0729, "vega": 0.0107, "theta": -0.0205, "rho": 0.0023, "theo": 0.6443, "change": -0.29, "open": 0.53, "high": 0.61, "low": 0.53, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-11-03T14:13:19", "percent_change": -32.2222, "prev_day_close": 0.900000020861626}, {"option": "NN261211P00014500", "bid": 3.9, "bid_size": 110.0, "ask": 6.2, "ask_size": 104.0, "iv": 1.2622, "open_interest": 18.0, "volume": 0.0, "delta": -0.7197, "gamma": 0.0738, "vega": 0.0107, "theta": -0.0203, "rho": -0.0093, "theo": 5.2439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-11-02T15:36:26", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "NN261211C00015000", "bid": 0.05, "bid_size": 754.0, "ask": 0.85, "ask_size": 464.0, "iv": 1.3275, "open_interest": 0.0, "volume": 308.0, "delta": 0.2666, "gamma": 0.0694, "vega": 0.0104, "theta": -0.0202, "rho": 0.0022, "theo": 0.6017, "change": -0.3, "open": 0.48, "high": 0.62, "low": 0.48, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-03T14:13:19", "percent_change": -33.3333, "prev_day_close": 0.900000005960464}, {"option": "NN261211P00015000", "bid": 4.3, "bid_size": 20.0, "ask": 7.0, "ask_size": 20.0, "iv": 1.4299, "open_interest": 0.0, "volume": 0.0, "delta": -0.7373, "gamma": 0.0704, "vega": 0.0103, "theta": -0.02, "rho": -0.0095, "theo": 5.7005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "NN261211C00015500", "bid": 0.25, "bid_size": 242.0, "ask": 0.75, "ask_size": 121.0, "iv": 1.44, "open_interest": 1.0, "volume": 40.0, "delta": 0.2509, "gamma": 0.0661, "vega": 0.0101, "theta": -0.0199, "rho": 0.0021, "theo": 0.5641, "change": -0.275, "open": 0.47, "high": 0.52, "low": 0.47, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T12:36:07", "percent_change": -35.4839, "prev_day_close": 0.775000013411045}, {"option": "NN261211P00015500", "bid": 4.1, "bid_size": 28.0, "ask": 7.5, "ask_size": 18.0, "iv": 1.0736, "open_interest": 0.0, "volume": 0.0, "delta": -0.7532, "gamma": 0.0671, "vega": 0.01, "theta": -0.0196, "rho": -0.0097, "theo": 6.1621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "NN261211C00016000", "bid": 0.05, "bid_size": 212.0, "ask": 0.75, "ask_size": 81.0, "iv": 1.3894, "open_interest": 1.0, "volume": 2.0, "delta": 0.2368, "gamma": 0.063, "vega": 0.0098, "theta": -0.0196, "rho": 0.0019, "theo": 0.5308, "change": -0.245, "open": 0.48, "high": 0.48, "low": 0.48, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-11-03T11:18:13", "percent_change": -33.7931, "prev_day_close": 0.724999979138374}, {"option": "NN261211P00016000", "bid": 5.6, "bid_size": 91.0, "ask": 8.2, "ask_size": 21.0, "iv": 1.7942, "open_interest": 1.0, "volume": 0.0, "delta": -0.7675, "gamma": 0.064, "vega": 0.0096, "theta": -0.0193, "rho": -0.0101, "theo": 6.6279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.31, "last_trade_time": "2026-10-30T15:47:45", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "NN261211C00016500", "bid": 0.15, "bid_size": 249.0, "ask": 0.65, "ask_size": 130.0, "iv": 1.443, "open_interest": 2.0, "volume": 1.0, "delta": 0.2241, "gamma": 0.0601, "vega": 0.0095, "theta": -0.0192, "rho": 0.0018, "theo": 0.5011, "change": -0.055, "open": 0.42, "high": 0.42, "low": 0.42, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-03T11:18:25", "percent_change": -11.5789, "prev_day_close": 0.475000008940697}, {"option": "NN261211P00016500", "bid": 6.2, "bid_size": 74.0, "ask": 8.4, "ask_size": 21.0, "iv": 1.7593, "open_interest": 0.0, "volume": 0.0, "delta": -0.7804, "gamma": 0.0612, "vega": 0.0093, "theta": -0.0189, "rho": -0.0103, "theo": 7.0973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "NN261211C00017000", "bid": 0.05, "bid_size": 237.0, "ask": 0.65, "ask_size": 170.0, "iv": 1.4345, "open_interest": 2.0, "volume": 1.0, "delta": 0.2125, "gamma": 0.0574, "vega": 0.0092, "theta": -0.0189, "rho": 0.0017, "theo": 0.4743, "change": -0.13, "open": 0.37, "high": 0.37, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-03T11:18:25", "percent_change": -26.0, "prev_day_close": 0.500000007450581}, {"option": "NN261211P00017000", "bid": 6.4, "bid_size": 103.0, "ask": 8.9, "ask_size": 22.0, "iv": 1.6644, "open_interest": 0.0, "volume": 0.0, "delta": -0.7922, "gamma": 0.0585, "vega": 0.009, "theta": -0.0186, "rho": -0.0104, "theo": 7.5699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "NN261211C00017500", "bid": 0.25, "bid_size": 126.0, "ask": 0.55, "ask_size": 236.0, "iv": 1.5431, "open_interest": 91.0, "volume": 29.0, "delta": 0.202, "gamma": 0.0549, "vega": 0.0089, "theta": -0.0186, "rho": 0.0016, "theo": 0.4502, "change": 0.15, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-03T11:26:10", "percent_change": 50.0, "prev_day_close": 0.299999997019768}, {"option": "NN261211P00017500", "bid": 7.0, "bid_size": 90.0, "ask": 9.4, "ask_size": 18.0, "iv": 1.7689, "open_interest": 0.0, "volume": 0.0, "delta": -0.8029, "gamma": 0.056, "vega": 0.0088, "theta": -0.0182, "rho": -0.0106, "theo": 8.0451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "NN261211C00018000", "bid": 0.25, "bid_size": 12.0, "ask": 0.5, "ask_size": 231.0, "iv": 1.5599, "open_interest": 92.0, "volume": 29.0, "delta": 0.1924, "gamma": 0.0526, "vega": 0.0086, "theta": -0.0183, "rho": 0.0016, "theo": 0.4284, "change": 0.125, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-03T11:26:10", "percent_change": 45.4545, "prev_day_close": 0.275000005960464}, {"option": "NN261211P00018000", "bid": 7.6, "bid_size": 75.0, "ask": 9.8, "ask_size": 24.0, "iv": 1.8196, "open_interest": 0.0, "volume": 0.0, "delta": -0.8127, "gamma": 0.0537, "vega": 0.0085, "theta": -0.0179, "rho": -0.0108, "theo": 8.5225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "NN261211C00019000", "bid": 0.15, "bid_size": 2.0, "ask": 0.75, "ask_size": 60.0, "iv": 1.7382, "open_interest": 2.0, "volume": 0.0, "delta": 0.1755, "gamma": 0.0483, "vega": 0.0082, "theta": -0.0177, "rho": 0.0014, "theo": 0.3904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T13:54:52", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "NN261211P00019000", "bid": 8.5, "bid_size": 84.0, "ask": 11.0, "ask_size": 23.0, "iv": 1.9673, "open_interest": 0.0, "volume": 0.0, "delta": -0.8299, "gamma": 0.0495, "vega": 0.0079, "theta": -0.0172, "rho": -0.0111, "theo": 9.4831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "NN261211C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 34.0, "iv": 2.0677, "open_interest": 0.0, "volume": 0.0, "delta": 0.1612, "gamma": 0.0446, "vega": 0.0077, "theta": -0.0172, "rho": 0.0013, "theo": 0.3584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "NN261211P00020000", "bid": 9.1, "bid_size": 59.0, "ask": 12.3, "ask_size": 5.0, "iv": 2.004, "open_interest": 0.0, "volume": 0.0, "delta": -0.8446, "gamma": 0.0459, "vega": 0.0075, "theta": -0.0166, "rho": -0.0113, "theo": 10.4499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "NN261211C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 31.0, "iv": 2.149, "open_interest": 0.0, "volume": 0.0, "delta": 0.1489, "gamma": 0.0414, "vega": 0.0073, "theta": -0.0166, "rho": 0.0012, "theo": 0.3312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "NN261211P00021000", "bid": 10.0, "bid_size": 64.0, "ask": 13.2, "ask_size": 6.0, "iv": 1.9748, "open_interest": 0.0, "volume": 0.0, "delta": -0.8573, "gamma": 0.0427, "vega": 0.0071, "theta": -0.016, "rho": -0.0116, "theo": 11.4215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "NN261211C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 30.0, "iv": 2.2251, "open_interest": 0.0, "volume": 0.0, "delta": 0.1383, "gamma": 0.0386, "vega": 0.007, "theta": -0.0161, "rho": 0.0011, "theo": 0.3078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "NN261211P00022000", "bid": 11.1, "bid_size": 59.0, "ask": 14.2, "ask_size": 7.0, "iv": 2.1092, "open_interest": 0.0, "volume": 0.0, "delta": -0.8682, "gamma": 0.0399, "vega": 0.0067, "theta": -0.0154, "rho": -0.0118, "theo": 12.3969, "change": 0.0, "open": 0.0, "high": 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": "NN261211C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 32.0, "iv": 2.2966, "open_interest": 0.0, "volume": 0.0, "delta": 0.129, "gamma": 0.036, "vega": 0.0066, "theta": -0.0156, "rho": 0.001, "theo": 0.2874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "NN261211P00023000", "bid": 12.1, "bid_size": 58.0, "ask": 15.2, "ask_size": 5.0, "iv": 2.1821, "open_interest": 0.0, "volume": 0.0, "delta": -0.8778, "gamma": 0.0374, "vega": 0.0063, "theta": -0.0149, "rho": -0.0119, "theo": 13.3756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "NN261211C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 24.0, "iv": 2.1359, "open_interest": 0.0, "volume": 0.0, "delta": 0.1208, "gamma": 0.0338, "vega": 0.0063, "theta": -0.0152, "rho": 0.001, "theo": 0.2695, "change": 0.0, "open": 0.0, "high": 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": "NN261211P00024000", "bid": 13.3, "bid_size": 101.0, "ask": 16.1, "ask_size": 8.0, "iv": 2.308, "open_interest": 0.0, "volume": 0.0, "delta": -0.8863, "gamma": 0.0352, "vega": 0.006, "theta": -0.0144, "rho": -0.012, "theo": 14.3567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "NN261211C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 2.228, "open_interest": 0.0, "volume": 0.0, "delta": 0.1136, "gamma": 0.0318, "vega": 0.006, "theta": -0.0148, "rho": 0.0009, "theo": 0.2537, "change": 0.0, "open": 0.0, "high": 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": "NN261211P00025000", "bid": 14.3, "bid_size": 101.0, "ask": 17.1, "ask_size": 8.0, "iv": 2.3738, "open_interest": 0.0, "volume": 0.0, "delta": -0.8938, "gamma": 0.0332, "vega": 0.0057, "theta": -0.0139, "rho": -0.0122, "theo": 15.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "NN261218C00003000", "bid": 6.4, "bid_size": 90.0, "ask": 7.7, "ask_size": 101.0, "iv": 2.4605, "open_interest": 4.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0056, "vega": 0.0012, "theta": -0.0012, "rho": 0.0036, "theo": 6.921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.45, "last_trade_time": "2026-07-06T13:04:21", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "NN261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1601.0, "iv": 2.583, "open_interest": 0.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0057, "vega": 0.0012, "theta": -0.0024, "rho": -0.0002, "theo": 0.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NN261218C00004000", "bid": 5.4, "bid_size": 101.0, "ask": 6.7, "ask_size": 114.0, "iv": 1.9011, "open_interest": 1.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0119, "vega": 0.0023, "theta": -0.003, "rho": 0.0047, "theo": 5.9648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.32, "last_trade_time": "2026-07-06T14:12:51", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "NN261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1109.0, "iv": 2.016, "open_interest": 1.0, "volume": 0.0, "delta": -0.029, "gamma": 0.012, "vega": 0.0023, "theta": -0.004, "rho": -0.0004, "theo": 0.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-12T14:38:24", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NN261218C00005000", "bid": 4.4, "bid_size": 338.0, "ask": 5.6, "ask_size": 217.0, "iv": 1.3408, "open_interest": 17.0, "volume": 0.0, "delta": 0.946, "gamma": 0.0222, "vega": 0.0039, "theta": -0.0053, "rho": 0.0055, "theo": 5.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-07-28T12:59:04", "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "NN261218P00005000", "bid": 0.05, "bid_size": 6.0, "ask": 0.15, "ask_size": 18.0, "iv": 1.3273, "open_interest": 52.0, "volume": 0.0, "delta": -0.0553, "gamma": 0.0222, "vega": 0.0039, "theta": -0.0062, "rho": -0.0008, "theo": 0.1434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T14:47:23", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NN261218C00006000", "bid": 3.3, "bid_size": 460.0, "ask": 4.7, "ask_size": 196.0, "iv": 1.0205, "open_interest": 21.0, "volume": 0.0, "delta": 0.9039, "gamma": 0.0368, "vega": 0.006, "theta": -0.0082, "rho": 0.0061, "theo": 4.1637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-10-28T09:43:28", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "NN261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 952.0, "iv": 1.6686, "open_interest": 49.0, "volume": 0.0, "delta": -0.0976, "gamma": 0.0369, "vega": 0.006, "theta": -0.0089, "rho": -0.0014, "theo": 0.2627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-22T09:51:11", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NN261218C00007000", "bid": 2.5, "bid_size": 359.0, "ask": 4.0, "ask_size": 118.0, "iv": 1.1352, "open_interest": 7.0, "volume": 0.0, "delta": 0.8422, "gamma": 0.0545, "vega": 0.0084, "theta": -0.0114, "rho": 0.0064, "theo": 3.3678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-10-26T12:26:51", "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "NN261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 1157.0, "iv": 1.267, "open_interest": 201.0, "volume": 0.0, "delta": -0.1594, "gamma": 0.0547, "vega": 0.0084, "theta": -0.0119, "rho": -0.0024, "theo": 0.4615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-23T14:54:53", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "NN261218C00008000", "bid": 2.1, "bid_size": 446.0, "ask": 3.2, "ask_size": 254.0, "iv": 1.2182, "open_interest": 8.0, "volume": 0.0, "delta": 0.7625, "gamma": 0.0716, "vega": 0.0107, "theta": -0.0144, "rho": 0.0062, "theo": 2.6812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-10-28T09:47:21", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "NN261218P00008000", "bid": 0.4, "bid_size": 1163.0, "ask": 1.2, "ask_size": 1008.0, "iv": 1.275, "open_interest": 315.0, "volume": 0.0, "delta": -0.2396, "gamma": 0.0719, "vega": 0.0108, "theta": -0.0148, "rho": -0.0035, "theo": 0.7702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-10-30T15:25:05", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "NN261218C00009000", "bid": 1.6, "bid_size": 743.0, "ask": 2.55, "ask_size": 284.0, "iv": 1.2029, "open_interest": 88.0, "volume": 0.0, "delta": 0.6724, "gamma": 0.0839, "vega": 0.0125, "theta": -0.017, "rho": 0.0058, "theo": 2.1221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.28, "last_trade_time": "2026-10-30T13:07:23", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "NN261218P00009000", "bid": 0.8, "bid_size": 1635.0, "ask": 1.65, "ask_size": 1744.0, "iv": 1.255, "open_interest": 694.0, "volume": 0.0, "delta": -0.3301, "gamma": 0.0844, "vega": 0.0126, "theta": -0.0172, "rho": -0.0049, "theo": 1.2067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-02T15:00:21", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "NN261218C00010000", "bid": 1.15, "bid_size": 1435.0, "ask": 2.1, "ask_size": 553.0, "iv": 1.2065, "open_interest": 497.0, "volume": 0.0, "delta": 0.5825, "gamma": 0.0898, "vega": 0.0135, "theta": -0.0186, "rho": 0.0052, "theo": 1.6878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-10-30T09:30:00", "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "NN261218P00010000", "bid": 1.35, "bid_size": 1584.0, "ask": 2.3, "ask_size": 1340.0, "iv": 1.2942, "open_interest": 971.0, "volume": 0.0, "delta": -0.4206, "gamma": 0.0904, "vega": 0.0135, "theta": -0.0187, "rho": -0.0062, "theo": 1.7689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-28T10:02:04", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "NN261218C00011000", "bid": 0.55, "bid_size": 1401.0, "ask": 1.85, "ask_size": 733.0, "iv": 1.162, "open_interest": 246.0, "volume": 0.0, "delta": 0.5006, "gamma": 0.0899, "vega": 0.0138, "theta": -0.0194, "rho": 0.0046, "theo": 1.3592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-30T14:05:20", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "NN261218P00011000", "bid": 2.2, "bid_size": 534.0, "ask": 3.0, "ask_size": 817.0, "iv": 1.3952, "open_interest": 521.0, "volume": 0.0, "delta": -0.503, "gamma": 0.0906, "vega": 0.0138, "theta": -0.0194, "rho": -0.0075, "theo": 2.4371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T12:26:57", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "NN261218C00012000", "bid": 1.1, "bid_size": 1.0, "ask": 1.45, "ask_size": 1115.0, "iv": 1.4275, "open_interest": 860.0, "volume": 39.0, "delta": 0.4302, "gamma": 0.0864, "vega": 0.0136, "theta": -0.0196, "rho": 0.004, "theo": 1.112, "change": 0.125, "open": 1.2, "high": 1.25, "low": 1.2, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-03T15:17:40", "percent_change": 11.1111, "prev_day_close": 1.12499997019768}, {"option": "NN261218P00012000", "bid": 2.95, "bid_size": 912.0, "ask": 3.7, "ask_size": 1614.0, "iv": 1.4094, "open_interest": 2137.0, "volume": 0.0, "delta": -0.574, "gamma": 0.0872, "vega": 0.0136, "theta": -0.0194, "rho": -0.0086, "theo": 3.1872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.99, "last_trade_time": "2026-11-02T15:10:20", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "NN261218C00013000", "bid": 0.7, "bid_size": 1727.0, "ask": 1.25, "ask_size": 1089.0, "iv": 1.3804, "open_interest": 7006.0, "volume": 0.0, "delta": 0.3714, "gamma": 0.0809, "vega": 0.0131, "theta": -0.0194, "rho": 0.0035, "theo": 0.9248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-02T13:04:11", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "NN261218P00013000", "bid": 3.4, "bid_size": 1130.0, "ask": 4.7, "ask_size": 1411.0, "iv": 1.3822, "open_interest": 1115.0, "volume": 0.0, "delta": -0.6334, "gamma": 0.0819, "vega": 0.013, "theta": -0.0191, "rho": -0.0095, "theo": 3.9977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-10-29T13:14:55", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "NN261218C00014000", "bid": 0.7, "bid_size": 70.0, "ask": 1.0, "ask_size": 935.0, "iv": 1.4322, "open_interest": 4692.0, "volume": 2.0, "delta": 0.3227, "gamma": 0.0748, "vega": 0.0124, "theta": -0.0188, "rho": 0.0031, "theo": 0.7811, "change": 0.175, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-03T10:17:18", "percent_change": 24.1379, "prev_day_close": 0.724999994039536}, {"option": "NN261218P00014000", "bid": 4.6, "bid_size": 914.0, "ask": 5.5, "ask_size": 1408.0, "iv": 1.5344, "open_interest": 1161.0, "volume": 0.0, "delta": -0.6827, "gamma": 0.076, "vega": 0.0123, "theta": -0.0184, "rho": -0.0104, "theo": 4.8519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.03, "last_trade_time": "2026-11-02T10:51:45", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "NN261218C00015000", "bid": 0.6, "bid_size": 47.0, "ask": 0.9, "ask_size": 937.0, "iv": 1.4801, "open_interest": 3754.0, "volume": 0.0, "delta": 0.2826, "gamma": 0.0688, "vega": 0.0117, "theta": -0.0182, "rho": 0.0027, "theo": 0.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T14:30:49", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "NN261218P00015000", "bid": 5.2, "bid_size": 1206.0, "ask": 6.4, "ask_size": 1384.0, "iv": 1.4647, "open_interest": 1423.0, "volume": 0.0, "delta": -0.7234, "gamma": 0.07, "vega": 0.0116, "theta": -0.0176, "rho": -0.0112, "theo": 5.738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-10-22T15:53:12", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "NN261218C00016000", "bid": 0.5, "bid_size": 31.0, "ask": 0.8, "ask_size": 977.0, "iv": 1.5083, "open_interest": 20966.0, "volume": 5.0, "delta": 0.2494, "gamma": 0.063, "vega": 0.011, "theta": -0.0174, "rho": 0.0024, "theo": 0.58, "change": 0.125, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-03T10:22:59", "percent_change": 23.8095, "prev_day_close": 0.524999991059303}, {"option": "NN261218P00016000", "bid": 6.1, "bid_size": 639.0, "ask": 7.6, "ask_size": 854.0, "iv": 1.6248, "open_interest": 521.0, "volume": 0.0, "delta": -0.7571, "gamma": 0.0643, "vega": 0.0108, "theta": -0.0168, "rho": -0.0115, "theo": 6.6477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-10-09T11:28:08", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "NN261218C00017000", "bid": 0.4, "bid_size": 356.0, "ask": 0.7, "ask_size": 936.0, "iv": 1.5179, "open_interest": 50215.0, "volume": 1.0, "delta": 0.2218, "gamma": 0.0577, "vega": 0.0103, "theta": -0.0167, "rho": 0.0021, "theo": 0.5084, "change": 0.125, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-03T10:29:26", "percent_change": 26.3158, "prev_day_close": 0.475000008940697}, {"option": "NN261218P00017000", "bid": 6.8, "bid_size": 484.0, "ask": 8.5, "ask_size": 473.0, "iv": 1.5511, "open_interest": 77.0, "volume": 0.0, "delta": -0.7854, "gamma": 0.0591, "vega": 0.0101, "theta": -0.0159, "rho": -0.012, "theo": 7.5746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.89, "last_trade_time": "2026-10-23T10:24:37", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "NN261218C00018000", "bid": 0.35, "bid_size": 8.0, "ask": 0.6, "ask_size": 559.0, "iv": 1.5349, "open_interest": 34626.0, "volume": 0.0, "delta": 0.1986, "gamma": 0.053, "vega": 0.0096, "theta": -0.016, "rho": 0.0019, "theo": 0.4498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-02T15:49:00", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "NN261218P00018000", "bid": 8.4, "bid_size": 5.0, "ask": 8.7, "ask_size": 24.0, "iv": 1.5459, "open_interest": 2460.0, "volume": 0.0, "delta": -0.8091, "gamma": 0.0544, "vega": 0.0093, "theta": -0.015, "rho": -0.0123, "theo": 8.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-11-02T15:59:19", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "NN261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1117.0, "iv": 1.5087, "open_interest": 1325.0, "volume": 0.0, "delta": 0.1789, "gamma": 0.0487, "vega": 0.009, "theta": -0.0152, "rho": 0.0017, "theo": 0.4014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T13:04:11", "percent_change": 0.0, "prev_day_close": 0.400000013411045}, {"option": "NN261218P00019000", "bid": 8.5, "bid_size": 379.0, "ask": 10.4, "ask_size": 383.0, "iv": 1.5205, "open_interest": 41.0, "volume": 0.0, "delta": -0.8293, "gamma": 0.0502, "vega": 0.0087, "theta": -0.0141, "rho": -0.0126, "theo": 9.4656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-09-21T12:24:19", "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "NN261218C00020000", "bid": 0.25, "bid_size": 52.0, "ask": 0.45, "ask_size": 624.0, "iv": 1.554, "open_interest": 36632.0, "volume": 0.0, "delta": 0.1621, "gamma": 0.0449, "vega": 0.0084, "theta": -0.0145, "rho": 0.0016, "theo": 0.3608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T15:24:32", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "NN261218P00020000", "bid": 9.5, "bid_size": 431.0, "ask": 11.3, "ask_size": 265.0, "iv": 1.5364, "open_interest": 94.0, "volume": 0.0, "delta": -0.8466, "gamma": 0.0464, "vega": 0.0081, "theta": -0.0133, "rho": -0.0128, "theo": 10.4242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.19, "last_trade_time": "2026-10-05T11:00:48", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "NN261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1025.0, "iv": 1.5598, "open_interest": 23771.0, "volume": 0.0, "delta": 0.1477, "gamma": 0.0414, "vega": 0.0079, "theta": -0.0139, "rho": 0.0014, "theo": 0.3264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-21T10:49:40", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "NN261218P00021000", "bid": 10.4, "bid_size": 139.0, "ask": 12.4, "ask_size": 138.0, "iv": 1.6083, "open_interest": 19.0, "volume": 0.0, "delta": -0.8615, "gamma": 0.0431, "vega": 0.0075, "theta": -0.0125, "rho": -0.0128, "theo": 11.3892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-06-15T12:08:52", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "NN261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1086.0, "iv": 1.6238, "open_interest": 9335.0, "volume": 0.0, "delta": 0.1352, "gamma": 0.0384, "vega": 0.0075, "theta": -0.0133, "rho": 0.0013, "theo": 0.297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-10-27T09:44:14", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "NN261218P00022000", "bid": 11.4, "bid_size": 317.0, "ask": 13.6, "ask_size": 392.0, "iv": 1.8005, "open_interest": 145.0, "volume": 0.0, "delta": -0.8746, "gamma": 0.0401, "vega": 0.0071, "theta": -0.0118, "rho": -0.013, "theo": 12.3591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-10-09T13:58:52", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "NN261218C00023000", "bid": 0.1, "bid_size": 33.0, "ask": 0.4, "ask_size": 628.0, "iv": 1.6127, "open_interest": 9811.0, "volume": 0.0, "delta": 0.1243, "gamma": 0.0357, "vega": 0.007, "theta": -0.0127, "rho": 0.0012, "theo": 0.2717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-10-27T09:44:14", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "NN261218P00023000", "bid": 12.4, "bid_size": 131.0, "ask": 14.5, "ask_size": 115.0, "iv": 1.8051, "open_interest": 1.0, "volume": 0.0, "delta": -0.8859, "gamma": 0.0374, "vega": 0.0065, "theta": -0.0111, "rho": -0.013, "theo": 13.3335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.97, "last_trade_time": "2026-07-20T14:53:12", "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "NN261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1060.0, "iv": 1.7053, "open_interest": 2444.0, "volume": 0.0, "delta": 0.1148, "gamma": 0.0332, "vega": 0.0066, "theta": -0.0122, "rho": 0.0011, "theo": 0.2497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-14T13:57:34", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NN261218P00024000", "bid": 13.4, "bid_size": 317.0, "ask": 15.6, "ask_size": 394.0, "iv": 1.9282, "open_interest": 144.0, "volume": 0.0, "delta": -0.8959, "gamma": 0.0351, "vega": 0.0061, "theta": -0.0104, "rho": -0.013, "theo": 14.3111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.23, "last_trade_time": "2026-10-09T13:58:52", "percent_change": 0.0, "prev_day_close": 13.6499996185303}, {"option": "NN261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1105.0, "iv": 1.8288, "open_interest": 32118.0, "volume": 0.0, "delta": 0.1064, "gamma": 0.031, "vega": 0.0063, "theta": -0.0116, "rho": 0.001, "theo": 0.2305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-29T14:08:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NN261218P00025000", "bid": 14.4, "bid_size": 141.0, "ask": 16.2, "ask_size": 123.0, "iv": 1.705, "open_interest": 3.0, "volume": 0.0, "delta": -0.9048, "gamma": 0.0329, "vega": 0.0057, "theta": -0.0097, "rho": -0.013, "theo": 15.2916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.12, "last_trade_time": "2026-07-13T10:12:04", "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "NN261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2870.0, "iv": 1.7711, "open_interest": 5035.0, "volume": 0.0, "delta": 0.0989, "gamma": 0.0291, "vega": 0.006, "theta": -0.0112, "rho": 0.001, "theo": 0.2135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-09-04T10:14:00", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "NN261218P00026000", "bid": 15.4, "bid_size": 140.0, "ask": 17.5, "ask_size": 123.0, "iv": 1.9804, "open_interest": 0.0, "volume": 0.0, "delta": -0.9128, "gamma": 0.031, "vega": 0.0053, "theta": -0.0091, "rho": -0.0127, "theo": 16.2746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "NN261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2014.0, "iv": 1.8187, "open_interest": 8638.0, "volume": 0.0, "delta": 0.0923, "gamma": 0.0273, "vega": 0.0057, "theta": -0.0107, "rho": 0.0009, "theo": 0.1985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-28T10:21:01", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "NN261218P00027000", "bid": 16.4, "bid_size": 130.0, "ask": 18.2, "ask_size": 115.0, "iv": 1.8088, "open_interest": 3.0, "volume": 0.0, "delta": -0.92, "gamma": 0.0293, "vega": 0.005, "theta": -0.0086, "rho": -0.0127, "theo": 17.2596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.75, "last_trade_time": "2026-07-09T14:22:08", "percent_change": 0.0, "prev_day_close": 16.4500002861023}, {"option": "NN261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 608.0, "iv": 1.8232, "open_interest": 16.0, "volume": 0.0, "delta": 0.0863, "gamma": 0.0257, "vega": 0.0054, "theta": -0.0103, "rho": 0.0008, "theo": 0.1852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-14T13:57:34", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "NN261218P00028000", "bid": 17.4, "bid_size": 136.0, "ask": 19.5, "ask_size": 114.0, "iv": 2.0842, "open_interest": 0.0, "volume": 0.0, "delta": -0.9264, "gamma": 0.0278, "vega": 0.0047, "theta": -0.008, "rho": -0.0127, "theo": 18.2462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "NN261218C00029000", "bid": 0.05, "bid_size": 1.0, "ask": 0.45, "ask_size": 1015.0, "iv": 1.9076, "open_interest": 69.0, "volume": 0.0, "delta": 0.081, "gamma": 0.0242, "vega": 0.0051, "theta": -0.0099, "rho": 0.0008, "theo": 0.1733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-09-16T13:29:00", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "NN261218P00029000", "bid": 18.4, "bid_size": 131.0, "ask": 20.5, "ask_size": 115.0, "iv": 2.1327, "open_interest": 2.0, "volume": 0.0, "delta": -0.9321, "gamma": 0.0263, "vega": 0.0044, "theta": -0.0075, "rho": -0.0125, "theo": 19.2344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.87, "last_trade_time": "2026-07-13T12:54:22", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "NN261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 855.0, "iv": 1.6428, "open_interest": 10783.0, "volume": 0.0, "delta": 0.0761, "gamma": 0.0228, "vega": 0.0049, "theta": -0.0096, "rho": 0.0007, "theo": 0.1625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T14:41:19", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "NN261218P00030000", "bid": 19.4, "bid_size": 130.0, "ask": 21.5, "ask_size": 114.0, "iv": 2.1794, "open_interest": 0.0, "volume": 0.0, "delta": -0.9375, "gamma": 0.0252, "vega": 0.0041, "theta": -0.007, "rho": -0.0117, "theo": 20.2238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "NN261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1017.0, "iv": 1.9468, "open_interest": 25.0, "volume": 0.0, "delta": 0.0717, "gamma": 0.0216, "vega": 0.0047, "theta": -0.0092, "rho": 0.0007, "theo": 0.1528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-09-04T15:00:57", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "NN261218P00031000", "bid": 20.4, "bid_size": 130.0, "ask": 22.5, "ask_size": 114.0, "iv": 2.2242, "open_interest": 0.0, "volume": 0.0, "delta": -0.9425, "gamma": 0.0241, "vega": 0.0038, "theta": -0.0066, "rho": -0.0117, "theo": 21.2146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "NN261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2526.0, "iv": 1.9847, "open_interest": 3001.0, "volume": 0.0, "delta": 0.0678, "gamma": 0.0205, "vega": 0.0045, "theta": -0.0089, "rho": 0.0006, "theo": 0.144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-11T15:33:48", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "NN261218P00032000", "bid": 21.4, "bid_size": 130.0, "ask": 23.5, "ask_size": 114.0, "iv": 2.2673, "open_interest": 0.0, "volume": 0.0, "delta": -0.947, "gamma": 0.0231, "vega": 0.0036, "theta": -0.0062, "rho": -0.0115, "theo": 22.2062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5499992370605}, {"option": "NN261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 882.0, "iv": 2.0212, "open_interest": 8.0, "volume": 0.0, "delta": 0.0641, "gamma": 0.0194, "vega": 0.0043, "theta": -0.0086, "rho": 0.0006, "theo": 0.1361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-09-02T15:07:37", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "NN261218P00033000", "bid": 22.4, "bid_size": 130.0, "ask": 24.5, "ask_size": 114.0, "iv": 2.3089, "open_interest": 0.0, "volume": 0.0, "delta": -0.9511, "gamma": 0.0221, "vega": 0.0034, "theta": -0.0058, "rho": -0.0118, "theo": 23.1986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "NN261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 940.0, "iv": 2.0564, "open_interest": 6.0, "volume": 0.0, "delta": 0.0608, "gamma": 0.0185, "vega": 0.0041, "theta": -0.0083, "rho": 0.0006, "theo": 0.1288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-02T15:07:37", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "NN261218P00034000", "bid": 23.4, "bid_size": 85.0, "ask": 25.5, "ask_size": 75.0, "iv": 2.3491, "open_interest": 0.0, "volume": 0.0, "delta": -0.9549, "gamma": 0.0212, "vega": 0.0032, "theta": -0.0054, "rho": -0.0113, "theo": 24.1917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5499992370605}, {"option": "NN261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3096.0, "iv": 2.0437, "open_interest": 1504.0, "volume": 0.0, "delta": 0.0577, "gamma": 0.0176, "vega": 0.0039, "theta": -0.008, "rho": 0.0006, "theo": 0.1221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-29T14:13:42", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "NN261218P00035000", "bid": 24.4, "bid_size": 85.0, "ask": 26.5, "ask_size": 75.0, "iv": 2.388, "open_interest": 0.0, "volume": 0.0, "delta": -0.9583, "gamma": 0.0204, "vega": 0.0029, "theta": -0.005, "rho": -0.0107, "theo": 25.1855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5499992370605}, {"option": "NN261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1542.0, "iv": 2.0762, "open_interest": 616.0, "volume": 0.0, "delta": 0.0549, "gamma": 0.0168, "vega": 0.0038, "theta": -0.0078, "rho": 0.0005, "theo": 0.116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-20T14:58:51", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "NN261218P00036000", "bid": 25.4, "bid_size": 81.0, "ask": 27.5, "ask_size": 75.0, "iv": 2.4256, "open_interest": 0.0, "volume": 0.0, "delta": -0.9617, "gamma": 0.0197, "vega": 0.0027, "theta": -0.0049, "rho": -0.0091, "theo": 26.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5999994277954}, {"option": "NN261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 949.0, "iv": 2.1075, "open_interest": 0.0, "volume": 0.0, "delta": 0.0523, "gamma": 0.016, "vega": 0.0036, "theta": -0.0075, "rho": 0.0005, "theo": 0.1104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "NN261218P00037000", "bid": 26.3, "bid_size": 81.0, "ask": 28.5, "ask_size": 75.0, "iv": 2.3896, "open_interest": 0.0, "volume": 0.0, "delta": -0.9648, "gamma": 0.0188, "vega": 0.0024, "theta": -0.0045, "rho": -0.0091, "theo": 27.1756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5999994277954}, {"option": "NN261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 134.0, "iv": 1.9005, "open_interest": 0.0, "volume": 0.0, "delta": 0.0499, "gamma": 0.0153, "vega": 0.0035, "theta": -0.0073, "rho": 0.0005, "theo": 0.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "NN261218P00038000", "bid": 27.2, "bid_size": 81.0, "ask": 29.5, "ask_size": 86.0, "iv": 2.345, "open_interest": 0.0, "volume": 0.0, "delta": -0.9677, "gamma": 0.018, "vega": 0.0023, "theta": -0.0042, "rho": -0.0092, "theo": 28.1714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.02, "last_trade_time": "2026-09-04T13:53:38", "percent_change": 0.0, "prev_day_close": 27.5999994277954}, {"option": "NN261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3212.0, "iv": 2.1672, "open_interest": 3003.0, "volume": 0.0, "delta": 0.0477, "gamma": 0.0147, "vega": 0.0034, "theta": -0.0071, "rho": 0.0005, "theo": 0.1004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-08-21T10:47:21", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NN261218P00039000", "bid": 28.2, "bid_size": 81.0, "ask": 30.5, "ask_size": 86.0, "iv": 2.3786, "open_interest": 0.0, "volume": 0.0, "delta": -0.9703, "gamma": 0.0172, "vega": 0.0021, "theta": -0.0038, "rho": -0.009, "theo": 29.1675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5999994277954}, {"option": "NN270115C00003000", "bid": 5.8, "bid_size": 497.0, "ask": 8.1, "ask_size": 368.0, "iv": 1.4846, "open_interest": 53.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0058, "vega": 0.0016, "theta": -0.0008, "rho": 0.0058, "theo": 6.9413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-07-06T12:45:41", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "NN270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2159.0, "iv": 2.2263, "open_interest": 309.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0058, "vega": 0.0016, "theta": -0.0015, "rho": -0.0004, "theo": 0.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-04-17T14:38:08", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NN270115C00005000", "bid": 4.2, "bid_size": 832.0, "ask": 5.7, "ask_size": 565.0, "iv": 0.8182, "open_interest": 171.0, "volume": 0.0, "delta": 0.937, "gamma": 0.0234, "vega": 0.0058, "theta": -0.0045, "rho": 0.0085, "theo": 5.1328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.49, "last_trade_time": "2026-10-27T12:26:02", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "NN270115P00005000", "bid": 0.05, "bid_size": 958.0, "ask": 0.3, "ask_size": 1226.0, "iv": 1.2055, "open_interest": 402.0, "volume": 0.0, "delta": -0.0682, "gamma": 0.0235, "vega": 0.0058, "theta": -0.005, "rho": -0.0017, "theo": 0.2123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-10-23T12:53:48", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "NN270115C00006000", "bid": 3.4, "bid_size": 287.0, "ask": 5.0, "ask_size": 204.0, "iv": 1.0737, "open_interest": 9.0, "volume": 0.0, "delta": 0.8878, "gamma": 0.0361, "vega": 0.0087, "theta": -0.0069, "rho": 0.0091, "theo": 4.3336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.14, "last_trade_time": "2026-10-14T13:18:20", "percent_change": 0.0, "prev_day_close": 4.99999988079071}, {"option": "NN270115P00006000", "bid": 0.05, "bid_size": 923.0, "ask": 0.5, "ask_size": 22.0, "iv": 1.0796, "open_interest": 1.0, "volume": 0.0, "delta": -0.1177, "gamma": 0.0363, "vega": 0.0087, "theta": -0.0073, "rho": -0.0029, "theo": 0.4045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-12T11:11:57", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "NN270115C00007000", "bid": 2.7, "bid_size": 732.0, "ask": 4.1, "ask_size": 383.0, "iv": 1.0132, "open_interest": 47.0, "volume": 0.0, "delta": 0.8255, "gamma": 0.0488, "vega": 0.0116, "theta": -0.0093, "rho": 0.0093, "theo": 3.6298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.22, "last_trade_time": "2026-10-22T11:55:25", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "NN270115P00007000", "bid": 0.2, "bid_size": 2725.0, "ask": 1.1, "ask_size": 2085.0, "iv": 1.1826, "open_interest": 594.0, "volume": 0.0, "delta": -0.1805, "gamma": 0.0491, "vega": 0.0116, "theta": -0.0096, "rho": -0.0045, "theo": 0.6926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-20T09:33:52", "percent_change": 0.0, "prev_day_close": 0.500000007450581}, {"option": "NN270115C00008000", "bid": 2.0, "bid_size": 804.0, "ask": 3.5, "ask_size": 638.0, "iv": 1.0127, "open_interest": 20.0, "volume": 3.0, "delta": 0.755, "gamma": 0.0595, "vega": 0.014, "theta": -0.0114, "rho": 0.0091, "theo": 3.0284, "change": -0.14, "open": 3.21, "high": 3.21, "low": 3.21, "tick": "down", "last_trade_price": 3.21, "last_trade_time": "2026-11-03T10:51:18", "percent_change": -4.1791, "prev_day_close": 3.34999990463257}, {"option": "NN270115P00008000", "bid": 0.7, "bid_size": 989.0, "ask": 1.5, "ask_size": 1082.0, "iv": 1.2248, "open_interest": 240.0, "volume": 0.0, "delta": -0.2516, "gamma": 0.06, "vega": 0.0141, "theta": -0.0117, "rho": -0.0063, "theo": 1.084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-10-23T12:55:22", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "NN270115C00009000", "bid": 2.0, "bid_size": 922.0, "ask": 2.85, "ask_size": 532.0, "iv": 1.151, "open_interest": 0.0, "volume": 0.0, "delta": 0.6816, "gamma": 0.0672, "vega": 0.0158, "theta": -0.013, "rho": 0.0087, "theo": 2.5263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "NN270115P00009000", "bid": 1.2, "bid_size": 1081.0, "ask": 2.25, "ask_size": 1996.0, "iv": 1.3091, "open_interest": 386.0, "volume": 0.0, "delta": -0.3256, "gamma": 0.0678, "vega": 0.0159, "theta": -0.0132, "rho": -0.0082, "theo": 1.5755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-10-23T10:44:45", "percent_change": 0.0, "prev_day_close": 1.25000002980232}, {"option": "NN270115C00010000", "bid": 1.65, "bid_size": 2549.0, "ask": 2.4, "ask_size": 949.0, "iv": 1.1692, "open_interest": 2702.0, "volume": 0.0, "delta": 0.6101, "gamma": 0.0717, "vega": 0.017, "theta": -0.014, "rho": 0.008, "theo": 2.1132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T15:28:58", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "NN270115P00010000", "bid": 1.55, "bid_size": 2211.0, "ask": 2.6, "ask_size": 2439.0, "iv": 1.173, "open_interest": 2752.0, "volume": 0.0, "delta": -0.3979, "gamma": 0.0725, "vega": 0.017, "theta": -0.0142, "rho": -0.0101, "theo": 2.1567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-30T11:57:29", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "NN270115C00011000", "bid": 1.65, "bid_size": 6.0, "ask": 2.05, "ask_size": 667.0, "iv": 1.2725, "open_interest": 1303.0, "volume": 10.0, "delta": 0.5432, "gamma": 0.0734, "vega": 0.0175, "theta": -0.0146, "rho": 0.0074, "theo": 1.7758, "change": -0.015, "open": 1.9, "high": 1.91, "low": 1.9, "tick": "up", "last_trade_price": 1.91, "last_trade_time": "2026-11-03T13:28:50", "percent_change": -0.779221, "prev_day_close": 1.92500001192093}, {"option": "NN270115P00011000", "bid": 2.4, "bid_size": 587.0, "ask": 3.3, "ask_size": 757.0, "iv": 1.2505, "open_interest": 185.0, "volume": 0.0, "delta": -0.4656, "gamma": 0.0744, "vega": 0.0175, "theta": -0.0147, "rho": -0.0119, "theo": 2.8144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-02T14:02:07", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "NN270115C00012000", "bid": 1.45, "bid_size": 10.0, "ask": 1.6, "ask_size": 238.0, "iv": 1.2547, "open_interest": 4622.0, "volume": 15.0, "delta": 0.4825, "gamma": 0.073, "vega": 0.0176, "theta": -0.0148, "rho": 0.0067, "theo": 1.5009, "change": 0.2, "open": 1.55, "high": 1.55, "low": 1.5, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-03T15:53:41", "percent_change": 15.3846, "prev_day_close": 1.30000001192093}, {"option": "NN270115P00012000", "bid": 3.1, "bid_size": 1958.0, "ask": 4.0, "ask_size": 1615.0, "iv": 1.2494, "open_interest": 4211.0, "volume": 0.0, "delta": -0.5273, "gamma": 0.0742, "vega": 0.0175, "theta": -0.0149, "rho": -0.0135, "theo": 3.5353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.95, "last_trade_time": "2026-11-02T12:59:03", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "NN270115C00013000", "bid": 1.05, "bid_size": 398.0, "ask": 1.4, "ask_size": 1195.0, "iv": 1.223, "open_interest": 2271.0, "volume": 4.0, "delta": 0.4284, "gamma": 0.0711, "vega": 0.0173, "theta": -0.0147, "rho": 0.006, "theo": 1.2766, "change": 0.1, "open": 1.37, "high": 1.37, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-03T15:55:38", "percent_change": 8.69565, "prev_day_close": 1.14999997615814}, {"option": "NN270115P00013000", "bid": 3.9, "bid_size": 491.0, "ask": 4.8, "ask_size": 620.0, "iv": 1.2777, "open_interest": 175.0, "volume": 0.0, "delta": -0.5824, "gamma": 0.0726, "vega": 0.0172, "theta": -0.0147, "rho": -0.0148, "theo": 4.3073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.25, "last_trade_time": "2026-11-02T15:36:42", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "NN270115C00014000", "bid": 0.5, "bid_size": 1681.0, "ask": 1.55, "ask_size": 1141.0, "iv": 1.2244, "open_interest": 330.0, "volume": 0.0, "delta": 0.3806, "gamma": 0.0683, "vega": 0.0168, "theta": -0.0144, "rho": 0.0054, "theo": 1.0928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-10-30T11:23:35", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "NN270115P00014000", "bid": 4.5, "bid_size": 711.0, "ask": 5.7, "ask_size": 842.0, "iv": 1.2525, "open_interest": 464.0, "volume": 0.0, "delta": -0.6311, "gamma": 0.0699, "vega": 0.0166, "theta": -0.0143, "rho": -0.0162, "theo": 5.1208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.78, "last_trade_time": "2026-10-29T13:38:39", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "NN270115C00015000", "bid": 0.8, "bid_size": 331.0, "ask": 1.05, "ask_size": 338.0, "iv": 1.2672, "open_interest": 41768.0, "volume": 153.0, "delta": 0.3388, "gamma": 0.0649, "vega": 0.0161, "theta": -0.014, "rho": 0.0049, "theo": 0.9414, "change": 0.125, "open": 1.05, "high": 1.05, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-03T15:56:10", "percent_change": 15.1515, "prev_day_close": 0.824999988079071}, {"option": "NN270115P00015000", "bid": 5.8, "bid_size": 7.0, "ask": 6.2, "ask_size": 61.0, "iv": 1.298, "open_interest": 3244.0, "volume": 0.0, "delta": -0.6739, "gamma": 0.0667, "vega": 0.0158, "theta": -0.0138, "rho": -0.017, "theo": 5.9674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-28T15:24:29", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "NN270115C00016000", "bid": 0.45, "bid_size": 1287.0, "ask": 1.05, "ask_size": 862.0, "iv": 1.246, "open_interest": 449.0, "volume": 0.0, "delta": 0.3023, "gamma": 0.0613, "vega": 0.0153, "theta": -0.0134, "rho": 0.0044, "theo": 0.8162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.88, "last_trade_time": "2026-10-29T10:32:49", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "NN270115P00016000", "bid": 6.7, "bid_size": 6.0, "ask": 7.1, "ask_size": 388.0, "iv": 1.3293, "open_interest": 573.0, "volume": 0.0, "delta": -0.7115, "gamma": 0.0632, "vega": 0.015, "theta": -0.0132, "rho": -0.0178, "theo": 6.8401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-10-30T12:15:44", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "NN270115C00017000", "bid": 0.6, "bid_size": 17.0, "ask": 0.9, "ask_size": 653.0, "iv": 1.328, "open_interest": 5416.0, "volume": 0.0, "delta": 0.2705, "gamma": 0.0575, "vega": 0.0145, "theta": -0.0128, "rho": 0.004, "theo": 0.7116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T11:24:12", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "NN270115P00017000", "bid": 7.1, "bid_size": 1290.0, "ask": 8.3, "ask_size": 1328.0, "iv": 1.2768, "open_interest": 1297.0, "volume": 0.0, "delta": -0.7443, "gamma": 0.0597, "vega": 0.0141, "theta": -0.0126, "rho": -0.0185, "theo": 7.7347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.98, "last_trade_time": "2026-10-20T14:01:44", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "NN270115C00018000", "bid": 0.5, "bid_size": 9.0, "ask": 0.85, "ask_size": 765.0, "iv": 1.3502, "open_interest": 6099.0, "volume": 0.0, "delta": 0.2427, "gamma": 0.0539, "vega": 0.0137, "theta": -0.0122, "rho": 0.0036, "theo": 0.624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-27T12:28:49", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "NN270115P00018000", "bid": 8.5, "bid_size": 6.0, "ask": 8.8, "ask_size": 13.0, "iv": 1.3163, "open_interest": 130.0, "volume": 3.0, "delta": -0.7732, "gamma": 0.0562, "vega": 0.0131, "theta": -0.0119, "rho": -0.0189, "theo": 8.6462, "change": -0.35, "open": 8.4, "high": 8.4, "low": 8.4, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-11-03T15:31:39", "percent_change": -4.0, "prev_day_close": 8.75}, {"option": "NN270115C00019000", "bid": 0.3, "bid_size": 16.0, "ask": 0.7, "ask_size": 509.0, "iv": 1.363, "open_interest": 7885.0, "volume": 0.0, "delta": 0.2184, "gamma": 0.0503, "vega": 0.0129, "theta": -0.0116, "rho": 0.0033, "theo": 0.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.04, "last_trade_time": "2026-10-27T10:26:54", "percent_change": 0.0, "prev_day_close": 0.700000025331974}, {"option": "NN270115P00019000", "bid": 8.8, "bid_size": 363.0, "ask": 10.5, "ask_size": 392.0, "iv": 1.3867, "open_interest": 91.0, "volume": 0.0, "delta": -0.7985, "gamma": 0.0528, "vega": 0.0122, "theta": -0.0112, "rho": -0.0192, "theo": 9.5722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-09-09T10:40:25", "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "NN270115C00020000", "bid": 0.35, "bid_size": 469.0, "ask": 0.6, "ask_size": 533.0, "iv": 1.3256, "open_interest": 29803.0, "volume": 10.0, "delta": 0.1972, "gamma": 0.047, "vega": 0.0122, "theta": -0.011, "rho": 0.003, "theo": 0.4872, "change": 0.045, "open": 0.5, "high": 0.65, "low": 0.46, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-11-03T14:18:43", "percent_change": 9.47368, "prev_day_close": 0.475000008940697}, {"option": "NN270115P00020000", "bid": 9.8, "bid_size": 643.0, "ask": 11.5, "ask_size": 811.0, "iv": 1.4522, "open_interest": 450.0, "volume": 0.0, "delta": -0.8209, "gamma": 0.0496, "vega": 0.0114, "theta": -0.0106, "rho": -0.0193, "theo": 10.5093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.74, "last_trade_time": "2026-09-15T14:06:48", "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "NN270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 730.0, "iv": 1.2198, "open_interest": 183.0, "volume": 1.0, "delta": 0.1785, "gamma": 0.0438, "vega": 0.0114, "theta": -0.0104, "rho": 0.0027, "theo": 0.4335, "change": -0.275, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-03T15:50:08", "percent_change": -37.931, "prev_day_close": 0.725000001490116}, {"option": "NN270115P00021000", "bid": 10.7, "bid_size": 382.0, "ask": 12.5, "ask_size": 432.0, "iv": 1.4732, "open_interest": 115.0, "volume": 0.0, "delta": -0.8406, "gamma": 0.0466, "vega": 0.0105, "theta": -0.0099, "rho": -0.0192, "theo": 11.4564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-09-02T12:18:56", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "NN270115C00022000", "bid": 0.05, "bid_size": 2359.0, "ask": 0.7, "ask_size": 1301.0, "iv": 1.3448, "open_interest": 6350.0, "volume": 0.0, "delta": 0.1621, "gamma": 0.0408, "vega": 0.0107, "theta": -0.0099, "rho": 0.0024, "theo": 0.3874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-27T13:20:17", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "NN270115P00022000", "bid": 11.6, "bid_size": 353.0, "ask": 13.4, "ask_size": 509.0, "iv": 1.443, "open_interest": 75.0, "volume": 0.0, "delta": -0.8582, "gamma": 0.0438, "vega": 0.0098, "theta": -0.0093, "rho": -0.0191, "theo": 12.4112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-08-06T11:34:58", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "NN270115C00023000", "bid": 0.05, "bid_size": 645.0, "ask": 0.5, "ask_size": 384.0, "iv": 1.2901, "open_interest": 105.0, "volume": 0.0, "delta": 0.1476, "gamma": 0.0381, "vega": 0.0101, "theta": -0.0093, "rho": 0.0022, "theo": 0.3476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-23T09:34:54", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "NN270115P00023000", "bid": 12.6, "bid_size": 191.0, "ask": 14.4, "ask_size": 350.0, "iv": 1.4958, "open_interest": 3.0, "volume": 0.0, "delta": -0.8738, "gamma": 0.0412, "vega": 0.0089, "theta": -0.0087, "rho": -0.0188, "theo": 13.3726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-08-19T13:03:36", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "NN270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 349.0, "iv": 1.2427, "open_interest": 32.0, "volume": 7.0, "delta": 0.1347, "gamma": 0.0355, "vega": 0.0095, "theta": -0.0088, "rho": 0.002, "theo": 0.313, "change": -0.225, "open": 0.27, "high": 0.3, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T14:18:43", "percent_change": -47.3684, "prev_day_close": 0.474999994039536}, {"option": "NN270115P00024000", "bid": 13.5, "bid_size": 350.0, "ask": 15.3, "ask_size": 332.0, "iv": 1.4455, "open_interest": 4.0, "volume": 0.0, "delta": -0.8876, "gamma": 0.0387, "vega": 0.0082, "theta": -0.0081, "rho": -0.0182, "theo": 14.3399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.6, "last_trade_time": "2026-07-24T09:48:44", "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "NN270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 360.0, "iv": 1.2482, "open_interest": 18895.0, "volume": 0.0, "delta": 0.1233, "gamma": 0.0332, "vega": 0.0089, "theta": -0.0083, "rho": 0.0019, "theo": 0.2829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T12:17:54", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "NN270115P00025000", "bid": 14.5, "bid_size": 317.0, "ask": 16.3, "ask_size": 307.0, "iv": 1.492, "open_interest": 65.0, "volume": 0.0, "delta": -0.9001, "gamma": 0.0364, "vega": 0.0076, "theta": -0.0076, "rho": -0.0179, "theo": 15.3116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-08-14T10:44:37", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "NN270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 402.0, "iv": 1.286, "open_interest": 55.0, "volume": 0.0, "delta": 0.1131, "gamma": 0.031, "vega": 0.0084, "theta": -0.0079, "rho": 0.0017, "theo": 0.2565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T12:22:38", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "NN270115P00026000", "bid": 15.5, "bid_size": 199.0, "ask": 17.3, "ask_size": 185.0, "iv": 1.5363, "open_interest": 10.0, "volume": 0.0, "delta": -0.9114, "gamma": 0.0345, "vega": 0.0068, "theta": -0.007, "rho": -0.0173, "theo": 16.2874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.52, "last_trade_time": "2026-07-13T14:35:56", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "NN270115C00027000", "bid": 0.15, "bid_size": 34.0, "ask": 0.3, "ask_size": 617.0, "iv": 1.3918, "open_interest": 2102.0, "volume": 3.0, "delta": 0.104, "gamma": 0.029, "vega": 0.0079, "theta": -0.0074, "rho": 0.0016, "theo": 0.2333, "change": 0.05, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T10:57:41", "percent_change": 25.0, "prev_day_close": 0.200000006705523}, {"option": "NN270115P00027000", "bid": 16.3, "bid_size": 307.0, "ask": 18.3, "ask_size": 291.0, "iv": 1.4533, "open_interest": 59.0, "volume": 0.0, "delta": -0.9216, "gamma": 0.0327, "vega": 0.0062, "theta": -0.0065, "rho": -0.0164, "theo": 17.2668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.31, "last_trade_time": "2026-09-24T10:27:01", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "NN270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1372.0, "iv": 1.4897, "open_interest": 1810.0, "volume": 0.0, "delta": 0.0959, "gamma": 0.0272, "vega": 0.0074, "theta": -0.007, "rho": 0.0015, "theo": 0.2128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-27T15:28:15", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NN270115P00028000", "bid": 17.3, "bid_size": 208.0, "ask": 19.3, "ask_size": 192.0, "iv": 1.4928, "open_interest": 17.0, "volume": 0.0, "delta": -0.9309, "gamma": 0.0313, "vega": 0.0056, "theta": -0.006, "rho": -0.016, "theo": 18.2491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.1, "last_trade_time": "2026-08-14T14:34:24", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "NN270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 880.0, "iv": 1.5242, "open_interest": 76.0, "volume": 0.0, "delta": 0.0885, "gamma": 0.0255, "vega": 0.007, "theta": -0.0067, "rho": 0.0014, "theo": 0.1947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-09T11:40:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NN270115P00029000", "bid": 18.4, "bid_size": 236.0, "ask": 20.3, "ask_size": 216.0, "iv": 1.5982, "open_interest": 28.0, "volume": 0.0, "delta": -0.9393, "gamma": 0.03, "vega": 0.0051, "theta": -0.0054, "rho": -0.0143, "theo": 19.2337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.78, "last_trade_time": "2026-07-13T09:56:17", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "NN270115C00030000", "bid": 0.1, "bid_size": 5.0, "ask": 0.25, "ask_size": 242.0, "iv": 1.421, "open_interest": 32576.0, "volume": 0.0, "delta": 0.0819, "gamma": 0.0239, "vega": 0.0066, "theta": -0.0063, "rho": 0.0013, "theo": 0.1785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T10:34:41", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "NN270115P00030000", "bid": 19.4, "bid_size": 260.0, "ask": 21.3, "ask_size": 239.0, "iv": 1.6352, "open_interest": 45.0, "volume": 0.0, "delta": -0.9472, "gamma": 0.0286, "vega": 0.0044, "theta": -0.0053, "rho": -0.0137, "theo": 20.2211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.43, "last_trade_time": "2026-09-17T10:20:38", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "NN270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1273.0, "iv": 1.5574, "open_interest": 311.0, "volume": 0.0, "delta": 0.076, "gamma": 0.0224, "vega": 0.0062, "theta": -0.006, "rho": 0.0012, "theo": 0.1641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-14T11:56:06", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "NN270115P00031000", "bid": 20.4, "bid_size": 187.0, "ask": 22.3, "ask_size": 171.0, "iv": 1.6709, "open_interest": 0.0, "volume": 0.0, "delta": -0.9542, "gamma": 0.0272, "vega": 0.004, "theta": -0.0051, "rho": -0.0128, "theo": 21.2102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "NN270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1384.0, "iv": 1.4391, "open_interest": 960.0, "volume": 0.0, "delta": 0.0706, "gamma": 0.0211, "vega": 0.0059, "theta": -0.0057, "rho": 0.0011, "theo": 0.1512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T11:25:59", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NN270115P00032000", "bid": 21.4, "bid_size": 203.0, "ask": 23.2, "ask_size": 187.0, "iv": 1.6359, "open_interest": 16.0, "volume": 0.0, "delta": -0.9606, "gamma": 0.0257, "vega": 0.0033, "theta": -0.005, "rho": -0.0111, "theo": 22.2013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.22, "last_trade_time": "2026-08-06T11:52:43", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "NN270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1192.0, "iv": 1.7364, "open_interest": 21.0, "volume": 0.0, "delta": 0.0657, "gamma": 0.0198, "vega": 0.0056, "theta": -0.0054, "rho": 0.001, "theo": 0.1396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-21T10:49:45", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "NN270115P00033000", "bid": 22.4, "bid_size": 186.0, "ask": 24.2, "ask_size": 167.0, "iv": 1.6686, "open_interest": 0.0, "volume": 0.0, "delta": -0.9672, "gamma": 0.0253, "vega": 0.0031, "theta": -0.0053, "rho": -0.0105, "theo": 23.1938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "NN270115C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 323.0, "iv": 1.4468, "open_interest": 20.0, "volume": 0.0, "delta": 0.0612, "gamma": 0.0187, "vega": 0.0052, "theta": -0.0051, "rho": 0.001, "theo": 0.1292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-26T12:45:12", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "NN270115P00034000", "bid": 23.5, "bid_size": 185.0, "ask": 25.2, "ask_size": 167.0, "iv": 1.7706, "open_interest": 0.0, "volume": 0.0, "delta": -0.9732, "gamma": 0.0246, "vega": 0.0023, "theta": -0.005, "rho": -0.0083, "theo": 24.1879, "change": 0.0, "open": 0.0, "high": 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": "NN270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 254.0, "iv": 1.4191, "open_interest": 7446.0, "volume": 5.0, "delta": 0.0572, "gamma": 0.0176, "vega": 0.005, "theta": -0.0049, "rho": 0.0009, "theo": 0.1198, "change": -0.225, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T09:48:35", "percent_change": -69.2308, "prev_day_close": 0.325000012293458}, {"option": "NN270115P00035000", "bid": 24.3, "bid_size": 185.0, "ask": 26.2, "ask_size": 172.0, "iv": 1.6469, "open_interest": 5.0, "volume": 0.0, "delta": -0.9782, "gamma": 0.0233, "vega": 0.002, "theta": -0.0042, "rho": -0.008, "theo": 25.1832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.72, "last_trade_time": "2026-08-19T15:50:28", "percent_change": 0.0, "prev_day_close": 24.5999994277954}, {"option": "NN270115C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 366.0, "iv": 1.4964, "open_interest": 14.0, "volume": 0.0, "delta": 0.0535, "gamma": 0.0167, "vega": 0.0047, "theta": -0.0046, "rho": 0.0008, "theo": 0.1112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-27T11:20:12", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "NN270115P00036000", "bid": 25.4, "bid_size": 166.0, "ask": 27.2, "ask_size": 154.0, "iv": 1.7608, "open_interest": 8.0, "volume": 0.0, "delta": -0.9827, "gamma": 0.0222, "vega": 0.0018, "theta": -0.0036, "rho": -0.0074, "theo": 26.1791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.15, "last_trade_time": "2026-07-13T10:07:03", "percent_change": 0.0, "prev_day_close": 25.5999994277954}, {"option": "NN270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2846.0, "iv": 1.787, "open_interest": 4419.0, "volume": 0.0, "delta": 0.0501, "gamma": 0.0157, "vega": 0.0045, "theta": -0.0044, "rho": 0.0008, "theo": 0.1035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-09-14T14:26:30", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "NN270115P00037000", "bid": 26.4, "bid_size": 165.0, "ask": 28.2, "ask_size": 154.0, "iv": 1.7896, "open_interest": 0.0, "volume": 0.0, "delta": -0.9864, "gamma": 0.0205, "vega": 0.0011, "theta": -0.0025, "rho": -0.0043, "theo": 27.1761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.47, "last_trade_time": "2026-08-11T10:26:09", "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "NN270115C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2773.0, "iv": 1.8117, "open_interest": 1900.0, "volume": 0.0, "delta": 0.047, "gamma": 0.0149, "vega": 0.0042, "theta": -0.0042, "rho": 0.0007, "theo": 0.0965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-27T15:28:15", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "NN270115P00038000", "bid": 27.4, "bid_size": 169.0, "ask": 29.2, "ask_size": 158.0, "iv": 1.8177, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0168, "vega": 0.0001, "theta": -0.0016, "rho": 0.0, "theo": 28.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5999994277954}, {"option": "NN270115C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 845.0, "iv": 1.8357, "open_interest": 2.0, "volume": 0.0, "delta": 0.0441, "gamma": 0.0141, "vega": 0.004, "theta": -0.004, "rho": 0.0007, "theo": 0.0901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-28T15:51:02", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "NN270115P00039000", "bid": 28.4, "bid_size": 165.0, "ask": 30.2, "ask_size": 154.0, "iv": 1.845, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0122, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 29.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5999994277954}, {"option": "NN270319C00003000", "bid": 6.0, "bid_size": 172.0, "ask": 7.8, "ask_size": 75.0, "iv": 1.3162, "open_interest": 0.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0094, "vega": 0.0037, "theta": -0.0012, "rho": 0.0054, "theo": 6.8902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "NN270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1823.0, "iv": 1.6704, "open_interest": 0.0, "volume": 0.0, "delta": -0.0283, "gamma": 0.0084, "vega": 0.0039, "theta": -0.0018, "rho": -0.0014, "theo": 0.1133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NN270319C00005000", "bid": 4.5, "bid_size": 178.0, "ask": 6.1, "ask_size": 116.0, "iv": 1.2445, "open_interest": 0.0, "volume": 0.0, "delta": 0.895, "gamma": 0.0244, "vega": 0.0104, "theta": -0.0042, "rho": 0.0101, "theo": 5.2704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "NN270319P00005000", "bid": 0.05, "bid_size": 2532.0, "ask": 0.95, "ask_size": 1764.0, "iv": 1.2344, "open_interest": 351.0, "volume": 0.0, "delta": -0.0984, "gamma": 0.0238, "vega": 0.0104, "theta": -0.0046, "rho": -0.005, "theo": 0.4809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-15T13:29:56", "percent_change": 0.0, "prev_day_close": 0.300000000745058}, {"option": "NN270319C00006000", "bid": 3.8, "bid_size": 169.0, "ask": 5.3, "ask_size": 113.0, "iv": 1.168, "open_interest": 0.0, "volume": 0.0, "delta": 0.8457, "gamma": 0.0323, "vega": 0.0137, "theta": -0.0056, "rho": 0.0113, "theo": 4.5928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "NN270319P00006000", "bid": 0.35, "bid_size": 679.0, "ask": 1.25, "ask_size": 1127.0, "iv": 1.2049, "open_interest": 4.0, "volume": 0.0, "delta": -0.1467, "gamma": 0.0319, "vega": 0.0138, "theta": -0.006, "rho": -0.0075, "theo": 0.7924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-10-28T15:04:37", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "NN270319C00007000", "bid": 3.5, "bid_size": 335.0, "ask": 4.7, "ask_size": 324.0, "iv": 1.2477, "open_interest": 2.0, "volume": 0.0, "delta": 0.7921, "gamma": 0.0394, "vega": 0.0167, "theta": -0.007, "rho": 0.012, "theo": 4.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-10-26T11:55:37", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "NN270319P00007000", "bid": 0.95, "bid_size": 207.0, "ask": 1.6, "ask_size": 663.0, "iv": 1.2403, "open_interest": 66.0, "volume": 0.0, "delta": -0.1998, "gamma": 0.0392, "vega": 0.0167, "theta": -0.0072, "rho": -0.0104, "theo": 1.1899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.13, "last_trade_time": "2026-10-22T14:01:55", "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "NN270319C00008000", "bid": 3.1, "bid_size": 402.0, "ask": 4.1, "ask_size": 517.0, "iv": 1.3187, "open_interest": 35.0, "volume": 0.0, "delta": 0.7368, "gamma": 0.0452, "vega": 0.0192, "theta": -0.008, "rho": 0.0122, "theo": 3.4926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-10-26T14:40:31", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "NN270319P00008000", "bid": 1.45, "bid_size": 30.0, "ask": 2.0, "ask_size": 762.0, "iv": 1.214, "open_interest": 217.0, "volume": 0.0, "delta": -0.2549, "gamma": 0.0451, "vega": 0.0192, "theta": -0.0082, "rho": -0.0135, "theo": 1.6673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-26T15:10:47", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "NN270319C00009000", "bid": 2.6, "bid_size": 763.0, "ask": 3.6, "ask_size": 541.0, "iv": 1.2027, "open_interest": 21.0, "volume": 0.0, "delta": 0.682, "gamma": 0.0496, "vega": 0.021, "theta": -0.0088, "rho": 0.0121, "theo": 3.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-10-20T13:33:18", "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "NN270319P00009000", "bid": 2.0, "bid_size": 5.0, "ask": 2.9, "ask_size": 1074.0, "iv": 1.2928, "open_interest": 354.0, "volume": 0.0, "delta": -0.3098, "gamma": 0.0497, "vega": 0.021, "theta": -0.009, "rho": -0.0167, "theo": 2.2164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-26T10:19:43", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "NN270319C00010000", "bid": 2.25, "bid_size": 689.0, "ask": 3.2, "ask_size": 576.0, "iv": 1.2008, "open_interest": 30.0, "volume": 0.0, "delta": 0.6291, "gamma": 0.0526, "vega": 0.0223, "theta": -0.0094, "rho": 0.0118, "theo": 2.679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-10-22T11:54:03", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "NN270319P00010000", "bid": 2.6, "bid_size": 11.0, "ask": 3.2, "ask_size": 1242.0, "iv": 1.2123, "open_interest": 588.0, "volume": 0.0, "delta": -0.3629, "gamma": 0.053, "vega": 0.0223, "theta": -0.0095, "rho": -0.0197, "theo": 2.8283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-10-23T11:08:08", "percent_change": 0.0, "prev_day_close": 2.37500005960464}, {"option": "NN270319C00011000", "bid": 1.9, "bid_size": 934.0, "ask": 2.8, "ask_size": 630.0, "iv": 1.1774, "open_interest": 3.0, "volume": 0.0, "delta": 0.5792, "gamma": 0.0545, "vega": 0.0231, "theta": -0.0098, "rho": 0.0114, "theo": 2.3573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.81, "last_trade_time": "2026-10-29T14:36:48", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "NN270319P00011000", "bid": 2.9, "bid_size": 380.0, "ask": 3.9, "ask_size": 398.0, "iv": 1.1399, "open_interest": 9.0, "volume": 0.0, "delta": -0.4133, "gamma": 0.0551, "vega": 0.0231, "theta": -0.0098, "rho": -0.0227, "theo": 3.4944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-10-14T11:16:08", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "NN270319C00012000", "bid": 1.6, "bid_size": 1294.0, "ask": 2.6, "ask_size": 1153.0, "iv": 1.1898, "open_interest": 417.0, "volume": 0.0, "delta": 0.5325, "gamma": 0.0554, "vega": 0.0235, "theta": -0.01, "rho": 0.0108, "theo": 2.0814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-29T13:07:53", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "NN270319P00012000", "bid": 3.6, "bid_size": 383.0, "ask": 4.5, "ask_size": 364.0, "iv": 1.1154, "open_interest": 107.0, "volume": 0.0, "delta": -0.4606, "gamma": 0.0562, "vega": 0.0235, "theta": -0.01, "rho": -0.0254, "theo": 4.2068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-20T10:51:04", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "NN270319C00013000", "bid": 1.5, "bid_size": 875.0, "ask": 2.25, "ask_size": 816.0, "iv": 1.1968, "open_interest": 137.0, "volume": 0.0, "delta": 0.4894, "gamma": 0.0555, "vega": 0.0236, "theta": -0.0101, "rho": 0.0102, "theo": 1.8441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-10-15T13:22:31", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "NN270319P00013000", "bid": 4.4, "bid_size": 376.0, "ask": 5.2, "ask_size": 306.0, "iv": 1.1166, "open_interest": 42.0, "volume": 0.0, "delta": -0.5044, "gamma": 0.0566, "vega": 0.0236, "theta": -0.01, "rho": -0.028, "theo": 4.9584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-10-02T12:23:47", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "NN270319C00014000", "bid": 1.35, "bid_size": 1375.0, "ask": 1.95, "ask_size": 2113.0, "iv": 1.1905, "open_interest": 284.0, "volume": 1458.0, "delta": 0.4499, "gamma": 0.055, "vega": 0.0235, "theta": -0.0101, "rho": 0.0097, "theo": 1.6397, "change": -0.18, "open": 1.83, "high": 1.92, "low": 1.75, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-11-03T12:33:29", "percent_change": -8.78049, "prev_day_close": 2.05000001192093}, {"option": "NN270319P00014000", "bid": 5.2, "bid_size": 362.0, "ask": 6.1, "ask_size": 400.0, "iv": 1.1462, "open_interest": 50.0, "volume": 0.0, "delta": -0.5448, "gamma": 0.0563, "vega": 0.0234, "theta": -0.0099, "rho": -0.0304, "theo": 5.7434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-10-02T11:22:27", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "NN270319C00015000", "bid": 1.2, "bid_size": 1581.0, "ask": 1.7, "ask_size": 625.0, "iv": 1.1831, "open_interest": 2733.0, "volume": 0.0, "delta": 0.4137, "gamma": 0.054, "vega": 0.0231, "theta": -0.01, "rho": 0.0091, "theo": 1.463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-02T15:48:59", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "NN270319P00015000", "bid": 5.8, "bid_size": 461.0, "ask": 6.9, "ask_size": 358.0, "iv": 1.098, "open_interest": 40.0, "volume": 0.0, "delta": -0.582, "gamma": 0.0556, "vega": 0.023, "theta": -0.0097, "rho": -0.0324, "theo": 6.5568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-05T14:44:39", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "NN270319C00016000", "bid": 0.85, "bid_size": 857.0, "ask": 1.85, "ask_size": 704.0, "iv": 1.2094, "open_interest": 39.0, "volume": 0.0, "delta": 0.3808, "gamma": 0.0527, "vega": 0.0226, "theta": -0.0098, "rho": 0.0085, "theo": 1.3097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-10-30T11:06:55", "percent_change": 0.0, "prev_day_close": 1.62500005960464}, {"option": "NN270319P00016000", "bid": 6.7, "bid_size": 386.0, "ask": 7.8, "ask_size": 350.0, "iv": 1.1267, "open_interest": 59.0, "volume": 0.0, "delta": -0.6159, "gamma": 0.0545, "vega": 0.0225, "theta": -0.0094, "rho": -0.0344, "theo": 7.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-09-29T13:33:41", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "NN270319C00017000", "bid": 0.65, "bid_size": 1380.0, "ask": 1.65, "ask_size": 1176.0, "iv": 1.1825, "open_interest": 347.0, "volume": 0.0, "delta": 0.3508, "gamma": 0.0511, "vega": 0.022, "theta": -0.0095, "rho": 0.008, "theo": 1.1762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-16T15:04:26", "percent_change": 0.0, "prev_day_close": 1.57500001788139}, {"option": "NN270319P00017000", "bid": 7.5, "bid_size": 1080.0, "ask": 8.6, "ask_size": 1308.0, "iv": 1.0997, "open_interest": 1104.0, "volume": 0.0, "delta": -0.647, "gamma": 0.0532, "vega": 0.0218, "theta": -0.0091, "rho": -0.036, "theo": 8.2521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.78, "last_trade_time": "2026-10-26T11:56:25", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "NN270319C00018000", "bid": 0.5, "bid_size": 908.0, "ask": 1.55, "ask_size": 724.0, "iv": 1.1811, "open_interest": 43.0, "volume": 0.0, "delta": 0.3236, "gamma": 0.0494, "vega": 0.0213, "theta": -0.0093, "rho": 0.0075, "theo": 1.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-05T14:18:24", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "NN270319P00018000", "bid": 8.4, "bid_size": 364.0, "ask": 9.5, "ask_size": 307.0, "iv": 1.111, "open_interest": 43.0, "volume": 0.0, "delta": -0.6754, "gamma": 0.0518, "vega": 0.0211, "theta": -0.0088, "rho": -0.0375, "theo": 9.1275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-09-18T10:52:50", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "NN270319C00019000", "bid": 0.4, "bid_size": 1059.0, "ask": 1.4, "ask_size": 837.0, "iv": 1.1723, "open_interest": 57.0, "volume": 0.0, "delta": 0.2989, "gamma": 0.0476, "vega": 0.0206, "theta": -0.009, "rho": 0.007, "theo": 0.9574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-09-30T12:27:42", "percent_change": 0.0, "prev_day_close": 1.34999999403954}, {"option": "NN270319P00019000", "bid": 9.3, "bid_size": 305.0, "ask": 10.4, "ask_size": 254.0, "iv": 1.1148, "open_interest": 21.0, "volume": 0.0, "delta": -0.7015, "gamma": 0.0502, "vega": 0.0202, "theta": -0.0084, "rho": -0.0385, "theo": 10.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-09-18T10:36:10", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "NN270319C00020000", "bid": 0.5, "bid_size": 2711.0, "ask": 1.3, "ask_size": 2697.0, "iv": 1.2199, "open_interest": 6901.0, "volume": 500.0, "delta": 0.2764, "gamma": 0.0458, "vega": 0.0198, "theta": -0.0087, "rho": 0.0065, "theo": 0.8675, "change": -0.325, "open": 0.9, "high": 0.99, "low": 0.7, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-03T10:03:22", "percent_change": -25.4902, "prev_day_close": 1.27499997615814}, {"option": "NN270319P00020000", "bid": 10.2, "bid_size": 362.0, "ask": 11.3, "ask_size": 308.0, "iv": 1.1116, "open_interest": 0.0, "volume": 0.0, "delta": -0.7253, "gamma": 0.0486, "vega": 0.0194, "theta": -0.0081, "rho": -0.0398, "theo": 10.9215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "NN270319C00021000", "bid": 0.25, "bid_size": 1201.0, "ask": 1.15, "ask_size": 899.0, "iv": 1.1593, "open_interest": 124.0, "volume": 0.0, "delta": 0.256, "gamma": 0.0439, "vega": 0.0191, "theta": -0.0084, "rho": 0.0061, "theo": 0.7882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-26T12:03:28", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "NN270319P00021000", "bid": 11.2, "bid_size": 122.0, "ask": 12.3, "ask_size": 110.0, "iv": 1.159, "open_interest": 11.0, "volume": 0.0, "delta": -0.7471, "gamma": 0.047, "vega": 0.0186, "theta": -0.0077, "rho": -0.0403, "theo": 11.8359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.12, "last_trade_time": "2026-09-17T10:39:19", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "NN270319C00022000", "bid": 0.45, "bid_size": 1915.0, "ask": 1.05, "ask_size": 2749.0, "iv": 1.227, "open_interest": 301.0, "volume": 1458.0, "delta": 0.2373, "gamma": 0.0421, "vega": 0.0183, "theta": -0.008, "rho": 0.0057, "theo": 0.718, "change": -0.305, "open": 0.75, "high": 0.82, "low": 0.65, "tick": "no_change", "last_trade_price": 0.77, "last_trade_time": "2026-11-03T12:33:29", "percent_change": -28.3721, "prev_day_close": 1.07500001788139}, {"option": "NN270319P00022000", "bid": 12.1, "bid_size": 252.0, "ask": 13.3, "ask_size": 113.0, "iv": 1.1746, "open_interest": 0.0, "volume": 0.0, "delta": -0.7671, "gamma": 0.0454, "vega": 0.0176, "theta": -0.0073, "rho": -0.0406, "theo": 12.7603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.26, "last_trade_time": "2026-09-16T14:38:23", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "NN270319C00023000", "bid": 0.05, "bid_size": 4372.0, "ask": 0.85, "ask_size": 2039.0, "iv": 1.0867, "open_interest": 8102.0, "volume": 500.0, "delta": 0.2204, "gamma": 0.0403, "vega": 0.0176, "theta": -0.0077, "rho": 0.0053, "theo": 0.6556, "change": -0.33, "open": 0.55, "high": 0.71, "low": 0.35, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-11-03T10:03:22", "percent_change": -33.0, "prev_day_close": 1.0}, {"option": "NN270319P00023000", "bid": 12.9, "bid_size": 294.0, "ask": 14.4, "ask_size": 100.0, "iv": 1.1864, "open_interest": 0.0, "volume": 0.0, "delta": -0.7855, "gamma": 0.0439, "vega": 0.0168, "theta": -0.0069, "rho": -0.0415, "theo": 13.6932, "change": 0.0, "open": 0.0, "high": 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": "NN270319C00024000", "bid": 0.25, "bid_size": 1397.0, "ask": 0.75, "ask_size": 556.0, "iv": 1.1536, "open_interest": 4.0, "volume": 2.0, "delta": 0.2049, "gamma": 0.0385, "vega": 0.0168, "theta": -0.0074, "rho": 0.005, "theo": 0.6001, "change": -0.275, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-03T14:10:49", "percent_change": -29.7297, "prev_day_close": 0.924999982118606}, {"option": "NN270319P00024000", "bid": 13.9, "bid_size": 334.0, "ask": 15.4, "ask_size": 151.0, "iv": 1.226, "open_interest": 0.0, "volume": 0.0, "delta": -0.8024, "gamma": 0.0424, "vega": 0.016, "theta": -0.0066, "rho": -0.0413, "theo": 14.6332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "NN270319C00025000", "bid": 0.25, "bid_size": 1798.0, "ask": 0.95, "ask_size": 2498.0, "iv": 1.2487, "open_interest": 1347.0, "volume": 0.0, "delta": 0.1908, "gamma": 0.0368, "vega": 0.0161, "theta": -0.0071, "rho": 0.0047, "theo": 0.5505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T15:15:29", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "NN270319P00025000", "bid": 14.7, "bid_size": 373.0, "ask": 16.4, "ask_size": 367.0, "iv": 1.198, "open_interest": 0.0, "volume": 0.0, "delta": -0.8181, "gamma": 0.0409, "vega": 0.0151, "theta": -0.0062, "rho": -0.041, "theo": 15.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "NN270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 1153.0, "iv": 1.1837, "open_interest": 123.0, "volume": 0.0, "delta": 0.1779, "gamma": 0.0351, "vega": 0.0154, "theta": -0.0068, "rho": 0.0044, "theo": 0.506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-10-28T15:01:16", "percent_change": 0.0, "prev_day_close": 0.799999997019768}, {"option": "NN270319P00026000", "bid": 15.6, "bid_size": 153.0, "ask": 17.3, "ask_size": 126.0, "iv": 1.1599, "open_interest": 0.0, "volume": 0.0, "delta": -0.8326, "gamma": 0.0395, "vega": 0.0142, "theta": -0.0058, "rho": -0.0408, "theo": 16.5326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "NN270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 1356.0, "iv": 1.1954, "open_interest": 255.0, "volume": 0.0, "delta": 0.1661, "gamma": 0.0335, "vega": 0.0148, "theta": -0.0065, "rho": 0.0041, "theo": 0.4662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-16T11:45:02", "percent_change": 0.0, "prev_day_close": 0.750000029802322}, {"option": "NN270319P00027000", "bid": 16.6, "bid_size": 103.0, "ask": 18.3, "ask_size": 84.0, "iv": 1.1933, "open_interest": 0.0, "volume": 0.0, "delta": -0.846, "gamma": 0.0382, "vega": 0.0135, "theta": -0.0055, "rho": -0.0407, "theo": 17.4899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "NN270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1496.0, "iv": 1.2048, "open_interest": 351.0, "volume": 0.0, "delta": 0.1552, "gamma": 0.032, "vega": 0.0141, "theta": -0.0063, "rho": 0.0039, "theo": 0.4302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-16T11:42:59", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "NN270319P00028000", "bid": 17.5, "bid_size": 305.0, "ask": 19.3, "ask_size": 285.0, "iv": 1.1832, "open_interest": 0.0, "volume": 0.0, "delta": -0.8584, "gamma": 0.0369, "vega": 0.0126, "theta": -0.0052, "rho": -0.0398, "theo": 18.4519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "NN270319C00029000", "bid": 0.05, "bid_size": 3109.0, "ask": 0.8, "ask_size": 2601.0, "iv": 1.2494, "open_interest": 5519.0, "volume": 0.0, "delta": 0.1453, "gamma": 0.0306, "vega": 0.0135, "theta": -0.006, "rho": 0.0036, "theo": 0.3978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.87, "last_trade_time": "2026-10-29T13:56:30", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "NN270319P00029000", "bid": 18.5, "bid_size": 85.0, "ask": 20.2, "ask_size": 94.0, "iv": 1.167, "open_interest": 0.0, "volume": 0.0, "delta": -0.87, "gamma": 0.0357, "vega": 0.0118, "theta": -0.0048, "rho": -0.0388, "theo": 19.4181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "NN270319C00030000", "bid": 0.1, "bid_size": 809.0, "ask": 0.75, "ask_size": 2549.0, "iv": 1.344, "open_interest": 18975.0, "volume": 0.0, "delta": 0.1361, "gamma": 0.0292, "vega": 0.0129, "theta": -0.0058, "rho": 0.0034, "theo": 0.3684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.77, "last_trade_time": "2026-10-29T13:56:30", "percent_change": 0.0, "prev_day_close": 0.600000001490116}, {"option": "NN270319P00030000", "bid": 19.5, "bid_size": 134.0, "ask": 21.2, "ask_size": 114.0, "iv": 1.1962, "open_interest": 0.0, "volume": 0.0, "delta": -0.8808, "gamma": 0.0345, "vega": 0.0111, "theta": -0.0045, "rho": -0.0382, "theo": 20.3878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "NN270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 2681.0, "iv": 1.2412, "open_interest": 2015.0, "volume": 0.0, "delta": 0.1277, "gamma": 0.0278, "vega": 0.0124, "theta": -0.0055, "rho": 0.0032, "theo": 0.3419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-10-29T09:38:47", "percent_change": 0.0, "prev_day_close": 0.600000001490116}, {"option": "NN270319P00031000", "bid": 20.5, "bid_size": 86.0, "ask": 22.2, "ask_size": 75.0, "iv": 1.2242, "open_interest": 0.0, "volume": 0.0, "delta": -0.8908, "gamma": 0.0334, "vega": 0.0105, "theta": -0.0042, "rho": -0.0379, "theo": 21.3605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5999994277954}, {"option": "NN270319C00032000", "bid": 0.05, "bid_size": 957.0, "ask": 0.7, "ask_size": 1040.0, "iv": 1.284, "open_interest": 13.0, "volume": 0.0, "delta": 0.1199, "gamma": 0.0266, "vega": 0.0118, "theta": -0.0053, "rho": 0.0031, "theo": 0.3177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-10-29T13:56:30", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "NN270319P00032000", "bid": 21.4, "bid_size": 133.0, "ask": 23.2, "ask_size": 115.0, "iv": 1.1963, "open_interest": 0.0, "volume": 0.0, "delta": -0.9003, "gamma": 0.0324, "vega": 0.0097, "theta": -0.004, "rho": -0.0354, "theo": 22.3361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5999994277954}, {"option": "NN270319C00033000", "bid": 0.05, "bid_size": 867.0, "ask": 0.65, "ask_size": 1030.0, "iv": 1.2859, "open_interest": 3.0, "volume": 0.0, "delta": 0.1127, "gamma": 0.0254, "vega": 0.0113, "theta": -0.0051, "rho": 0.0029, "theo": 0.2957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-02T11:22:20", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "NN270319P00033000", "bid": 22.4, "bid_size": 133.0, "ask": 24.2, "ask_size": 134.0, "iv": 1.2222, "open_interest": 0.0, "volume": 0.0, "delta": -0.9093, "gamma": 0.0316, "vega": 0.0088, "theta": -0.0037, "rho": -0.0342, "theo": 23.3147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5999994277954}, {"option": "NN270319C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1078.0, "iv": 1.286, "open_interest": 37.0, "volume": 0.0, "delta": 0.1061, "gamma": 0.0243, "vega": 0.0108, "theta": -0.0048, "rho": 0.0027, "theo": 0.2756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-10-28T10:59:19", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "NN270319P00034000", "bid": 23.4, "bid_size": 133.0, "ask": 25.1, "ask_size": 115.0, "iv": 1.1788, "open_interest": 0.0, "volume": 0.0, "delta": -0.9178, "gamma": 0.031, "vega": 0.0082, "theta": -0.0034, "rho": -0.0328, "theo": 24.2956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5999994277954}, {"option": "NN270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1085.0, "iv": 1.3062, "open_interest": 2.0, "volume": 0.0, "delta": 0.1, "gamma": 0.0232, "vega": 0.0104, "theta": -0.0046, "rho": 0.0026, "theo": 0.2573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-02T11:21:03", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "NN270319P00035000", "bid": 24.4, "bid_size": 134.0, "ask": 26.1, "ask_size": 115.0, "iv": 1.203, "open_interest": 0.0, "volume": 0.0, "delta": -0.9257, "gamma": 0.0303, "vega": 0.0076, "theta": -0.0031, "rho": -0.032, "theo": 25.2786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "NN270319C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1409.0, "iv": 1.2033, "open_interest": 551.0, "volume": 0.0, "delta": 0.0943, "gamma": 0.0222, "vega": 0.0099, "theta": -0.0045, "rho": 0.0024, "theo": 0.2405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-10-27T14:42:45", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "NN270319P00036000", "bid": 25.4, "bid_size": 134.0, "ask": 27.1, "ask_size": 114.0, "iv": 1.2264, "open_interest": 0.0, "volume": 0.0, "delta": -0.9331, "gamma": 0.0295, "vega": 0.0071, "theta": -0.0028, "rho": -0.0303, "theo": 26.2632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "NN270319C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 740.0, "iv": 1.2213, "open_interest": 1.0, "volume": 0.0, "delta": 0.089, "gamma": 0.0212, "vega": 0.0095, "theta": -0.0043, "rho": 0.0023, "theo": 0.2251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-15T14:28:04", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "NN270319P00037000", "bid": 26.4, "bid_size": 133.0, "ask": 28.1, "ask_size": 114.0, "iv": 1.2493, "open_interest": 0.0, "volume": 0.0, "delta": -0.9404, "gamma": 0.0294, "vega": 0.0064, "theta": -0.0026, "rho": -0.0281, "theo": 27.2497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "NN270319C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1070.0, "iv": 1.3405, "open_interest": 0.0, "volume": 0.0, "delta": 0.0841, "gamma": 0.0203, "vega": 0.0091, "theta": -0.0041, "rho": 0.0022, "theo": 0.2109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "NN270319P00038000", "bid": 27.4, "bid_size": 133.0, "ask": 29.1, "ask_size": 114.0, "iv": 1.2715, "open_interest": 0.0, "volume": 0.0, "delta": -0.9472, "gamma": 0.0287, "vega": 0.0053, "theta": -0.0024, "rho": -0.0231, "theo": 28.2385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5499992370605}, {"option": "NN270319C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2796.0, "iv": 1.3344, "open_interest": 7346.0, "volume": 0.0, "delta": 0.0795, "gamma": 0.0194, "vega": 0.0087, "theta": -0.0039, "rho": 0.0021, "theo": 0.1979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-10-28T14:56:27", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "NN270319P00039000", "bid": 28.4, "bid_size": 133.0, "ask": 30.1, "ask_size": 114.0, "iv": 1.2931, "open_interest": 0.0, "volume": 0.0, "delta": -0.9536, "gamma": 0.0275, "vega": 0.0048, "theta": -0.0025, "rho": -0.0217, "theo": 29.2291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "NN270617C00003000", "bid": 6.2, "bid_size": 225.0, "ask": 7.8, "ask_size": 166.0, "iv": 1.1309, "open_interest": 1.0, "volume": 0.0, "delta": 0.9563, "gamma": 0.0097, "vega": 0.0065, "theta": -0.0006, "rho": 0.0108, "theo": 7.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.13, "last_trade_time": "2026-10-19T09:47:59", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "NN270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1243.0, "iv": 1.3745, "open_interest": 0.0, "volume": 0.0, "delta": -0.0387, "gamma": 0.0092, "vega": 0.0065, "theta": -0.0016, "rho": -0.0034, "theo": 0.2072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NN270617C00004000", "bid": 5.4, "bid_size": 230.0, "ask": 7.0, "ask_size": 171.0, "iv": 1.0857, "open_interest": 0.0, "volume": 0.0, "delta": 0.923, "gamma": 0.0156, "vega": 0.0105, "theta": -0.0016, "rho": 0.0142, "theo": 6.2624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "NN270617P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 1030.0, "iv": 1.1738, "open_interest": 0.0, "volume": 0.0, "delta": -0.0708, "gamma": 0.0153, "vega": 0.0105, "theta": -0.0026, "rho": -0.0063, "theo": 0.4213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "NN270617C00005000", "bid": 4.9, "bid_size": 211.0, "ask": 6.3, "ask_size": 177.0, "iv": 1.1401, "open_interest": 1.0, "volume": 0.0, "delta": 0.8835, "gamma": 0.0217, "vega": 0.0145, "theta": -0.0027, "rho": 0.0167, "theo": 5.5834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-26T11:55:37", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "NN270617P00005000", "bid": 0.3, "bid_size": 693.0, "ask": 1.25, "ask_size": 947.0, "iv": 1.1667, "open_interest": 0.0, "volume": 0.0, "delta": -0.1097, "gamma": 0.0215, "vega": 0.0145, "theta": -0.0035, "rho": -0.0099, "theo": 0.7197, "change": 0.0, "open": 0.0, "high": 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": "NN270617C00006000", "bid": 4.3, "bid_size": 378.0, "ask": 5.7, "ask_size": 326.0, "iv": 1.1249, "open_interest": 0.0, "volume": 0.0, "delta": 0.8404, "gamma": 0.0273, "vega": 0.0182, "theta": -0.0037, "rho": 0.0182, "theo": 4.9856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "NN270617P00006000", "bid": 0.85, "bid_size": 216.0, "ask": 1.3, "ask_size": 541.0, "iv": 1.104, "open_interest": 2.0, "volume": 0.0, "delta": -0.1527, "gamma": 0.0274, "vega": 0.0182, "theta": -0.0044, "rho": -0.014, "theo": 1.0985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-28T15:16:46", "percent_change": 0.0, "prev_day_close": 0.900000035762787}, {"option": "NN270617C00007000", "bid": 4.1, "bid_size": 367.0, "ask": 5.1, "ask_size": 332.0, "iv": 1.1738, "open_interest": 0.0, "volume": 1.0, "delta": 0.7955, "gamma": 0.0323, "vega": 0.0214, "theta": -0.0045, "rho": 0.0192, "theo": 4.4612, "change": -0.45, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-03T11:25:22", "percent_change": -8.57143, "prev_day_close": 5.25}, {"option": "NN270617P00007000", "bid": 1.05, "bid_size": 597.0, "ask": 2.1, "ask_size": 714.0, "iv": 1.1201, "open_interest": 0.0, "volume": 0.0, "delta": -0.1979, "gamma": 0.0326, "vega": 0.0214, "theta": -0.0051, "rho": -0.0184, "theo": 1.5509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "NN270617C00008000", "bid": 3.5, "bid_size": 732.0, "ask": 4.6, "ask_size": 576.0, "iv": 1.1233, "open_interest": 0.0, "volume": 0.0, "delta": 0.7504, "gamma": 0.0364, "vega": 0.0241, "theta": -0.0052, "rho": 0.0195, "theo": 4.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "NN270617P00008000", "bid": 1.7, "bid_size": 403.0, "ask": 2.5, "ask_size": 597.0, "iv": 1.1162, "open_interest": 3.0, "volume": 0.0, "delta": -0.2435, "gamma": 0.0369, "vega": 0.0241, "theta": -0.0056, "rho": -0.023, "theo": 2.0691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-23T11:37:55", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "NN270617C00009000", "bid": 3.1, "bid_size": 787.0, "ask": 4.4, "ask_size": 589.0, "iv": 1.157, "open_interest": 0.0, "volume": 0.0, "delta": 0.7061, "gamma": 0.0397, "vega": 0.0262, "theta": -0.0058, "rho": 0.0196, "theo": 3.5998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "NN270617P00009000", "bid": 2.05, "bid_size": 512.0, "ask": 3.1, "ask_size": 376.0, "iv": 1.0729, "open_interest": 14.0, "volume": 0.0, "delta": -0.2885, "gamma": 0.0405, "vega": 0.0263, "theta": -0.0061, "rho": -0.0275, "theo": 2.6449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-23T10:53:10", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "NN270617C00010000", "bid": 2.75, "bid_size": 955.0, "ask": 4.0, "ask_size": 722.0, "iv": 1.1429, "open_interest": 158.0, "volume": 0.0, "delta": 0.6634, "gamma": 0.0422, "vega": 0.0278, "theta": -0.0062, "rho": 0.0193, "theo": 3.247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.05, "last_trade_time": "2026-10-28T09:38:39", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "NN270617P00010000", "bid": 2.65, "bid_size": 495.0, "ask": 3.9, "ask_size": 616.0, "iv": 1.0981, "open_interest": 24.0, "volume": 0.0, "delta": -0.3321, "gamma": 0.0433, "vega": 0.0279, "theta": -0.0064, "rho": -0.0319, "theo": 3.2711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-08T15:44:26", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "NN270617C00011000", "bid": 2.45, "bid_size": 721.0, "ask": 3.7, "ask_size": 599.0, "iv": 1.1425, "open_interest": 0.0, "volume": 0.0, "delta": 0.6227, "gamma": 0.0441, "vega": 0.029, "theta": -0.0066, "rho": 0.0189, "theo": 2.9371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "NN270617P00011000", "bid": 3.3, "bid_size": 476.0, "ask": 4.5, "ask_size": 542.0, "iv": 1.0807, "open_interest": 38.0, "volume": 0.0, "delta": -0.374, "gamma": 0.0454, "vega": 0.0291, "theta": -0.0066, "rho": -0.0361, "theo": 3.9413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-23T10:52:02", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "NN270617C00012000", "bid": 2.25, "bid_size": 1016.0, "ask": 3.3, "ask_size": 895.0, "iv": 1.1309, "open_interest": 136.0, "volume": 0.0, "delta": 0.5842, "gamma": 0.0454, "vega": 0.0298, "theta": -0.0068, "rho": 0.0184, "theo": 2.6641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-02T14:26:27", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "NN270617P00012000", "bid": 4.1, "bid_size": 400.0, "ask": 5.2, "ask_size": 519.0, "iv": 1.0938, "open_interest": 97.0, "volume": 0.0, "delta": -0.4137, "gamma": 0.047, "vega": 0.0298, "theta": -0.0067, "rho": -0.0403, "theo": 4.6493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-14T10:31:00", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "NN270617C00013000", "bid": 2.0, "bid_size": 930.0, "ask": 3.2, "ask_size": 851.0, "iv": 1.1514, "open_interest": 134.0, "volume": 0.0, "delta": 0.5481, "gamma": 0.0461, "vega": 0.0303, "theta": -0.0069, "rho": 0.0177, "theo": 2.423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-10-27T13:52:48", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "NN270617P00013000", "bid": 4.7, "bid_size": 436.0, "ask": 6.0, "ask_size": 475.0, "iv": 1.0794, "open_interest": 20.0, "volume": 0.0, "delta": -0.4513, "gamma": 0.0481, "vega": 0.0303, "theta": -0.0067, "rho": -0.0438, "theo": 5.3904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-10-28T13:07:44", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "NN270617C00014000", "bid": 1.8, "bid_size": 909.0, "ask": 2.9, "ask_size": 840.0, "iv": 1.1385, "open_interest": 130.0, "volume": 0.0, "delta": 0.5142, "gamma": 0.0465, "vega": 0.0305, "theta": -0.007, "rho": 0.017, "theo": 2.2094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-10-19T15:18:32", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "NN270617P00014000", "bid": 5.6, "bid_size": 334.0, "ask": 6.7, "ask_size": 410.0, "iv": 1.089, "open_interest": 100.0, "volume": 0.0, "delta": -0.4867, "gamma": 0.0487, "vega": 0.0304, "theta": -0.0067, "rho": -0.0475, "theo": 6.1601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-10-22T15:54:25", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "NN270617C00015000", "bid": 1.6, "bid_size": 859.0, "ask": 2.7, "ask_size": 785.0, "iv": 1.1349, "open_interest": 76.0, "volume": 0.0, "delta": 0.4826, "gamma": 0.0465, "vega": 0.0305, "theta": -0.007, "rho": 0.0164, "theo": 2.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-10-27T09:43:53", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "NN270617P00015000", "bid": 6.4, "bid_size": 305.0, "ask": 7.4, "ask_size": 326.0, "iv": 1.0741, "open_interest": 30.0, "volume": 0.0, "delta": -0.5199, "gamma": 0.0491, "vega": 0.0303, "theta": -0.0066, "rho": -0.0503, "theo": 6.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-10-28T13:07:32", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "NN270617C00016000", "bid": 1.45, "bid_size": 931.0, "ask": 2.5, "ask_size": 747.0, "iv": 1.1332, "open_interest": 1.0, "volume": 0.0, "delta": 0.4532, "gamma": 0.0462, "vega": 0.0303, "theta": -0.007, "rho": 0.0156, "theo": 1.8507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-02T11:53:01", "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "NN270617P00016000", "bid": 7.1, "bid_size": 409.0, "ask": 8.2, "ask_size": 360.0, "iv": 1.0517, "open_interest": 0.0, "volume": 0.0, "delta": -0.551, "gamma": 0.0491, "vega": 0.0301, "theta": -0.0065, "rho": -0.0533, "theo": 7.7714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "NN270617C00017000", "bid": 1.3, "bid_size": 1763.0, "ask": 2.15, "ask_size": 2393.0, "iv": 1.1009, "open_interest": 12790.0, "volume": 1.0, "delta": 0.4258, "gamma": 0.0457, "vega": 0.03, "theta": -0.007, "rho": 0.015, "theo": 1.6998, "change": -0.725, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-03T09:33:55", "percent_change": -31.1828, "prev_day_close": 2.32499992847443}, {"option": "NN270617P00017000", "bid": 7.9, "bid_size": 400.0, "ask": 9.1, "ask_size": 379.0, "iv": 1.0561, "open_interest": 0.0, "volume": 0.0, "delta": -0.5802, "gamma": 0.049, "vega": 0.0296, "theta": -0.0063, "rho": -0.0555, "theo": 8.6072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "NN270617C00018000", "bid": 1.2, "bid_size": 814.0, "ask": 2.2, "ask_size": 828.0, "iv": 1.1384, "open_interest": 0.0, "volume": 0.0, "delta": 0.4004, "gamma": 0.0451, "vega": 0.0296, "theta": -0.0069, "rho": 0.0143, "theo": 1.5645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "NN270617P00018000", "bid": 8.8, "bid_size": 375.0, "ask": 9.9, "ask_size": 349.0, "iv": 1.0548, "open_interest": 0.0, "volume": 0.0, "delta": -0.6076, "gamma": 0.0487, "vega": 0.0291, "theta": -0.0061, "rho": -0.0578, "theo": 9.4597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "NN270617C00019000", "bid": 1.05, "bid_size": 900.0, "ask": 2.05, "ask_size": 846.0, "iv": 1.1299, "open_interest": 71.0, "volume": 0.0, "delta": 0.3768, "gamma": 0.0443, "vega": 0.0291, "theta": -0.0068, "rho": 0.0136, "theo": 1.4431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-10-01T15:48:38", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "NN270617P00019000", "bid": 9.6, "bid_size": 329.0, "ask": 10.8, "ask_size": 303.0, "iv": 1.048, "open_interest": 0.0, "volume": 0.0, "delta": -0.6332, "gamma": 0.0482, "vega": 0.0284, "theta": -0.0059, "rho": -0.0598, "theo": 10.3269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "NN270617C00020000", "bid": 0.95, "bid_size": 1479.0, "ask": 1.75, "ask_size": 1257.0, "iv": 1.0996, "open_interest": 320.0, "volume": 0.0, "delta": 0.3549, "gamma": 0.0434, "vega": 0.0285, "theta": -0.0067, "rho": 0.013, "theo": 1.3338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-02T15:42:34", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "NN270617P00020000", "bid": 10.5, "bid_size": 325.0, "ask": 11.7, "ask_size": 303.0, "iv": 1.0544, "open_interest": 0.0, "volume": 0.0, "delta": -0.6572, "gamma": 0.0477, "vega": 0.0276, "theta": -0.0057, "rho": -0.061, "theo": 11.2075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "NN270617C00021000", "bid": 0.7, "bid_size": 878.0, "ask": 1.85, "ask_size": 744.0, "iv": 1.1088, "open_interest": 2.0, "volume": 0.0, "delta": 0.3345, "gamma": 0.0424, "vega": 0.0279, "theta": -0.0065, "rho": 0.0124, "theo": 1.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-10-01T12:29:57", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "NN270617P00021000", "bid": 11.5, "bid_size": 286.0, "ask": 12.6, "ask_size": 317.0, "iv": 1.0758, "open_interest": 0.0, "volume": 0.0, "delta": -0.6796, "gamma": 0.0471, "vega": 0.0268, "theta": -0.0054, "rho": -0.0625, "theo": 12.0995, "change": 0.0, "open": 0.0, "high": 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": "NN270617C00022000", "bid": 0.6, "bid_size": 885.0, "ask": 1.75, "ask_size": 755.0, "iv": 1.1059, "open_interest": 0.0, "volume": 0.0, "delta": 0.3155, "gamma": 0.0414, "vega": 0.0272, "theta": -0.0064, "rho": 0.0118, "theo": 1.1456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "NN270617P00022000", "bid": 12.3, "bid_size": 319.0, "ask": 13.5, "ask_size": 297.0, "iv": 1.055, "open_interest": 0.0, "volume": 0.0, "delta": -0.7008, "gamma": 0.0464, "vega": 0.0259, "theta": -0.0052, "rho": -0.0637, "theo": 13.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "NN270617C00023000", "bid": 0.55, "bid_size": 883.0, "ask": 1.65, "ask_size": 764.0, "iv": 1.1091, "open_interest": 0.0, "volume": 0.0, "delta": 0.2979, "gamma": 0.0403, "vega": 0.0265, "theta": -0.0062, "rho": 0.0112, "theo": 1.0647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "NN270617P00023000", "bid": 13.1, "bid_size": 396.0, "ask": 14.4, "ask_size": 289.0, "iv": 1.0278, "open_interest": 0.0, "volume": 0.0, "delta": -0.7207, "gamma": 0.0458, "vega": 0.025, "theta": -0.0049, "rho": -0.0636, "theo": 13.9137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "NN270617C00024000", "bid": 0.5, "bid_size": 894.0, "ask": 1.55, "ask_size": 758.0, "iv": 1.1097, "open_interest": 0.0, "volume": 0.0, "delta": 0.2815, "gamma": 0.0392, "vega": 0.0258, "theta": -0.0061, "rho": 0.0107, "theo": 0.991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "NN270617P00024000", "bid": 14.2, "bid_size": 291.0, "ask": 15.4, "ask_size": 309.0, "iv": 1.0823, "open_interest": 0.0, "volume": 0.0, "delta": -0.7394, "gamma": 0.045, "vega": 0.0241, "theta": -0.0046, "rho": -0.0644, "theo": 14.8339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "NN270617C00025000", "bid": 0.4, "bid_size": 943.0, "ask": 1.5, "ask_size": 771.0, "iv": 1.1077, "open_interest": 0.0, "volume": 0.0, "delta": 0.2662, "gamma": 0.0382, "vega": 0.0252, "theta": -0.0059, "rho": 0.0102, "theo": 0.9238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "NN270617P00025000", "bid": 15.1, "bid_size": 322.0, "ask": 16.3, "ask_size": 302.0, "iv": 1.0702, "open_interest": 0.0, "volume": 0.0, "delta": -0.757, "gamma": 0.0443, "vega": 0.0231, "theta": -0.0044, "rho": -0.0646, "theo": 15.7612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "NN270617C00026000", "bid": 0.35, "bid_size": 932.0, "ask": 1.4, "ask_size": 761.0, "iv": 1.1031, "open_interest": 0.0, "volume": 0.0, "delta": 0.252, "gamma": 0.037, "vega": 0.0244, "theta": -0.0058, "rho": 0.0097, "theo": 0.8626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34999999403954}, {"option": "NN270617P00026000", "bid": 16.0, "bid_size": 328.0, "ask": 17.6, "ask_size": 393.0, "iv": 1.1442, "open_interest": 0.0, "volume": 0.0, "delta": -0.7737, "gamma": 0.0436, "vega": 0.0221, "theta": -0.0041, "rho": -0.0638, "theo": 16.6955, "change": 0.0, "open": 0.0, "high": 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": "NN270617C00027000", "bid": 0.3, "bid_size": 911.0, "ask": 1.35, "ask_size": 770.0, "iv": 1.1066, "open_interest": 0.0, "volume": 0.0, "delta": 0.2387, "gamma": 0.036, "vega": 0.0237, "theta": -0.0056, "rho": 0.0093, "theo": 0.8066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "NN270617P00027000", "bid": 16.9, "bid_size": 216.0, "ask": 18.5, "ask_size": 183.0, "iv": 1.1287, "open_interest": 0.0, "volume": 0.0, "delta": -0.7894, "gamma": 0.0429, "vega": 0.021, "theta": -0.0038, "rho": -0.0636, "theo": 17.636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9500002861023}, {"option": "NN270617C00028000", "bid": 0.25, "bid_size": 1432.0, "ask": 1.3, "ask_size": 762.0, "iv": 1.1082, "open_interest": 0.0, "volume": 0.0, "delta": 0.2263, "gamma": 0.0349, "vega": 0.023, "theta": -0.0054, "rho": 0.0088, "theo": 0.7553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "NN270617P00028000", "bid": 17.8, "bid_size": 213.0, "ask": 19.5, "ask_size": 181.0, "iv": 1.1328, "open_interest": 0.0, "volume": 0.0, "delta": -0.8042, "gamma": 0.0422, "vega": 0.0201, "theta": -0.0035, "rho": -0.0629, "theo": 18.582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "NN270617C00029000", "bid": 0.35, "bid_size": 2211.0, "ask": 1.0, "ask_size": 1956.0, "iv": 1.0854, "open_interest": 4135.0, "volume": 0.0, "delta": 0.2147, "gamma": 0.0338, "vega": 0.0224, "theta": -0.0053, "rho": 0.0084, "theo": 0.7081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T14:45:22", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "NN270617P00029000", "bid": 18.6, "bid_size": 389.0, "ask": 20.4, "ask_size": 182.0, "iv": 1.0828, "open_interest": 0.0, "volume": 0.0, "delta": -0.8183, "gamma": 0.0416, "vega": 0.0191, "theta": -0.0033, "rho": -0.0613, "theo": 19.5327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "NN280121C00003000", "bid": 6.6, "bid_size": 581.0, "ask": 8.4, "ask_size": 385.0, "iv": 1.1765, "open_interest": 28.0, "volume": 0.0, "delta": 0.9464, "gamma": 0.009, "vega": 0.0112, "theta": -0.0004, "rho": 0.0223, "theo": 7.3607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.84, "last_trade_time": "2026-11-02T13:37:22", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "NN280121P00003000", "bid": 0.05, "bid_size": 957.0, "ask": 4.0, "ask_size": 3074.0, "iv": 2.4974, "open_interest": 100.0, "volume": 0.0, "delta": -0.05, "gamma": 0.0091, "vega": 0.0112, "theta": -0.0013, "rho": -0.0098, "theo": 0.4074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-02T15:39:29", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "NN280121C00005000", "bid": 5.4, "bid_size": 652.0, "ask": 7.2, "ask_size": 518.0, "iv": 1.0875, "open_interest": 77.0, "volume": 0.0, "delta": 0.8835, "gamma": 0.017, "vega": 0.0208, "theta": -0.0017, "rho": 0.0297, "theo": 6.1837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-10-27T13:41:01", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "NN280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1793.0, "iv": 1.2563, "open_interest": 56.0, "volume": 0.0, "delta": -0.114, "gamma": 0.0174, "vega": 0.021, "theta": -0.0024, "rho": -0.0231, "theo": 1.1296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-10-20T14:04:04", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "NN280121C00008000", "bid": 4.0, "bid_size": 1180.0, "ask": 5.8, "ask_size": 741.0, "iv": 1.0198, "open_interest": 357.0, "volume": 0.0, "delta": 0.7835, "gamma": 0.0262, "vega": 0.0315, "theta": -0.003, "rho": 0.034, "theo": 4.8718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-07-29T11:59:05", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "NN280121P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 893.0, "iv": 0.8178, "open_interest": 15.0, "volume": 0.0, "delta": -0.2181, "gamma": 0.0276, "vega": 0.0319, "theta": -0.0035, "rho": -0.0455, "theo": 2.6792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-10-20T11:40:11", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "NN280121C00010000", "bid": 1.65, "bid_size": 1106.0, "ask": 6.4, "ask_size": 667.0, "iv": 0.9516, "open_interest": 151.0, "volume": 0.0, "delta": 0.7201, "gamma": 0.0304, "vega": 0.0362, "theta": -0.0036, "rho": 0.0346, "theo": 4.2081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-10-23T13:25:08", "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "NN280121P00010000", "bid": 1.2, "bid_size": 846.0, "ask": 6.0, "ask_size": 912.0, "iv": 0.9119, "open_interest": 180.0, "volume": 0.0, "delta": -0.2853, "gamma": 0.0326, "vega": 0.0366, "theta": -0.0039, "rho": -0.0599, "theo": 3.9338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-10-19T11:00:09", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "NN280121C00013000", "bid": 2.9, "bid_size": 1028.0, "ask": 4.0, "ask_size": 900.0, "iv": 0.9966, "open_interest": 338.0, "volume": 0.0, "delta": 0.6338, "gamma": 0.0344, "vega": 0.0405, "theta": -0.0041, "rho": 0.0337, "theo": 3.4299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-10-30T09:46:33", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "NN280121P00013000", "bid": 5.5, "bid_size": 386.0, "ask": 6.4, "ask_size": 344.0, "iv": 0.9675, "open_interest": 115.0, "volume": 0.0, "delta": -0.3788, "gamma": 0.0379, "vega": 0.0407, "theta": -0.0043, "rho": -0.0789, "theo": 6.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-10-21T10:39:30", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "NN280121C00015000", "bid": 2.85, "bid_size": 28.0, "ask": 3.3, "ask_size": 219.0, "iv": 1.0177, "open_interest": 2291.0, "volume": 22.0, "delta": 0.5824, "gamma": 0.0359, "vega": 0.0421, "theta": -0.0043, "rho": 0.0325, "theo": 3.0187, "change": 0.1, "open": 3.2, "high": 3.2, "low": 3.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-03T15:58:43", "percent_change": 3.44828, "prev_day_close": 2.89999997615814}, {"option": "NN280121P00015000", "bid": 7.0, "bid_size": 376.0, "ask": 7.9, "ask_size": 400.0, "iv": 0.9562, "open_interest": 279.0, "volume": 0.0, "delta": -0.4358, "gamma": 0.0403, "vega": 0.0419, "theta": -0.0044, "rho": -0.0896, "theo": 7.5768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-10-15T11:11:07", "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "NN280121C00017000", "bid": 2.2, "bid_size": 996.0, "ask": 3.1, "ask_size": 851.0, "iv": 0.9767, "open_interest": 314.0, "volume": 0.0, "delta": 0.5359, "gamma": 0.0367, "vega": 0.0428, "theta": -0.0044, "rho": 0.0312, "theo": 2.6726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-30T14:00:07", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "NN280121P00017000", "bid": 8.6, "bid_size": 328.0, "ask": 9.6, "ask_size": 297.0, "iv": 0.9635, "open_interest": 66.0, "volume": 0.0, "delta": -0.4885, "gamma": 0.0422, "vega": 0.0422, "theta": -0.0043, "rho": -0.0981, "theo": 9.1778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-10-09T12:25:31", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "NN280121C00020000", "bid": 2.0, "bid_size": 72.0, "ask": 2.55, "ask_size": 434.0, "iv": 0.9827, "open_interest": 1010.0, "volume": 43.0, "delta": 0.4742, "gamma": 0.037, "vega": 0.0429, "theta": -0.0045, "rho": 0.0289, "theo": 2.2479, "change": -0.085, "open": 2.0, "high": 2.24, "low": 2.0, "tick": "no_change", "last_trade_price": 2.24, "last_trade_time": "2026-11-03T10:29:05", "percent_change": -3.65591, "prev_day_close": 2.32499998807907}, {"option": "NN280121P00020000", "bid": 11.2, "bid_size": 298.0, "ask": 12.2, "ask_size": 351.0, "iv": 0.9792, "open_interest": 73.0, "volume": 0.0, "delta": -0.5604, "gamma": 0.0441, "vega": 0.0413, "theta": -0.0042, "rho": -0.1079, "theo": 11.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.9, "last_trade_time": "2026-09-23T10:44:08", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "NN280121C00022000", "bid": 1.55, "bid_size": 980.0, "ask": 2.3, "ask_size": 556.0, "iv": 0.9522, "open_interest": 117.0, "volume": 0.0, "delta": 0.4379, "gamma": 0.0368, "vega": 0.0425, "theta": -0.0044, "rho": 0.0274, "theo": 2.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-26T13:09:08", "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "NN280121P00022000", "bid": 12.9, "bid_size": 289.0, "ask": 14.0, "ask_size": 336.0, "iv": 0.9805, "open_interest": 26.0, "volume": 0.0, "delta": -0.6041, "gamma": 0.045, "vega": 0.04, "theta": -0.0041, "rho": -0.1121, "theo": 13.4208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.95, "last_trade_time": "2026-10-26T13:12:13", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "NN280121C00025000", "bid": 1.25, "bid_size": 1112.0, "ask": 2.0, "ask_size": 669.0, "iv": 0.9456, "open_interest": 287.0, "volume": 7.0, "delta": 0.3897, "gamma": 0.036, "vega": 0.0414, "theta": -0.0043, "rho": 0.0252, "theo": 1.7217, "change": -0.35, "open": 1.79, "high": 1.8, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-03T15:20:22", "percent_change": -16.6667, "prev_day_close": 2.09999996423721}, {"option": "NN280121P00025000", "bid": 15.4, "bid_size": 390.0, "ask": 16.7, "ask_size": 381.0, "iv": 0.9583, "open_interest": 94.0, "volume": 0.0, "delta": -0.6639, "gamma": 0.0459, "vega": 0.0372, "theta": -0.0038, "rho": -0.114, "theo": 16.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.74, "last_trade_time": "2026-09-23T09:37:49", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "NN280121C00027000", "bid": 0.9, "bid_size": 1388.0, "ask": 1.85, "ask_size": 1151.0, "iv": 0.9208, "open_interest": 1942.0, "volume": 0.0, "delta": 0.3613, "gamma": 0.0352, "vega": 0.0404, "theta": -0.0042, "rho": 0.0238, "theo": 1.5574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.37, "last_trade_time": "2026-10-12T09:30:36", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "NN280121P00027000", "bid": 17.4, "bid_size": 347.0, "ask": 18.5, "ask_size": 457.0, "iv": 0.9783, "open_interest": 178.0, "volume": 0.0, "delta": -0.7008, "gamma": 0.0464, "vega": 0.0351, "theta": -0.0036, "rho": -0.1137, "theo": 17.9091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.76, "last_trade_time": "2026-09-09T09:54:19", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "NN280121C00030000", "bid": 0.8, "bid_size": 1486.0, "ask": 1.6, "ask_size": 667.0, "iv": 0.9245, "open_interest": 14632.0, "volume": 90.0, "delta": 0.3234, "gamma": 0.0338, "vega": 0.0387, "theta": -0.004, "rho": 0.0218, "theo": 1.3481, "change": -0.225, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-03T10:28:31", "percent_change": -18.3673, "prev_day_close": 1.22500002384186}, {"option": "NN280121P00030000", "bid": 20.0, "bid_size": 350.0, "ask": 21.3, "ask_size": 311.0, "iv": 0.9518, "open_interest": 32.0, "volume": 0.0, "delta": -0.7512, "gamma": 0.0468, "vega": 0.0313, "theta": -0.0033, "rho": -0.1088, "theo": 20.6859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-10-26T10:33:45", "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "NN280121C00032000", "bid": 0.8, "bid_size": 692.0, "ask": 1.6, "ask_size": 586.0, "iv": 0.9538, "open_interest": 55.0, "volume": 0.0, "delta": 0.301, "gamma": 0.0329, "vega": 0.0375, "theta": -0.0039, "rho": 0.0206, "theo": 1.2288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-08T11:23:58", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "NN280121P00032000", "bid": 21.9, "bid_size": 287.0, "ask": 23.2, "ask_size": 255.0, "iv": 0.9558, "open_interest": 63.0, "volume": 0.0, "delta": -0.7827, "gamma": 0.047, "vega": 0.0282, "theta": -0.0031, "rho": -0.1021, "theo": 22.5661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.86, "last_trade_time": "2026-10-26T12:58:39", "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "NN280121C00035000", "bid": 0.85, "bid_size": 19.0, "ask": 1.4, "ask_size": 915.0, "iv": 0.973, "open_interest": 8823.0, "volume": 1.0, "delta": 0.2709, "gamma": 0.0313, "vega": 0.0357, "theta": -0.0037, "rho": 0.0188, "theo": 1.0748, "change": 0.115, "open": 1.14, "high": 1.14, "low": 1.14, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-11-03T09:48:30", "percent_change": 11.2195, "prev_day_close": 1.02499997615814}, {"option": "NN280121P00035000", "bid": 24.6, "bid_size": 463.0, "ask": 26.4, "ask_size": 544.0, "iv": 0.9902, "open_interest": 222.0, "volume": 0.0, "delta": -0.827, "gamma": 0.0479, "vega": 0.0246, "theta": -0.0028, "rho": -0.0952, "theo": 25.4202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.93, "last_trade_time": "2026-10-13T10:23:36", "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "NN280121C00037000", "bid": 0.7, "bid_size": 9.0, "ask": 1.1, "ask_size": 101.0, "iv": 0.9614, "open_interest": 773.0, "volume": 6.0, "delta": 0.253, "gamma": 0.0303, "vega": 0.0345, "theta": -0.0036, "rho": 0.0178, "theo": 0.9859, "change": -0.325, "open": 0.99, "high": 1.02, "low": 0.99, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-03T11:44:13", "percent_change": -24.5283, "prev_day_close": 1.32499998807907}, {"option": "NN280121P00037000", "bid": 26.7, "bid_size": 444.0, "ask": 28.3, "ask_size": 653.0, "iv": 1.0231, "open_interest": 275.0, "volume": 0.0, "delta": -0.8538, "gamma": 0.0477, "vega": 0.0212, "theta": -0.0025, "rho": -0.0862, "theo": 27.3442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.1, "last_trade_time": "2026-10-20T13:25:16", "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "NN290119C00003000", "bid": 5.0, "bid_size": 159.0, "ask": 10.0, "ask_size": 160.0, "iv": 0.9151, "open_interest": 2.0, "volume": 0.0, "delta": 0.9332, "gamma": 0.0084, "vega": 0.0162, "theta": -0.0001, "rho": 0.028, "theo": 7.578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-10-26T14:09:55", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "NN290119P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 611.0, "iv": 2.5376, "open_interest": 4.0, "volume": 0.0, "delta": -0.0544, "gamma": 0.008, "vega": 0.0162, "theta": -0.0009, "rho": -0.0222, "theo": 0.6558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-26T11:33:12", "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "NN290119C00005000", "bid": 4.0, "bid_size": 329.0, "ask": 9.0, "ask_size": 362.0, "iv": 0.8972, "open_interest": 46.0, "volume": 0.0, "delta": 0.8791, "gamma": 0.0135, "vega": 0.0267, "theta": -0.0008, "rho": 0.0388, "theo": 6.6308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-02T14:46:16", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "NN290119P00005000", "bid": 0.2, "bid_size": 1182.0, "ask": 3.5, "ask_size": 1122.0, "iv": 1.0573, "open_interest": 0.0, "volume": 0.0, "delta": -0.1081, "gamma": 0.0138, "vega": 0.027, "theta": -0.0015, "rho": -0.0456, "theo": 1.5528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "NN290119C00008000", "bid": 3.0, "bid_size": 285.0, "ask": 8.0, "ask_size": 285.0, "iv": 0.9108, "open_interest": 2.0, "volume": 0.0, "delta": 0.8028, "gamma": 0.0192, "vega": 0.0382, "theta": -0.0016, "rho": 0.0468, "theo": 5.5803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-10-07T11:36:44", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "NN290119P00008000", "bid": 0.5, "bid_size": 715.0, "ask": 4.8, "ask_size": 945.0, "iv": 0.7761, "open_interest": 50.0, "volume": 0.0, "delta": -0.1891, "gamma": 0.0211, "vega": 0.0389, "theta": -0.002, "rho": -0.0811, "theo": 3.2771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-10-20T14:02:58", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "NN290119C00010000", "bid": 2.5, "bid_size": 388.0, "ask": 7.5, "ask_size": 476.0, "iv": 0.9168, "open_interest": 97.0, "volume": 0.0, "delta": 0.7565, "gamma": 0.022, "vega": 0.0436, "theta": -0.0019, "rho": 0.0493, "theo": 5.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-10-30T15:37:44", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "NN290119P00010000", "bid": 2.1, "bid_size": 580.0, "ask": 6.9, "ask_size": 471.0, "iv": 0.9037, "open_interest": 0.0, "volume": 0.0, "delta": -0.2405, "gamma": 0.025, "vega": 0.0445, "theta": -0.0023, "rho": -0.1029, "theo": 4.5984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "NN290119C00013000", "bid": 2.0, "bid_size": 202.0, "ask": 7.0, "ask_size": 238.0, "iv": 0.9427, "open_interest": 165.0, "volume": 0.0, "delta": 0.6942, "gamma": 0.025, "vega": 0.0493, "theta": -0.0023, "rho": 0.0508, "theo": 4.3843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-10-28T14:14:43", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "NN290119P00013000", "bid": 4.1, "bid_size": 171.0, "ask": 9.0, "ask_size": 198.0, "iv": 0.8776, "open_interest": 99.0, "volume": 0.0, "delta": -0.3128, "gamma": 0.0298, "vega": 0.0501, "theta": -0.0025, "rho": -0.1317, "theo": 6.7602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.96, "last_trade_time": "2026-10-27T09:32:05", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "NN290119C00015000", "bid": 1.5, "bid_size": 507.0, "ask": 6.5, "ask_size": 611.0, "iv": 0.9108, "open_interest": 6.0, "volume": 0.0, "delta": 0.6569, "gamma": 0.0264, "vega": 0.0519, "theta": -0.0025, "rho": 0.0509, "theo": 4.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-23T12:00:01", "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "NN290119P00015000", "bid": 5.5, "bid_size": 208.0, "ask": 10.5, "ask_size": 174.0, "iv": 0.8603, "open_interest": 0.0, "volume": 0.0, "delta": -0.3578, "gamma": 0.0325, "vega": 0.0523, "theta": -0.0026, "rho": -0.1477, "theo": 8.2937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "NN290119C00017000", "bid": 1.5, "bid_size": 494.0, "ask": 6.5, "ask_size": 587.0, "iv": 0.9664, "open_interest": 0.0, "volume": 0.0, "delta": 0.6226, "gamma": 0.0274, "vega": 0.0538, "theta": -0.0026, "rho": 0.0505, "theo": 3.7154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "NN290119P00017000", "bid": 7.0, "bid_size": 209.0, "ask": 12.0, "ask_size": 165.0, "iv": 0.842, "open_interest": 0.0, "volume": 0.0, "delta": -0.4005, "gamma": 0.0349, "vega": 0.0537, "theta": -0.0027, "rho": -0.1616, "theo": 9.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "NN290119C00020000", "bid": 1.95, "bid_size": 950.0, "ask": 4.9, "ask_size": 1129.0, "iv": 0.9286, "open_interest": 13.0, "volume": 0.0, "delta": 0.5763, "gamma": 0.0284, "vega": 0.0557, "theta": -0.0028, "rho": 0.0495, "theo": 3.3196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-10-28T13:29:50", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "NN290119P00020000", "bid": 9.5, "bid_size": 207.0, "ask": 14.5, "ask_size": 164.0, "iv": 0.843, "open_interest": 2.0, "volume": 0.0, "delta": -0.4606, "gamma": 0.0381, "vega": 0.0544, "theta": -0.0027, "rho": -0.1776, "theo": 12.3623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-10-26T14:11:41", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "NN290119C00022000", "bid": 0.5, "bid_size": 566.0, "ask": 4.6, "ask_size": 898.0, "iv": 0.8121, "open_interest": 3.0, "volume": 0.0, "delta": 0.5484, "gamma": 0.0288, "vega": 0.0564, "theta": -0.0028, "rho": 0.0485, "theo": 3.093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-26T12:19:42", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "NN290119P00022000", "bid": 11.5, "bid_size": 205.0, "ask": 16.5, "ask_size": 162.0, "iv": 0.896, "open_interest": 0.0, "volume": 0.0, "delta": -0.4984, "gamma": 0.04, "vega": 0.054, "theta": -0.0027, "rho": -0.1858, "theo": 14.0632, "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": 13.5499997138977}, {"option": "NN290119C00025000", "bid": 0.5, "bid_size": 559.0, "ask": 5.5, "ask_size": 673.0, "iv": 0.9408, "open_interest": 89.0, "volume": 0.0, "delta": 0.5105, "gamma": 0.0292, "vega": 0.0569, "theta": -0.0029, "rho": 0.047, "theo": 2.7981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.88, "last_trade_time": "2026-10-27T09:32:05", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "NN290119P00025000", "bid": 14.0, "bid_size": 227.0, "ask": 19.0, "ask_size": 187.0, "iv": 0.8714, "open_interest": 12.0, "volume": 0.0, "delta": -0.552, "gamma": 0.0426, "vega": 0.0529, "theta": -0.0026, "rho": -0.1936, "theo": 16.6771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-10-19T09:32:00", "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "NN290119C00027000", "bid": 0.25, "bid_size": 1008.0, "ask": 4.8, "ask_size": 1182.0, "iv": 0.8861, "open_interest": 3.0, "volume": 0.0, "delta": 0.4874, "gamma": 0.0292, "vega": 0.057, "theta": -0.0029, "rho": 0.0458, "theo": 2.6259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-09-21T09:34:29", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "NN290119P00027000", "bid": 16.0, "bid_size": 207.0, "ask": 21.0, "ask_size": 169.0, "iv": 0.9126, "open_interest": 1.0, "volume": 0.0, "delta": -0.5861, "gamma": 0.0443, "vega": 0.0512, "theta": -0.0025, "rho": -0.1959, "theo": 18.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-10-08T12:43:16", "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "NN290119C00030000", "bid": 1.85, "bid_size": 660.0, "ask": 3.1, "ask_size": 1405.0, "iv": 0.9156, "open_interest": 624.0, "volume": 0.0, "delta": 0.4558, "gamma": 0.0292, "vega": 0.0567, "theta": -0.0029, "rho": 0.0441, "theo": 2.3981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-02T15:41:21", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "NN290119P00030000", "bid": 18.5, "bid_size": 306.0, "ask": 23.5, "ask_size": 291.0, "iv": 0.8663, "open_interest": 71.0, "volume": 0.0, "delta": -0.6346, "gamma": 0.0465, "vega": 0.0483, "theta": -0.0024, "rho": -0.1937, "theo": 21.1685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.74, "last_trade_time": "2026-10-29T09:45:01", "percent_change": 0.0, "prev_day_close": 20.6000003814697}], "symbol": "NN", "security_type": "stock", "exchange_id": 2, "current_price": 9.91, "price_change": 0.23, "price_change_percent": 2.3909, "bid": 9.89, "ask": 10.33, "bid_size": 100, "ask_size": 400, "open": 9.55, "high": 10.33, "low": 9.52, "close": 9.85, "prev_day_close": 9.62, "volume": 2234871, "iv30": 133.649, "iv30_change": 3.476, "iv30_change_percent": 2.6703, "seqno": 19601939385, "last_trade_time": "2026-11-03T15:59:59", "tick": "down"}, "symbol": "NN"}