{"timestamp": "2026-11-09 23:45:23", "data": {"options": [{"option": "NNE261113C00005000", "bid": 7.0, "bid_size": 147.0, "ask": 7.9, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": 0.9984, "gamma": 0.0019, "vega": 0.0001, "theta": -0.0031, "rho": 0.0001, "theo": 7.516, "change": 1.47, "open": 7.03, "high": 7.47, "low": 7.03, "tick": "no_change", "last_trade_price": 7.47, "last_trade_time": "2026-11-09T13:39:36", "percent_change": 24.5, "prev_day_close": 6.0}, {"option": "NNE261113P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 81.0, "iv": 6.1773, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.002, "vega": 0.0001, "theta": -0.003, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 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": "NNE261113C00006000", "bid": 6.2, "bid_size": 34.0, "ask": 6.9, "ask_size": 62.0, "iv": 3.7845, "open_interest": 0.0, "volume": 5.0, "delta": 0.9969, "gamma": 0.0036, "vega": 0.0001, "theta": -0.0039, "rho": 0.0001, "theo": 6.517, "change": 1.54, "open": 6.1, "high": 6.54, "low": 6.1, "tick": "no_change", "last_trade_price": 6.54, "last_trade_time": "2026-11-09T13:39:36", "percent_change": 30.8, "prev_day_close": 5.0}, {"option": "NNE261113P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 131.0, "iv": 5.0942, "open_interest": 0.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0035, "vega": 0.0002, "theta": -0.0041, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE261113C00007000", "bid": 5.1, "bid_size": 96.0, "ask": 5.9, "ask_size": 77.0, "iv": 0.0, "open_interest": 2.0, "volume": 3.0, "delta": 0.994, "gamma": 0.007, "vega": 0.0002, "theta": -0.0054, "rho": 0.0002, "theo": 5.5188, "change": 1.5, "open": 4.23, "high": 5.5, "low": 4.23, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-09T13:24:07", "percent_change": 37.5, "prev_day_close": 4.0}, {"option": "NNE261113P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 527.0, "iv": 3.1674, "open_interest": 0.0, "volume": 3.0, "delta": -0.0076, "gamma": 0.0066, "vega": 0.0003, "theta": -0.0058, "rho": 0.0, "theo": 0.0081, "change": 0.075, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T10:57:49", "percent_change": 300.0, "prev_day_close": 0.025000000372529}, {"option": "NNE261113C00007500", "bid": 4.7, "bid_size": 49.0, "ask": 5.4, "ask_size": 51.0, "iv": 2.7505, "open_interest": 0.0, "volume": 2.0, "delta": 0.9916, "gamma": 0.0098, "vega": 0.0003, "theta": -0.0066, "rho": 0.0002, "theo": 5.0204, "change": 1.42, "open": 3.81, "high": 4.92, "low": 3.81, "tick": "up", "last_trade_price": 4.92, "last_trade_time": "2026-11-09T13:34:32", "percent_change": 40.5714, "prev_day_close": 3.5}, {"option": "NNE261113P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 870.0, "iv": 3.7715, "open_interest": 0.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0092, "vega": 0.0004, "theta": -0.007, "rho": 0.0, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE261113C00008000", "bid": 4.3, "bid_size": 50.0, "ask": 4.9, "ask_size": 57.0, "iv": 2.8904, "open_interest": 0.0, "volume": 2.0, "delta": 0.9881, "gamma": 0.0138, "vega": 0.0004, "theta": -0.0082, "rho": 0.0003, "theo": 4.5227, "change": 1.22, "open": 4.18, "high": 4.22, "low": 4.18, "tick": "up", "last_trade_price": 4.22, "last_trade_time": "2026-11-09T12:17:19", "percent_change": 40.6667, "prev_day_close": 3.0}, {"option": "NNE261113P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 820.0, "iv": 3.3856, "open_interest": 1.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.013, "vega": 0.0004, "theta": -0.0086, "rho": 0.0, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T11:04:52", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NNE261113C00008500", "bid": 3.7, "bid_size": 28.0, "ask": 4.5, "ask_size": 56.0, "iv": 2.5654, "open_interest": 0.0, "volume": 2.0, "delta": 0.9831, "gamma": 0.0194, "vega": 0.0005, "theta": -0.0103, "rho": 0.0004, "theo": 4.0261, "change": 1.425, "open": 3.5, "high": 4.0, "low": 3.5, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T13:34:32", "percent_change": 55.3398, "prev_day_close": 2.57500004768372}, {"option": "NNE261113P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 877.0, "iv": 3.02, "open_interest": 1.0, "volume": 0.0, "delta": -0.0185, "gamma": 0.0186, "vega": 0.0006, "theta": -0.0107, "rho": 0.0, "theo": 0.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T13:29:40", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NNE261113C00009000", "bid": 3.2, "bid_size": 31.0, "ask": 4.0, "ask_size": 56.0, "iv": 2.2553, "open_interest": 1.0, "volume": 3.0, "delta": 0.9757, "gamma": 0.0279, "vega": 0.0007, "theta": -0.0132, "rho": 0.0005, "theo": 3.5312, "change": 1.57, "open": 3.26, "high": 3.72, "low": 3.26, "tick": "up", "last_trade_price": 3.72, "last_trade_time": "2026-11-09T14:59:48", "percent_change": 73.0233, "prev_day_close": 2.14999997615814}, {"option": "NNE261113P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1438.0, "iv": 2.1388, "open_interest": 181.0, "volume": 176.0, "delta": -0.0259, "gamma": 0.0271, "vega": 0.0008, "theta": -0.0134, "rho": -0.0001, "theo": 0.0224, "change": 0.02, "open": 0.11, "high": 0.12, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T13:03:10", "percent_change": 40.0, "prev_day_close": 0.0500000007450581}, {"option": "NNE261113C00009500", "bid": 2.7, "bid_size": 46.0, "ask": 3.4, "ask_size": 61.0, "iv": 1.6293, "open_interest": 0.0, "volume": 1.0, "delta": 0.9644, "gamma": 0.0408, "vega": 0.001, "theta": -0.0171, "rho": 0.0006, "theo": 3.039, "change": 0.905, "open": 2.58, "high": 2.58, "low": 2.58, "tick": "up", "last_trade_price": 2.58, "last_trade_time": "2026-11-09T12:13:08", "percent_change": 54.0299, "prev_day_close": 1.67500001192093}, {"option": "NNE261113P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 610.0, "iv": 1.6879, "open_interest": 216.0, "volume": 196.0, "delta": -0.0372, "gamma": 0.0402, "vega": 0.0011, "theta": -0.0172, "rho": -0.0001, "theo": 0.0308, "change": -0.09, "open": 0.03, "high": 0.06, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T14:13:40", "percent_change": -90.0, "prev_day_close": 0.100000003352761}, {"option": "NNE261113C00010000", "bid": 2.35, "bid_size": 42.0, "ask": 3.0, "ask_size": 75.0, "iv": 1.9908, "open_interest": 11.0, "volume": 12.0, "delta": 0.9469, "gamma": 0.061, "vega": 0.0014, "theta": -0.0222, "rho": 0.0007, "theo": 2.5514, "change": 1.39, "open": 2.05, "high": 2.79, "low": 2.05, "tick": "up", "last_trade_price": 2.79, "last_trade_time": "2026-11-09T14:59:48", "percent_change": 99.2857, "prev_day_close": 1.39999997615814}, {"option": "NNE261113P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 35.0, "iv": 1.2366, "open_interest": 11.0, "volume": 12.0, "delta": -0.0548, "gamma": 0.0606, "vega": 0.0014, "theta": -0.0223, "rho": -0.0001, "theo": 0.0439, "change": -0.12, "open": 0.16, "high": 0.25, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T14:16:31", "percent_change": -80.0, "prev_day_close": 0.150000002235174}, {"option": "NNE261113C00010500", "bid": 1.7, "bid_size": 39.0, "ask": 2.4, "ask_size": 71.0, "iv": 1.1316, "open_interest": 48.0, "volume": 3.0, "delta": 0.9185, "gamma": 0.093, "vega": 0.002, "theta": -0.0292, "rho": 0.0008, "theo": 2.0719, "change": 0.91, "open": 1.83, "high": 1.86, "low": 1.83, "tick": "up", "last_trade_price": 1.86, "last_trade_time": "2026-11-09T12:10:52", "percent_change": 95.7895, "prev_day_close": 0.949999988079071}, {"option": "NNE261113P00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 964.0, "iv": 1.6066, "open_interest": 204.0, "volume": 29.0, "delta": -0.0833, "gamma": 0.0924, "vega": 0.002, "theta": -0.0292, "rho": -0.0002, "theo": 0.0651, "change": -0.19, "open": 0.1, "high": 0.24, "low": 0.05, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T14:13:40", "percent_change": -76.0, "prev_day_close": 0.250000007450581}, {"option": "NNE261113C00011000", "bid": 1.4, "bid_size": 130.0, "ask": 1.75, "ask_size": 268.0, "iv": 1.0101, "open_interest": 56.0, "volume": 14.0, "delta": 0.8718, "gamma": 0.1417, "vega": 0.0027, "theta": -0.0384, "rho": 0.0009, "theo": 1.6073, "change": 1.1, "open": 0.74, "high": 1.75, "low": 0.74, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T15:53:58", "percent_change": 169.231, "prev_day_close": 0.650000005960464}, {"option": "NNE261113P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1034.0, "iv": 1.2203, "open_interest": 308.0, "volume": 212.0, "delta": -0.13, "gamma": 0.1408, "vega": 0.0028, "theta": -0.0384, "rho": -0.0003, "theo": 0.1014, "change": -0.345, "open": 0.41, "high": 0.5, "low": 0.07, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T14:34:15", "percent_change": -81.1765, "prev_day_close": 0.424999997019768}, {"option": "NNE261113C00011500", "bid": 1.0, "bid_size": 313.0, "ask": 1.4, "ask_size": 427.0, "iv": 1.1143, "open_interest": 158.0, "volume": 133.0, "delta": 0.795, "gamma": 0.2097, "vega": 0.0037, "theta": -0.0496, "rho": 0.0009, "theo": 1.1711, "change": 0.85, "open": 0.3, "high": 1.25, "low": 0.25, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T14:55:44", "percent_change": 212.5, "prev_day_close": 0.399999991059303}, {"option": "NNE261113P00011500", "bid": 0.1, "bid_size": 26.0, "ask": 0.25, "ask_size": 202.0, "iv": 1.1264, "open_interest": 32.0, "volume": 93.0, "delta": -0.2065, "gamma": 0.2083, "vega": 0.0038, "theta": -0.0494, "rho": -0.0004, "theo": 0.1661, "change": -0.57, "open": 0.46, "high": 0.46, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T15:50:07", "percent_change": -81.4286, "prev_day_close": 0.699999988079071}, {"option": "NNE261113C00012000", "bid": 0.65, "bid_size": 611.0, "ask": 0.85, "ask_size": 62.0, "iv": 0.8843, "open_interest": 256.0, "volume": 275.0, "delta": 0.6764, "gamma": 0.2841, "vega": 0.0047, "theta": -0.0602, "rho": 0.0009, "theo": 0.7875, "change": 0.775, "open": 0.2, "high": 1.0, "low": 0.15, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:23:50", "percent_change": 344.444, "prev_day_close": 0.225000001490116}, {"option": "NNE261113P00012000", "bid": 0.25, "bid_size": 70.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.9465, "open_interest": 42.0, "volume": 55.0, "delta": -0.3246, "gamma": 0.2824, "vega": 0.0047, "theta": -0.0599, "rho": -0.0007, "theo": 0.2835, "change": -0.79, "open": 0.4, "high": 0.45, "low": 0.2, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T15:41:28", "percent_change": -75.2381, "prev_day_close": 1.05000001192093}, {"option": "NNE261113C00012500", "bid": 0.3, "bid_size": 992.0, "ask": 0.55, "ask_size": 70.0, "iv": 0.8079, "open_interest": 110.0, "volume": 611.0, "delta": 0.5214, "gamma": 0.3262, "vega": 0.0052, "theta": -0.0651, "rho": 0.0008, "theo": 0.4884, "change": 0.475, "open": 0.05, "high": 0.7, "low": 0.05, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:35:23", "percent_change": 380.0, "prev_day_close": 0.12500000372529}, {"option": "NNE261113P00012500", "bid": 0.45, "bid_size": 89.0, "ask": 0.6, "ask_size": 207.0, "iv": 1.0056, "open_interest": 70.0, "volume": 36.0, "delta": -0.4787, "gamma": 0.3244, "vega": 0.0052, "theta": -0.0647, "rho": -0.0011, "theo": 0.4851, "change": -1.05, "open": 0.8, "high": 0.8, "low": 0.35, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:40:22", "percent_change": -70.0, "prev_day_close": 1.5}, {"option": "NNE261113C00013000", "bid": 0.2, "bid_size": 535.0, "ask": 0.3, "ask_size": 78.0, "iv": 0.8542, "open_interest": 71.0, "volume": 634.0, "delta": 0.3652, "gamma": 0.3056, "vega": 0.0049, "theta": -0.0608, "rho": 0.0006, "theo": 0.2891, "change": 0.19, "open": 0.1, "high": 0.45, "low": 0.05, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T15:59:07", "percent_change": 190.0, "prev_day_close": 0.100000003352761}, {"option": "NNE261113P00013000", "bid": 0.7, "bid_size": 80.0, "ask": 0.9, "ask_size": 123.0, "iv": 0.9621, "open_interest": 152.0, "volume": 17.0, "delta": -0.6341, "gamma": 0.3043, "vega": 0.0049, "theta": -0.0605, "rho": -0.0014, "theo": 0.7862, "change": -1.145, "open": 1.67, "high": 1.67, "low": 0.83, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-11-09T15:46:31", "percent_change": -57.9747, "prev_day_close": 1.97500002384186}, {"option": "NNE261113C00013500", "bid": 0.1, "bid_size": 262.0, "ask": 0.2, "ask_size": 71.0, "iv": 0.9147, "open_interest": 205.0, "volume": 278.0, "delta": 0.2424, "gamma": 0.2448, "vega": 0.0041, "theta": -0.0506, "rho": 0.0004, "theo": 0.1716, "change": 0.105, "open": 0.07, "high": 0.25, "low": 0.05, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T15:39:07", "percent_change": 140.0, "prev_day_close": 0.0750000029802322}, {"option": "NNE261113P00013500", "bid": 1.1, "bid_size": 51.0, "ask": 1.3, "ask_size": 77.0, "iv": 1.0437, "open_interest": 27.0, "volume": 0.0, "delta": -0.7563, "gamma": 0.2439, "vega": 0.0041, "theta": -0.0503, "rho": -0.0018, "theo": 1.1686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.88, "last_trade_time": "2026-11-05T10:44:31", "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "NNE261113C00014000", "bid": 0.05, "bid_size": 187.0, "ask": 0.1, "ask_size": 47.0, "iv": 0.9173, "open_interest": 150.0, "volume": 293.0, "delta": 0.1592, "gamma": 0.1804, "vega": 0.0032, "theta": -0.0394, "rho": 0.0003, "theo": 0.1051, "change": 0.025, "open": 0.02, "high": 0.12, "low": 0.01, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:45:11", "percent_change": 33.3333, "prev_day_close": 0.0750000029802322}, {"option": "NNE261113P00014000", "bid": 1.2, "bid_size": 174.0, "ask": 1.75, "ask_size": 61.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": -0.8393, "gamma": 0.1799, "vega": 0.0032, "theta": -0.0392, "rho": -0.002, "theo": 1.6019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.38, "last_trade_time": "2026-11-05T09:55:04", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "NNE261113C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 316.0, "iv": 0.9991, "open_interest": 149.0, "volume": 160.0, "delta": 0.1058, "gamma": 0.1287, "vega": 0.0024, "theta": -0.0299, "rho": 0.0002, "theo": 0.0669, "change": 0.025, "open": 0.04, "high": 0.09, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:52:48", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "NNE261113P00014500", "bid": 1.65, "bid_size": 57.0, "ask": 2.25, "ask_size": 50.0, "iv": 0.0, "open_interest": 11.0, "volume": 2.0, "delta": -0.8926, "gamma": 0.1285, "vega": 0.0024, "theta": -0.0296, "rho": -0.0022, "theo": 2.0634, "change": -0.25, "open": 3.32, "high": 3.32, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T10:08:55", "percent_change": -7.24638, "prev_day_close": 3.44999992847443}, {"option": "NNE261113C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 24.0, "iv": 1.0088, "open_interest": 64.0, "volume": 65.0, "delta": 0.0717, "gamma": 0.0913, "vega": 0.0018, "theta": -0.0224, "rho": 0.0001, "theo": 0.0441, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:35:17", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "NNE261113P00015000", "bid": 2.1, "bid_size": 103.0, "ask": 2.9, "ask_size": 74.0, "iv": 0.7528, "open_interest": 17.0, "volume": 1.0, "delta": -0.9266, "gamma": 0.0912, "vega": 0.0018, "theta": -0.0221, "rho": -0.0023, "theo": 2.5403, "change": -0.95, "open": 3.05, "high": 3.05, "low": 3.05, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-09T11:17:42", "percent_change": -23.75, "prev_day_close": 4.0}, {"option": "NNE261113C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2.0, "iv": 1.1508, "open_interest": 203.0, "volume": 0.0, "delta": 0.0497, "gamma": 0.0651, "vega": 0.0013, "theta": -0.0168, "rho": 0.0001, "theo": 0.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T15:09:57", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NNE261113P00015500", "bid": 2.6, "bid_size": 102.0, "ask": 3.6, "ask_size": 65.0, "iv": 1.5752, "open_interest": 1.0, "volume": 0.0, "delta": -0.9486, "gamma": 0.0651, "vega": 0.0013, "theta": -0.0165, "rho": -0.0024, "theo": 3.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.78, "last_trade_time": "2026-11-05T10:41:58", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "NNE261113C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 459.0, "iv": 1.4674, "open_interest": 68.0, "volume": 0.0, "delta": 0.0352, "gamma": 0.047, "vega": 0.001, "theta": -0.0127, "rho": 0.0001, "theo": 0.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-28T12:37:42", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE261113P00016000", "bid": 3.1, "bid_size": 140.0, "ask": 4.0, "ask_size": 47.0, "iv": 1.4947, "open_interest": 11.0, "volume": 3.0, "delta": -0.9631, "gamma": 0.0469, "vega": 0.001, "theta": -0.0123, "rho": -0.0026, "theo": 3.5165, "change": -1.0, "open": 4.82, "high": 4.82, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T11:48:51", "percent_change": -20.0, "prev_day_close": 5.0}, {"option": "NNE261113C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.4125, "open_interest": 5.0, "volume": 0.0, "delta": 0.0253, "gamma": 0.0343, "vega": 0.0008, "theta": -0.0097, "rho": 0.0, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-19T09:41:44", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE261113P00016500", "bid": 3.6, "bid_size": 141.0, "ask": 4.6, "ask_size": 54.0, "iv": 1.8941, "open_interest": 9.0, "volume": 0.0, "delta": -0.9729, "gamma": 0.0343, "vega": 0.0008, "theta": -0.0092, "rho": -0.0027, "theo": 4.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.07, "last_trade_time": "2026-10-16T10:38:29", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "NNE261113C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2.0, "iv": 1.534, "open_interest": 21.0, "volume": 0.0, "delta": 0.0186, "gamma": 0.0253, "vega": 0.0006, "theta": -0.0074, "rho": 0.0, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-23T15:35:49", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NNE261113P00017000", "bid": 4.1, "bid_size": 136.0, "ask": 5.2, "ask_size": 40.0, "iv": 2.2509, "open_interest": 3.0, "volume": 1.0, "delta": -0.9797, "gamma": 0.0253, "vega": 0.0006, "theta": -0.0069, "rho": -0.0028, "theo": 4.5057, "change": -1.21, "open": 4.74, "high": 4.74, "low": 4.74, "tick": "down", "last_trade_price": 4.74, "last_trade_time": "2026-11-09T14:38:27", "percent_change": -20.3361, "prev_day_close": 5.95000004768372}, {"option": "NNE261113C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 930.0, "iv": 2.1546, "open_interest": 15.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.019, "vega": 0.0005, "theta": -0.0057, "rho": 0.0, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-21T12:20:46", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NNE261113P00017500", "bid": 4.6, "bid_size": 137.0, "ask": 5.6, "ask_size": 47.0, "iv": 2.1821, "open_interest": 1.0, "volume": 0.0, "delta": -0.9844, "gamma": 0.019, "vega": 0.0005, "theta": -0.0051, "rho": -0.0028, "theo": 5.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.69, "last_trade_time": "2026-10-05T10:48:55", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "NNE261113C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 413.0, "iv": 1.9852, "open_interest": 3.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0144, "vega": 0.0004, "theta": -0.0045, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-14T10:51:31", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NNE261113P00018000", "bid": 5.2, "bid_size": 40.0, "ask": 5.7, "ask_size": 38.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0144, "vega": 0.0004, "theta": -0.0038, "rho": -0.0029, "theo": 5.5001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.15, "last_trade_time": "2026-11-04T15:28:37", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "NNE261113C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 887.0, "iv": 2.7513, "open_interest": 1.0, "volume": 0.0, "delta": 0.008, "gamma": 0.011, "vega": 0.0003, "theta": -0.0035, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-09T09:56:18", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE261113P00018500", "bid": 5.6, "bid_size": 139.0, "ask": 6.6, "ask_size": 49.0, "iv": 2.4455, "open_interest": 1.0, "volume": 0.0, "delta": -0.9903, "gamma": 0.011, "vega": 0.0003, "theta": -0.0028, "rho": -0.003, "theo": 5.9983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-11-04T10:37:38", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "NNE261113C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 890.0, "iv": 2.8815, "open_interest": 1.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0085, "vega": 0.0002, "theta": -0.0028, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-12T12:52:50", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE261113P00019000", "bid": 6.1, "bid_size": 134.0, "ask": 7.0, "ask_size": 43.0, "iv": 2.2639, "open_interest": 3.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.0085, "vega": 0.0002, "theta": -0.002, "rho": -0.0031, "theo": 6.4968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-10-21T14:58:13", "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "NNE261113C00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1058.0, "iv": 3.0066, "open_interest": 26.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0066, "vega": 0.0002, "theta": -0.0022, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-12T12:57:20", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NNE261113P00019500", "bid": 6.6, "bid_size": 131.0, "ask": 7.5, "ask_size": 51.0, "iv": 2.3753, "open_interest": 0.0, "volume": 2.0, "delta": -0.9934, "gamma": 0.0066, "vega": 0.0002, "theta": -0.0014, "rho": -0.0032, "theo": 6.9957, "change": -0.97, "open": 7.77, "high": 7.77, "low": 7.53, "tick": "down", "last_trade_price": 7.53, "last_trade_time": "2026-11-09T11:18:53", "percent_change": -11.4118, "prev_day_close": 8.5}, {"option": "NNE261113C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 575.0, "iv": 2.4227, "open_interest": 27.0, "volume": 1.0, "delta": 0.0038, "gamma": 0.0052, "vega": 0.0001, "theta": -0.0018, "rho": 0.0, "theo": 0.0022, "change": -0.145, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T09:47:46", "percent_change": -82.8571, "prev_day_close": 0.174999997019768}, {"option": "NNE261113P00020000", "bid": 7.1, "bid_size": 142.0, "ask": 8.0, "ask_size": 44.0, "iv": 2.483, "open_interest": 2.0, "volume": 3.0, "delta": -0.9945, "gamma": 0.0052, "vega": 0.0001, "theta": -0.0009, "rho": -0.0033, "theo": 7.4947, "change": -1.04, "open": 8.82, "high": 8.82, "low": 7.96, "tick": "down", "last_trade_price": 7.96, "last_trade_time": "2026-11-09T11:18:53", "percent_change": -11.5556, "prev_day_close": 9.0}, {"option": "NNE261113C00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 2.2594, "open_interest": 10.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0041, "vega": 0.0001, "theta": -0.0014, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-10-28T09:34:14", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE261113P00020500", "bid": 7.6, "bid_size": 142.0, "ask": 8.6, "ask_size": 55.0, "iv": 2.9145, "open_interest": 0.0, "volume": 4.0, "delta": -0.9952, "gamma": 0.0041, "vega": 0.0001, "theta": -0.0005, "rho": -0.0033, "theo": 7.9939, "change": -1.33, "open": 9.24, "high": 9.24, "low": 8.17, "tick": "down", "last_trade_price": 8.17, "last_trade_time": "2026-11-09T13:18:51", "percent_change": -14.0, "prev_day_close": 9.5}, {"option": "NNE261113C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 170.0, "iv": 3.3548, "open_interest": 5.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0033, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-13T10:16:24", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE261113P00021000", "bid": 8.1, "bid_size": 130.0, "ask": 8.9, "ask_size": 42.0, "iv": 2.0304, "open_interest": 3.0, "volume": 4.0, "delta": -0.9958, "gamma": 0.0033, "vega": 0.0001, "theta": -0.0001, "rho": -0.0034, "theo": 8.4932, "change": -1.4, "open": 9.52, "high": 9.52, "low": 8.6, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-11-09T13:18:51", "percent_change": -14.0, "prev_day_close": 10.0}, {"option": "NNE261113C00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 130.0, "iv": 3.4629, "open_interest": 1.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0026, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-05T10:32:02", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE261113P00021500", "bid": 8.6, "bid_size": 144.0, "ask": 9.5, "ask_size": 58.0, "iv": 2.7855, "open_interest": 0.0, "volume": 3.0, "delta": -0.9963, "gamma": 0.0027, "vega": 0.0001, "theta": 0.0, "rho": -0.0035, "theo": 8.9925, "change": -0.41, "open": 10.27, "high": 10.27, "low": 10.09, "tick": "no_change", "last_trade_price": 10.09, "last_trade_time": "2026-11-09T10:29:38", "percent_change": -3.90476, "prev_day_close": 10.5}, {"option": "NNE261113C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.5204, "open_interest": 6.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0021, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T13:51:11", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE261113P00022000", "bid": 9.1, "bid_size": 143.0, "ask": 10.0, "ask_size": 54.0, "iv": 2.8803, "open_interest": 0.0, "volume": 12.0, "delta": -0.9967, "gamma": 0.0022, "vega": 0.0001, "theta": 0.0, "rho": -0.0035, "theo": 9.492, "change": -0.87, "open": 11.0, "high": 11.0, "low": 10.13, "tick": "down", "last_trade_price": 10.13, "last_trade_time": "2026-11-09T11:02:41", "percent_change": -7.90909, "prev_day_close": 11.0}, {"option": "NNE261113C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 161.0, "iv": 3.6688, "open_interest": 0.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0018, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE261113P00022500", "bid": 9.6, "bid_size": 132.0, "ask": 10.5, "ask_size": 59.0, "iv": 2.9723, "open_interest": 0.0, "volume": 7.0, "delta": -0.997, "gamma": 0.0018, "vega": 0.0, "theta": 0.0, "rho": -0.0036, "theo": 9.9914, "change": -0.43, "open": 11.44, "high": 11.44, "low": 11.07, "tick": "down", "last_trade_price": 11.07, "last_trade_time": "2026-11-09T10:11:53", "percent_change": -3.73913, "prev_day_close": 11.5}, {"option": "NNE261113C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 2.6817, "open_interest": 5.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0014, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-06T09:36:04", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE261113P00023000", "bid": 10.1, "bid_size": 135.0, "ask": 11.1, "ask_size": 47.0, "iv": 3.4183, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0015, "vega": 0.0, "theta": 0.0, "rho": -0.0036, "theo": 10.491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.32, "last_trade_time": "2026-11-05T10:14:24", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "NNE261113C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 94.0, "iv": 3.955, "open_interest": 1.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.001, "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": 0.04, "last_trade_time": "2026-10-26T13:38:49", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE261113P00024000", "bid": 11.1, "bid_size": 146.0, "ask": 12.3, "ask_size": 35.0, "iv": 4.1152, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.001, "vega": 0.0, "theta": 0.0, "rho": -0.0036, "theo": 11.4901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.75, "last_trade_time": "2026-11-04T10:39:24", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "NNE261113C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 89.0, "iv": 3.7034, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0007, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE261113P00025000", "bid": 12.1, "bid_size": 130.0, "ask": 13.3, "ask_size": 31.0, "iv": 4.2987, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0008, "vega": 0.0, "theta": 0.0, "rho": -0.0036, "theo": 12.4893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.55, "last_trade_time": "2026-10-30T13:00:00", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "NNE261113C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 108.0, "iv": 4.7558, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NNE261113P00030000", "bid": 17.1, "bid_size": 137.0, "ask": 18.0, "ask_size": 48.0, "iv": 4.1024, "open_interest": 1.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": -0.0027, "theo": 17.4864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.55, "last_trade_time": "2026-10-30T13:00:01", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "NNE261120C00005000", "bid": 7.0, "bid_size": 160.0, "ask": 7.9, "ask_size": 70.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9908, "gamma": 0.0058, "vega": 0.0005, "theta": -0.0062, "rho": 0.0005, "theo": 7.49, "change": 0.95, "open": 6.85, "high": 6.95, "low": 6.85, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-11-09T10:36:30", "percent_change": 15.8333, "prev_day_close": 6.0}, {"option": "NNE261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 983.0, "iv": 3.7224, "open_interest": 0.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0052, "vega": 0.0006, "theta": -0.0064, "rho": -0.0001, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE261120C00006000", "bid": 6.0, "bid_size": 170.0, "ask": 6.9, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0093, "vega": 0.0007, "theta": -0.0077, "rho": 0.0007, "theo": 6.4956, "change": 0.0, "open": 0.0, "high": 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": "NNE261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 943.0, "iv": 3.0676, "open_interest": 0.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0086, "vega": 0.0009, "theta": -0.0077, "rho": -0.0001, "theo": 0.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NNE261120C00007000", "bid": 5.0, "bid_size": 214.0, "ask": 6.1, "ask_size": 52.0, "iv": 2.1353, "open_interest": 0.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0152, "vega": 0.0011, "theta": -0.0096, "rho": 0.0009, "theo": 5.5048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "NNE261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 189.0, "iv": 2.5157, "open_interest": 0.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0144, "vega": 0.0012, "theta": -0.0096, "rho": -0.0001, "theo": 0.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE261120C00007500", "bid": 4.5, "bid_size": 165.0, "ask": 5.4, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.971, "gamma": 0.0197, "vega": 0.0014, "theta": -0.0108, "rho": 0.0011, "theo": 5.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NNE261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 974.0, "iv": 2.2677, "open_interest": 0.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.0188, "vega": 0.0015, "theta": -0.0107, "rho": -0.0001, "theo": 0.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NNE261120C00008000", "bid": 4.0, "bid_size": 200.0, "ask": 4.9, "ask_size": 82.0, "iv": 0.0, "open_interest": 4.0, "volume": 2.0, "delta": 0.963, "gamma": 0.0257, "vega": 0.0017, "theta": -0.0122, "rho": 0.0012, "theo": 4.5203, "change": 0.9, "open": 3.9, "high": 4.0, "low": 3.9, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T10:41:25", "percent_change": 29.0323, "prev_day_close": 3.10000002384186}, {"option": "NNE261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 970.0, "iv": 2.0342, "open_interest": 10.0, "volume": 0.0, "delta": -0.0386, "gamma": 0.0247, "vega": 0.0018, "theta": -0.0121, "rho": -0.0002, "theo": 0.0566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T15:31:43", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NNE261120C00008500", "bid": 3.6, "bid_size": 119.0, "ask": 4.5, "ask_size": 82.0, "iv": 1.5162, "open_interest": 0.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.0338, "vega": 0.0021, "theta": -0.0138, "rho": 0.0014, "theo": 4.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NNE261120P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 988.0, "iv": 1.7365, "open_interest": 0.0, "volume": 0.0, "delta": -0.0493, "gamma": 0.0326, "vega": 0.0022, "theta": -0.0138, "rho": -0.0002, "theo": 0.069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NNE261120C00009000", "bid": 3.1, "bid_size": 116.0, "ask": 4.0, "ask_size": 82.0, "iv": 1.3303, "open_interest": 0.0, "volume": 0.0, "delta": 0.9376, "gamma": 0.0446, "vega": 0.0026, "theta": -0.0158, "rho": 0.0015, "theo": 3.548, "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": 2.20000004768372}, {"option": "NNE261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1298.0, "iv": 1.4564, "open_interest": 116.0, "volume": 2.0, "delta": -0.0637, "gamma": 0.0433, "vega": 0.0027, "theta": -0.0157, "rho": -0.0003, "theo": 0.0857, "change": -0.06, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T15:02:07", "percent_change": -60.0, "prev_day_close": 0.100000003352761}, {"option": "NNE261120C00009500", "bid": 2.7, "bid_size": 85.0, "ask": 3.5, "ask_size": 107.0, "iv": 1.3057, "open_interest": 0.0, "volume": 0.0, "delta": 0.9175, "gamma": 0.0592, "vega": 0.0032, "theta": -0.018, "rho": 0.0017, "theo": 3.0701, "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": 0.0}, {"option": "NNE261120P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 695.0, "iv": 1.1917, "open_interest": 0.0, "volume": 0.0, "delta": -0.0836, "gamma": 0.0579, "vega": 0.0033, "theta": -0.018, "rho": -0.0004, "theo": 0.1086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NNE261120C00010000", "bid": 2.3, "bid_size": 630.0, "ask": 2.95, "ask_size": 498.0, "iv": 1.1784, "open_interest": 224.0, "volume": 5.0, "delta": 0.8897, "gamma": 0.0788, "vega": 0.004, "theta": -0.0207, "rho": 0.0018, "theo": 2.6017, "change": 0.815, "open": 2.29, "high": 2.29, "low": 2.29, "tick": "up", "last_trade_price": 2.29, "last_trade_time": "2026-11-09T11:27:32", "percent_change": 55.2542, "prev_day_close": 1.47499996423721}, {"option": "NNE261120P00010000", "bid": 0.05, "bid_size": 24.0, "ask": 0.2, "ask_size": 1058.0, "iv": 1.0821, "open_interest": 322.0, "volume": 49.0, "delta": -0.1112, "gamma": 0.0775, "vega": 0.0041, "theta": -0.0206, "rho": -0.0005, "theo": 0.1408, "change": -0.175, "open": 0.2, "high": 0.2, "low": 0.07, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:56:59", "percent_change": -63.6364, "prev_day_close": 0.274999998509884}, {"option": "NNE261120C00010500", "bid": 1.95, "bid_size": 181.0, "ask": 2.5, "ask_size": 338.0, "iv": 1.1819, "open_interest": 0.0, "volume": 0.0, "delta": 0.8508, "gamma": 0.1046, "vega": 0.005, "theta": -0.0237, "rho": 0.002, "theo": 2.1474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NNE261120P00010500", "bid": 0.1, "bid_size": 41.0, "ask": 0.2, "ask_size": 412.0, "iv": 0.9574, "open_interest": 0.0, "volume": 12.0, "delta": -0.1498, "gamma": 0.1033, "vega": 0.005, "theta": -0.0236, "rho": -0.0007, "theo": 0.1873, "change": 0.15, "open": 0.31, "high": 0.31, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T12:53:12", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NNE261120C00011000", "bid": 1.6, "bid_size": 327.0, "ask": 2.05, "ask_size": 501.0, "iv": 1.1304, "open_interest": 98.0, "volume": 17.0, "delta": 0.7966, "gamma": 0.1368, "vega": 0.0061, "theta": -0.0269, "rho": 0.002, "theo": 1.7154, "change": 0.87, "open": 1.1, "high": 1.72, "low": 1.1, "tick": "up", "last_trade_price": 1.72, "last_trade_time": "2026-11-09T13:13:02", "percent_change": 102.353, "prev_day_close": 0.849999994039536}, {"option": "NNE261120P00011000", "bid": 0.05, "bid_size": 1565.0, "ask": 0.4, "ask_size": 1385.0, "iv": 0.906, "open_interest": 300.0, "volume": 203.0, "delta": -0.2036, "gamma": 0.1355, "vega": 0.0061, "theta": -0.0268, "rho": -0.001, "theo": 0.2561, "change": -0.4, "open": 0.46, "high": 0.46, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T13:03:10", "percent_change": -61.5385, "prev_day_close": 0.650000005960464}, {"option": "NNE261120C00011500", "bid": 1.2, "bid_size": 516.0, "ask": 1.45, "ask_size": 319.0, "iv": 0.9042, "open_interest": 164.0, "volume": 13.0, "delta": 0.7229, "gamma": 0.173, "vega": 0.0072, "theta": -0.03, "rho": 0.002, "theo": 1.3178, "change": 0.825, "open": 1.13, "high": 1.45, "low": 1.13, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T15:40:23", "percent_change": 132.0, "prev_day_close": 0.625}, {"option": "NNE261120P00011500", "bid": 0.3, "bid_size": 25.0, "ask": 0.45, "ask_size": 882.0, "iv": 0.916, "open_interest": 55.0, "volume": 174.0, "delta": -0.277, "gamma": 0.1716, "vega": 0.0072, "theta": -0.0299, "rho": -0.0014, "theo": 0.3592, "change": -0.55, "open": 0.36, "high": 0.36, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:50:40", "percent_change": -61.1111, "prev_day_close": 0.900000005960464}, {"option": "NNE261120C00012000", "bid": 0.9, "bid_size": 736.0, "ask": 1.1, "ask_size": 283.0, "iv": 0.8837, "open_interest": 680.0, "volume": 25.0, "delta": 0.6283, "gamma": 0.2055, "vega": 0.0082, "theta": -0.0322, "rho": 0.0019, "theo": 0.9707, "change": 0.825, "open": 0.5, "high": 1.25, "low": 0.5, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T14:59:58", "percent_change": 194.118, "prev_day_close": 0.424999997019768}, {"option": "NNE261120P00012000", "bid": 0.4, "bid_size": 847.0, "ask": 0.6, "ask_size": 558.0, "iv": 0.8323, "open_interest": 295.0, "volume": 22.0, "delta": -0.371, "gamma": 0.2042, "vega": 0.0082, "theta": -0.0321, "rho": -0.0018, "theo": 0.5127, "change": -0.775, "open": 0.72, "high": 0.72, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T14:44:34", "percent_change": -63.2653, "prev_day_close": 1.22499996423721}, {"option": "NNE261120C00012500", "bid": 0.65, "bid_size": 521.0, "ask": 0.8, "ask_size": 231.0, "iv": 0.8628, "open_interest": 53.0, "volume": 61.0, "delta": 0.5194, "gamma": 0.2233, "vega": 0.0086, "theta": -0.033, "rho": 0.0017, "theo": 0.6893, "change": 0.41, "open": 0.3, "high": 0.92, "low": 0.28, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-11-09T15:53:58", "percent_change": 136.667, "prev_day_close": 0.299999997019768}, {"option": "NNE261120P00012500", "bid": 0.65, "bid_size": 254.0, "ask": 0.95, "ask_size": 410.0, "iv": 0.9007, "open_interest": 8.0, "volume": 4.0, "delta": -0.4794, "gamma": 0.2219, "vega": 0.0086, "theta": -0.0328, "rho": -0.0024, "theo": 0.7317, "change": -0.85, "open": 0.9, "high": 0.9, "low": 0.61, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T15:47:52", "percent_change": -53.125, "prev_day_close": 1.60000002384186}, {"option": "NNE261120C00013000", "bid": 0.35, "bid_size": 929.0, "ask": 0.6, "ask_size": 425.0, "iv": 0.8095, "open_interest": 34.0, "volume": 97.0, "delta": 0.4099, "gamma": 0.2193, "vega": 0.0084, "theta": -0.0318, "rho": 0.0014, "theo": 0.4797, "change": 0.35, "open": 0.1, "high": 0.57, "low": 0.1, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T14:02:34", "percent_change": 175.0, "prev_day_close": 0.200000002980232}, {"option": "NNE261120P00013000", "bid": 0.95, "bid_size": 82.0, "ask": 1.1, "ask_size": 242.0, "iv": 0.8184, "open_interest": 152.0, "volume": 0.0, "delta": -0.5882, "gamma": 0.2181, "vega": 0.0084, "theta": -0.0316, "rho": -0.003, "theo": 1.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T13:26:10", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "NNE261120C00013500", "bid": 0.25, "bid_size": 995.0, "ask": 0.4, "ask_size": 300.0, "iv": 0.8138, "open_interest": 37.0, "volume": 602.0, "delta": 0.3137, "gamma": 0.1975, "vega": 0.0077, "theta": -0.0292, "rho": 0.0011, "theo": 0.3334, "change": 0.225, "open": 0.1, "high": 0.47, "low": 0.1, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:57:57", "percent_change": 180.0, "prev_day_close": 0.125000001862645}, {"option": "NNE261120P00013500", "bid": 1.3, "bid_size": 40.0, "ask": 1.45, "ask_size": 97.0, "iv": 0.8238, "open_interest": 17.0, "volume": 0.0, "delta": -0.6839, "gamma": 0.1965, "vega": 0.0077, "theta": -0.0289, "rho": -0.0035, "theo": 1.3758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-04T09:30:00", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "NNE261120C00014000", "bid": 0.05, "bid_size": 2011.0, "ask": 0.3, "ask_size": 357.0, "iv": 0.7522, "open_interest": 113.0, "volume": 223.0, "delta": 0.237, "gamma": 0.1676, "vega": 0.0067, "theta": -0.0258, "rho": 0.0008, "theo": 0.235, "change": 0.18, "open": 0.05, "high": 0.29, "low": 0.05, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T14:56:59", "percent_change": 180.0, "prev_day_close": 0.100000003352761}, {"option": "NNE261120P00014000", "bid": 1.55, "bid_size": 78.0, "ask": 1.85, "ask_size": 71.0, "iv": 0.7238, "open_interest": 31.0, "volume": 2.0, "delta": -0.7602, "gamma": 0.1668, "vega": 0.0067, "theta": -0.0255, "rho": -0.004, "theo": 1.7769, "change": -0.755, "open": 2.75, "high": 2.75, "low": 2.17, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-11-09T10:46:17", "percent_change": -25.812, "prev_day_close": 2.92499995231628}, {"option": "NNE261120C00014500", "bid": 0.05, "bid_size": 1413.0, "ask": 0.25, "ask_size": 796.0, "iv": 0.8388, "open_interest": 62.0, "volume": 117.0, "delta": 0.179, "gamma": 0.1374, "vega": 0.0057, "theta": -0.0223, "rho": 0.0006, "theo": 0.1688, "change": 0.1, "open": 0.1, "high": 0.15, "low": 0.05, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T14:21:07", "percent_change": 200.0, "prev_day_close": 0.0500000007450581}, {"option": "NNE261120P00014500", "bid": 1.8, "bid_size": 258.0, "ask": 2.3, "ask_size": 63.0, "iv": 0.4339, "open_interest": 3.0, "volume": 0.0, "delta": -0.818, "gamma": 0.1369, "vega": 0.0056, "theta": -0.022, "rho": -0.0044, "theo": 2.2102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.14, "last_trade_time": "2026-11-03T13:45:40", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "NNE261120C00015000", "bid": 0.05, "bid_size": 338.0, "ask": 0.15, "ask_size": 550.0, "iv": 0.8503, "open_interest": 379.0, "volume": 64.0, "delta": 0.1361, "gamma": 0.1108, "vega": 0.0047, "theta": -0.019, "rho": 0.0005, "theo": 0.1239, "change": 0.03, "open": 0.09, "high": 0.13, "low": 0.09, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T15:29:34", "percent_change": 30.0, "prev_day_close": 0.100000001490116}, {"option": "NNE261120P00015000", "bid": 2.25, "bid_size": 503.0, "ask": 2.75, "ask_size": 305.0, "iv": 0.0, "open_interest": 157.0, "volume": 6.0, "delta": -0.8607, "gamma": 0.1104, "vega": 0.0047, "theta": -0.0187, "rho": -0.0048, "theo": 2.6647, "change": -1.65, "open": 3.95, "high": 3.95, "low": 2.35, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T15:02:34", "percent_change": -41.25, "prev_day_close": 4.0}, {"option": "NNE261120C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 547.0, "iv": 0.8874, "open_interest": 20.0, "volume": 0.0, "delta": 0.1045, "gamma": 0.0888, "vega": 0.0039, "theta": -0.0162, "rho": 0.0004, "theo": 0.0927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:53:02", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NNE261120P00015500", "bid": 2.65, "bid_size": 114.0, "ask": 3.3, "ask_size": 47.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.8922, "gamma": 0.0885, "vega": 0.0039, "theta": -0.0157, "rho": -0.0051, "theo": 3.1328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-05T09:30:41", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "NNE261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 0.7862, "open_interest": 207.0, "volume": 1.0, "delta": 0.0811, "gamma": 0.0712, "vega": 0.0032, "theta": -0.0137, "rho": 0.0003, "theo": 0.0706, "change": -0.125, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:12:04", "percent_change": -71.4286, "prev_day_close": 0.174999997019768}, {"option": "NNE261120P00016000", "bid": 3.3, "bid_size": 485.0, "ask": 3.8, "ask_size": 495.0, "iv": 0.6846, "open_interest": 321.0, "volume": 8.0, "delta": -0.9155, "gamma": 0.0709, "vega": 0.0032, "theta": -0.0132, "rho": -0.0054, "theo": 3.6099, "change": -1.4, "open": 4.62, "high": 4.62, "low": 3.65, "tick": "no_change", "last_trade_price": 3.65, "last_trade_time": "2026-11-09T14:31:26", "percent_change": -27.7228, "prev_day_close": 5.04999995231628}, {"option": "NNE261120C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 711.0, "iv": 1.323, "open_interest": 9.0, "volume": 0.0, "delta": 0.0637, "gamma": 0.0572, "vega": 0.0027, "theta": -0.0116, "rho": 0.0002, "theo": 0.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:48:12", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE261120P00016500", "bid": 3.6, "bid_size": 141.0, "ask": 4.4, "ask_size": 41.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9329, "gamma": 0.057, "vega": 0.0027, "theta": -0.0111, "rho": -0.0056, "theo": 4.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-11-04T10:40:11", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "NNE261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 0.9364, "open_interest": 506.0, "volume": 0.0, "delta": 0.0505, "gamma": 0.0462, "vega": 0.0022, "theta": -0.0098, "rho": 0.0002, "theo": 0.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T11:34:06", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NNE261120P00017000", "bid": 4.1, "bid_size": 283.0, "ask": 5.0, "ask_size": 267.0, "iv": 0.8376, "open_interest": 89.0, "volume": 7.0, "delta": -0.946, "gamma": 0.0461, "vega": 0.0022, "theta": -0.0093, "rho": -0.0058, "theo": 4.5807, "change": -1.21, "open": 5.25, "high": 5.25, "low": 4.79, "tick": "down", "last_trade_price": 4.79, "last_trade_time": "2026-11-09T11:40:36", "percent_change": -20.1667, "prev_day_close": 6.0}, {"option": "NNE261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 694.0, "iv": 1.5072, "open_interest": 0.0, "volume": 0.0, "delta": 0.0405, "gamma": 0.0375, "vega": 0.0019, "theta": -0.0084, "rho": 0.0001, "theo": 0.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-19T10:11:30", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE261120P00017500", "bid": 4.6, "bid_size": 138.0, "ask": 5.5, "ask_size": 135.0, "iv": 0.9106, "open_interest": 1.0, "volume": 0.0, "delta": -0.956, "gamma": 0.0374, "vega": 0.0019, "theta": -0.0078, "rho": -0.006, "theo": 5.0711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.26, "last_trade_time": "2026-11-04T10:40:35", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "NNE261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 9.0, "iv": 1.0738, "open_interest": 885.0, "volume": 10.0, "delta": 0.0327, "gamma": 0.0307, "vega": 0.0016, "theta": -0.0071, "rho": 0.0001, "theo": 0.0273, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T11:19:10", "percent_change": -20.0, "prev_day_close": 0.125}, {"option": "NNE261120P00018000", "bid": 5.2, "bid_size": 41.0, "ask": 5.7, "ask_size": 33.0, "iv": 0.0, "open_interest": 15.0, "volume": 3.0, "delta": -0.9638, "gamma": 0.0306, "vega": 0.0016, "theta": -0.0065, "rho": -0.0062, "theo": 5.5636, "change": -1.58, "open": 6.88, "high": 6.88, "low": 5.42, "tick": "down", "last_trade_price": 5.42, "last_trade_time": "2026-11-09T15:05:51", "percent_change": -22.5714, "prev_day_close": 7.0}, {"option": "NNE261120C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 886.0, "iv": 1.6748, "open_interest": 1.0, "volume": 0.0, "delta": 0.0266, "gamma": 0.0252, "vega": 0.0013, "theta": -0.0061, "rho": 0.0001, "theo": 0.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-19T15:27:40", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE261120P00018500", "bid": 5.6, "bid_size": 140.0, "ask": 6.5, "ask_size": 136.0, "iv": 1.0503, "open_interest": 0.0, "volume": 0.0, "delta": -0.9698, "gamma": 0.0252, "vega": 0.0013, "theta": -0.0054, "rho": -0.0064, "theo": 6.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "NNE261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1464.0, "iv": 1.6891, "open_interest": 755.0, "volume": 25.0, "delta": 0.0219, "gamma": 0.0208, "vega": 0.0011, "theta": -0.0052, "rho": 0.0001, "theo": 0.018, "change": -0.165, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:17:12", "percent_change": -94.2857, "prev_day_close": 0.174999997019768}, {"option": "NNE261120P00019000", "bid": 6.1, "bid_size": 140.0, "ask": 7.0, "ask_size": 119.0, "iv": 1.1172, "open_interest": 16.0, "volume": 2.0, "delta": -0.9746, "gamma": 0.0208, "vega": 0.0011, "theta": -0.0045, "rho": -0.0066, "theo": 6.5528, "change": -0.97, "open": 7.75, "high": 7.75, "low": 7.03, "tick": "down", "last_trade_price": 7.03, "last_trade_time": "2026-11-09T11:48:51", "percent_change": -12.125, "prev_day_close": 7.99999976158142}, {"option": "NNE261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1198.0, "iv": 1.5868, "open_interest": 375.0, "volume": 6.0, "delta": 0.015, "gamma": 0.0145, "vega": 0.0008, "theta": -0.0039, "rho": 0.0001, "theo": 0.0123, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:20:10", "percent_change": -50.0, "prev_day_close": 0.100000001490116}, {"option": "NNE261120P00020000", "bid": 7.4, "bid_size": 35.0, "ask": 7.7, "ask_size": 39.0, "iv": 1.2456, "open_interest": 16.0, "volume": 2.0, "delta": -0.9814, "gamma": 0.0145, "vega": 0.0008, "theta": -0.003, "rho": -0.0069, "theo": 7.5455, "change": -1.4, "open": 7.55, "high": 7.55, "low": 7.55, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-11-09T15:46:59", "percent_change": -15.6425, "prev_day_close": 8.94999980926514}, {"option": "NNE261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1145.0, "iv": 2.039, "open_interest": 119.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0103, "vega": 0.0006, "theta": -0.0029, "rho": 0.0, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T11:19:35", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NNE261120P00021000", "bid": 8.1, "bid_size": 141.0, "ask": 9.0, "ask_size": 133.0, "iv": 1.3671, "open_interest": 1.0, "volume": 0.0, "delta": -0.9859, "gamma": 0.0104, "vega": 0.0006, "theta": -0.002, "rho": -0.0071, "theo": 8.5403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.68, "last_trade_time": "2026-10-05T14:03:25", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "NNE261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1048.0, "iv": 2.0951, "open_interest": 258.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0074, "vega": 0.0004, "theta": -0.0022, "rho": 0.0, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-21T10:16:30", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NNE261120P00022000", "bid": 9.1, "bid_size": 137.0, "ask": 10.0, "ask_size": 115.0, "iv": 1.4822, "open_interest": 0.0, "volume": 0.0, "delta": -0.989, "gamma": 0.0076, "vega": 0.0004, "theta": -0.0012, "rho": -0.0073, "theo": 9.5363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.15, "last_trade_time": "2026-11-04T12:22:16", "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "NNE261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1053.0, "iv": 2.2878, "open_interest": 46.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0055, "vega": 0.0003, "theta": -0.0017, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T13:30:56", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE261120P00023000", "bid": 10.1, "bid_size": 135.0, "ask": 11.1, "ask_size": 121.0, "iv": 1.9167, "open_interest": 5.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.0056, "vega": 0.0004, "theta": -0.0006, "rho": -0.0073, "theo": 10.5332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.45, "last_trade_time": "2026-11-03T10:26:58", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "NNE261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1190.0, "iv": 2.2411, "open_interest": 119.0, "volume": 20.0, "delta": 0.0041, "gamma": 0.0041, "vega": 0.0003, "theta": -0.0013, "rho": 0.0, "theo": 0.0033, "change": -0.125, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:33:47", "percent_change": -71.4286, "prev_day_close": 0.174999997019768}, {"option": "NNE261120P00024000", "bid": 11.1, "bid_size": 139.0, "ask": 12.0, "ask_size": 130.0, "iv": 1.6948, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0043, "vega": 0.0003, "theta": -0.0001, "rho": -0.0071, "theo": 11.5307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.52, "last_trade_time": "2026-11-05T11:04:06", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "NNE261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 1.8087, "open_interest": 108.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0031, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T14:27:15", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NNE261120P00025000", "bid": 12.1, "bid_size": 136.0, "ask": 13.0, "ask_size": 122.0, "iv": 1.7931, "open_interest": 0.0, "volume": 1.0, "delta": -0.9938, "gamma": 0.0034, "vega": 0.0002, "theta": 0.0, "rho": -0.0069, "theo": 12.5286, "change": -0.94, "open": 13.06, "high": 13.06, "low": 13.06, "tick": "up", "last_trade_price": 13.06, "last_trade_time": "2026-11-09T11:02:41", "percent_change": -6.71429, "prev_day_close": 14.0}, {"option": "NNE261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.1889, "open_interest": 6.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0009, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-02T15:08:36", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NNE261120P00030000", "bid": 17.1, "bid_size": 135.0, "ask": 18.0, "ask_size": 120.0, "iv": 2.2204, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0018, "vega": 0.0001, "theta": 0.0, "rho": -0.004, "theo": 17.522, "change": 0.0, "open": 0.0, "high": 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": "NNE261127C00005000", "bid": 7.0, "bid_size": 149.0, "ask": 8.2, "ask_size": 31.0, "iv": 2.7576, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0046, "vega": 0.0003, "theta": -0.002, "rho": 0.0004, "theo": 7.4873, "change": 0.0, "open": 0.0, "high": 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": "NNE261127P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 117.0, "iv": 2.9229, "open_interest": 0.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0038, "vega": 0.0005, "theta": -0.0025, "rho": 0.0, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE261127C00006000", "bid": 6.0, "bid_size": 139.0, "ask": 6.9, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0082, "vega": 0.0006, "theta": -0.0031, "rho": 0.0009, "theo": 6.4918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "NNE261127P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 899.0, "iv": 2.409, "open_interest": 0.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.007, "vega": 0.0008, "theta": -0.0035, "rho": -0.0001, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE261127C00007000", "bid": 5.0, "bid_size": 162.0, "ask": 5.9, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9814, "gamma": 0.0141, "vega": 0.0012, "theta": -0.0048, "rho": 0.0014, "theo": 5.5018, "change": 0.91, "open": 4.85, "high": 4.91, "low": 4.85, "tick": "up", "last_trade_price": 4.91, "last_trade_time": "2026-11-09T10:39:09", "percent_change": 22.75, "prev_day_close": 4.0}, {"option": "NNE261127P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 886.0, "iv": 1.9759, "open_interest": 0.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.013, "vega": 0.0014, "theta": -0.005, "rho": -0.0002, "theo": 0.0314, "change": 0.0, "open": 0.0, "high": 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": "NNE261127C00007500", "bid": 4.5, "bid_size": 137.0, "ask": 5.4, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.019, "vega": 0.0015, "theta": -0.0058, "rho": 0.0015, "theo": 5.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NNE261127P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 898.0, "iv": 1.7813, "open_interest": 0.0, "volume": 0.0, "delta": -0.0276, "gamma": 0.0177, "vega": 0.0018, "theta": -0.0061, "rho": -0.0002, "theo": 0.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NNE261127C00008000", "bid": 3.9, "bid_size": 156.0, "ask": 5.2, "ask_size": 32.0, "iv": 1.3278, "open_interest": 0.0, "volume": 0.0, "delta": 0.9643, "gamma": 0.0254, "vega": 0.0021, "theta": -0.0071, "rho": 0.0019, "theo": 4.5221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "NNE261127P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 909.0, "iv": 1.5982, "open_interest": 2.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0242, "vega": 0.0022, "theta": -0.0073, "rho": -0.0003, "theo": 0.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T11:04:21", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NNE261127C00008500", "bid": 3.4, "bid_size": 110.0, "ask": 4.7, "ask_size": 37.0, "iv": 1.1755, "open_interest": 0.0, "volume": 0.0, "delta": 0.9508, "gamma": 0.0341, "vega": 0.0027, "theta": -0.0086, "rho": 0.0022, "theo": 4.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "NNE261127P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 107.0, "iv": 1.4246, "open_interest": 2.0, "volume": 0.0, "delta": -0.0503, "gamma": 0.0328, "vega": 0.0029, "theta": -0.0088, "rho": -0.0004, "theo": 0.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T12:50:49", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "NNE261127C00009000", "bid": 3.0, "bid_size": 112.0, "ask": 4.1, "ask_size": 33.0, "iv": 1.0304, "open_interest": 5.0, "volume": 0.0, "delta": 0.9322, "gamma": 0.0456, "vega": 0.0035, "theta": -0.0105, "rho": 0.0024, "theo": 3.5634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-11-05T13:32:28", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "NNE261127P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 113.0, "iv": 1.2589, "open_interest": 7.0, "volume": 0.0, "delta": -0.0684, "gamma": 0.0443, "vega": 0.0036, "theta": -0.0107, "rho": -0.0005, "theo": 0.0966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-11-05T10:59:48", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "NNE261127C00009500", "bid": 2.8, "bid_size": 27.0, "ask": 3.5, "ask_size": 60.0, "iv": 1.1185, "open_interest": 0.0, "volume": 0.0, "delta": 0.907, "gamma": 0.0605, "vega": 0.0045, "theta": -0.0127, "rho": 0.0027, "theo": 3.0983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NNE261127P00009500", "bid": 0.05, "bid_size": 82.0, "ask": 0.25, "ask_size": 562.0, "iv": 1.0493, "open_interest": 0.0, "volume": 0.0, "delta": -0.0932, "gamma": 0.0593, "vega": 0.0046, "theta": -0.0128, "rho": -0.0007, "theo": 0.1321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NNE261127C00010000", "bid": 2.45, "bid_size": 102.0, "ask": 3.0, "ask_size": 307.0, "iv": 1.0861, "open_interest": 7.0, "volume": 0.0, "delta": 0.873, "gamma": 0.0792, "vega": 0.0057, "theta": -0.0151, "rho": 0.0029, "theo": 2.6482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T13:20:36", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "NNE261127P00010000", "bid": 0.05, "bid_size": 693.0, "ask": 0.3, "ask_size": 655.0, "iv": 0.9453, "open_interest": 19.0, "volume": 1.0, "delta": -0.1269, "gamma": 0.0781, "vega": 0.0058, "theta": -0.0153, "rho": -0.001, "theo": 0.1825, "change": -0.15, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T09:32:01", "percent_change": -37.5, "prev_day_close": 0.399999991059303}, {"option": "NNE261127C00010500", "bid": 2.05, "bid_size": 85.0, "ask": 2.55, "ask_size": 336.0, "iv": 1.0248, "open_interest": 0.0, "volume": 0.0, "delta": 0.8277, "gamma": 0.1014, "vega": 0.007, "theta": -0.0178, "rho": 0.0031, "theo": 2.2193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NNE261127P00010500", "bid": 0.15, "bid_size": 244.0, "ask": 0.25, "ask_size": 34.0, "iv": 0.8334, "open_interest": 0.0, "volume": 0.0, "delta": -0.1717, "gamma": 0.1003, "vega": 0.007, "theta": -0.0179, "rho": -0.0013, "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": 0.0}, {"option": "NNE261127C00011000", "bid": 1.4, "bid_size": 228.0, "ask": 2.15, "ask_size": 369.0, "iv": 0.8213, "open_interest": 5.0, "volume": 0.0, "delta": 0.7697, "gamma": 0.1256, "vega": 0.0083, "theta": -0.0205, "rho": 0.0031, "theo": 1.8193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T14:46:00", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "NNE261127P00011000", "bid": 0.25, "bid_size": 333.0, "ask": 0.4, "ask_size": 209.0, "iv": 0.8399, "open_interest": 12.0, "volume": 5.0, "delta": -0.2292, "gamma": 0.1245, "vega": 0.0084, "theta": -0.0205, "rho": -0.0018, "theo": 0.3543, "change": -0.425, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:05:37", "percent_change": -54.8387, "prev_day_close": 0.775000005960464}, {"option": "NNE261127C00011500", "bid": 1.1, "bid_size": 341.0, "ask": 1.6, "ask_size": 151.0, "iv": 0.7321, "open_interest": 20.0, "volume": 0.0, "delta": 0.6987, "gamma": 0.1488, "vega": 0.0096, "theta": -0.0228, "rho": 0.003, "theo": 1.4569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T13:32:47", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "NNE261127P00011500", "bid": 0.25, "bid_size": 982.0, "ask": 0.55, "ask_size": 57.0, "iv": 0.7483, "open_interest": 3.0, "volume": 0.0, "delta": -0.2997, "gamma": 0.1477, "vega": 0.0096, "theta": -0.0228, "rho": -0.0023, "theo": 0.4921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T15:23:21", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "NNE261127C00012000", "bid": 1.0, "bid_size": 392.0, "ask": 1.4, "ask_size": 433.0, "iv": 0.8808, "open_interest": 39.0, "volume": 4.0, "delta": 0.617, "gamma": 0.167, "vega": 0.0105, "theta": -0.0244, "rho": 0.0029, "theo": 1.1403, "change": 0.425, "open": 1.03, "high": 1.03, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T11:41:06", "percent_change": 73.913, "prev_day_close": 0.574999988079071}, {"option": "NNE261127P00012000", "bid": 0.5, "bid_size": 549.0, "ask": 0.85, "ask_size": 697.0, "iv": 0.8237, "open_interest": 47.0, "volume": 2.0, "delta": -0.381, "gamma": 0.1661, "vega": 0.0105, "theta": -0.0244, "rho": -0.003, "theo": 0.6754, "change": -0.635, "open": 0.74, "high": 0.74, "low": 0.74, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-09T11:59:28", "percent_change": -46.1818, "prev_day_close": 1.375}, {"option": "NNE261127C00012500", "bid": 0.7, "bid_size": 996.0, "ask": 0.95, "ask_size": 88.0, "iv": 0.7652, "open_interest": 4018.0, "volume": 44.0, "delta": 0.5293, "gamma": 0.1769, "vega": 0.011, "theta": -0.0251, "rho": 0.0026, "theo": 0.8746, "change": 0.575, "open": 0.75, "high": 1.15, "low": 0.75, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:33:03", "percent_change": 135.294, "prev_day_close": 0.424999997019768}, {"option": "NNE261127P00012500", "bid": 0.7, "bid_size": 584.0, "ask": 1.1, "ask_size": 645.0, "iv": 0.802, "open_interest": 280.0, "volume": 0.0, "delta": -0.4682, "gamma": 0.176, "vega": 0.011, "theta": -0.025, "rho": -0.0037, "theo": 0.9092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.92, "last_trade_time": "2026-11-05T15:37:55", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "NNE261127C00013000", "bid": 0.5, "bid_size": 915.0, "ask": 0.75, "ask_size": 93.0, "iv": 0.7717, "open_interest": 108.0, "volume": 52.0, "delta": 0.4419, "gamma": 0.1768, "vega": 0.0109, "theta": -0.0247, "rho": 0.0022, "theo": 0.6601, "change": 0.555, "open": 0.23, "high": 0.83, "low": 0.22, "tick": "no_change", "last_trade_price": 0.83, "last_trade_time": "2026-11-09T15:08:20", "percent_change": 201.818, "prev_day_close": 0.275000005960464}, {"option": "NNE261127P00013000", "bid": 0.95, "bid_size": 327.0, "ask": 1.45, "ask_size": 266.0, "iv": 0.8093, "open_interest": 16.0, "volume": 1.0, "delta": -0.5553, "gamma": 0.176, "vega": 0.0109, "theta": -0.0245, "rho": -0.0044, "theo": 1.1942, "change": -0.93, "open": 1.17, "high": 1.17, "low": 1.17, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-11-09T14:20:27", "percent_change": -44.2857, "prev_day_close": 2.10000002384186}, {"option": "NNE261127C00013500", "bid": 0.3, "bid_size": 1298.0, "ask": 0.55, "ask_size": 73.0, "iv": 0.7371, "open_interest": 29.0, "volume": 194.0, "delta": 0.3605, "gamma": 0.1676, "vega": 0.0103, "theta": -0.0233, "rho": 0.0019, "theo": 0.493, "change": 0.35, "open": 0.22, "high": 0.7, "low": 0.2, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:38:41", "percent_change": 175.0, "prev_day_close": 0.200000002980232}, {"option": "NNE261127P00013500", "bid": 1.3, "bid_size": 282.0, "ask": 1.8, "ask_size": 316.0, "iv": 0.8264, "open_interest": 15.0, "volume": 0.0, "delta": -0.6363, "gamma": 0.167, "vega": 0.0103, "theta": -0.0231, "rho": -0.0052, "theo": 1.5264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.87, "last_trade_time": "2026-11-05T11:59:12", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "NNE261127C00014000", "bid": 0.3, "bid_size": 108.0, "ask": 0.4, "ask_size": 131.0, "iv": 0.7905, "open_interest": 17.0, "volume": 25.0, "delta": 0.289, "gamma": 0.1522, "vega": 0.0094, "theta": -0.0214, "rho": 0.0015, "theo": 0.3663, "change": 0.15, "open": 0.15, "high": 0.47, "low": 0.15, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:57:36", "percent_change": 100.0, "prev_day_close": 0.150000002235174}, {"option": "NNE261127P00014000", "bid": 1.8, "bid_size": 50.0, "ask": 1.95, "ask_size": 66.0, "iv": 0.7823, "open_interest": 12.0, "volume": 0.0, "delta": -0.7075, "gamma": 0.1517, "vega": 0.0094, "theta": -0.0211, "rho": -0.0059, "theo": 1.8989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.39, "last_trade_time": "2026-10-26T10:36:01", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "NNE261127C00014500", "bid": 0.2, "bid_size": 263.0, "ask": 0.3, "ask_size": 87.0, "iv": 0.789, "open_interest": 49.0, "volume": 2.0, "delta": 0.229, "gamma": 0.1335, "vega": 0.0084, "theta": -0.019, "rho": 0.0013, "theo": 0.272, "change": 0.13, "open": 0.2, "high": 0.28, "low": 0.2, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T14:38:27", "percent_change": 86.6667, "prev_day_close": 0.150000000372529}, {"option": "NNE261127P00014500", "bid": 2.15, "bid_size": 71.0, "ask": 2.4, "ask_size": 61.0, "iv": 0.7808, "open_interest": 22.0, "volume": 0.0, "delta": -0.7674, "gamma": 0.1331, "vega": 0.0084, "theta": -0.0187, "rho": -0.0065, "theo": 2.3036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-27T11:49:09", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "NNE261127C00015000", "bid": 0.05, "bid_size": 1022.0, "ask": 0.25, "ask_size": 262.0, "iv": 0.7493, "open_interest": 30.0, "volume": 32.0, "delta": 0.1801, "gamma": 0.1142, "vega": 0.0073, "theta": -0.0166, "rho": 0.001, "theo": 0.2024, "change": 0.15, "open": 0.15, "high": 0.25, "low": 0.15, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T14:52:49", "percent_change": 150.0, "prev_day_close": 0.100000001490116}, {"option": "NNE261127P00015000", "bid": 2.35, "bid_size": 215.0, "ask": 2.8, "ask_size": 35.0, "iv": 0.5446, "open_interest": 11.0, "volume": 1.0, "delta": -0.8162, "gamma": 0.1139, "vega": 0.0072, "theta": -0.0162, "rho": -0.007, "theo": 2.733, "change": -0.88, "open": 3.07, "high": 3.07, "low": 3.07, "tick": "down", "last_trade_price": 3.07, "last_trade_time": "2026-11-09T11:17:42", "percent_change": -22.2785, "prev_day_close": 3.95000004768372}, {"option": "NNE261127C00015500", "bid": 0.05, "bid_size": 616.0, "ask": 0.2, "ask_size": 384.0, "iv": 0.7932, "open_interest": 9.0, "volume": 1.0, "delta": 0.1412, "gamma": 0.096, "vega": 0.0062, "theta": -0.0143, "rho": 0.0008, "theo": 0.1514, "change": 0.1, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T14:38:37", "percent_change": 200.0, "prev_day_close": 0.0500000007450581}, {"option": "NNE261127P00015500", "bid": 2.75, "bid_size": 221.0, "ask": 3.3, "ask_size": 62.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": -0.855, "gamma": 0.0958, "vega": 0.0062, "theta": -0.0138, "rho": -0.0075, "theo": 3.1809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-11-06T15:15:53", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "NNE261127C00016000", "bid": 0.05, "bid_size": 142.0, "ask": 0.15, "ask_size": 373.0, "iv": 0.8232, "open_interest": 43.0, "volume": 0.0, "delta": 0.1106, "gamma": 0.0796, "vega": 0.0052, "theta": -0.0121, "rho": 0.0006, "theo": 0.1139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T11:48:33", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NNE261127P00016000", "bid": 3.2, "bid_size": 28.0, "ask": 4.0, "ask_size": 34.0, "iv": 0.76, "open_interest": 20.0, "volume": 0.0, "delta": -0.8855, "gamma": 0.0795, "vega": 0.0052, "theta": -0.0116, "rho": -0.0078, "theo": 3.6423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.41, "last_trade_time": "2026-11-05T12:41:00", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "NNE261127C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 632.0, "iv": 0.9932, "open_interest": 11.0, "volume": 0.0, "delta": 0.0867, "gamma": 0.0656, "vega": 0.0044, "theta": -0.0103, "rho": 0.0005, "theo": 0.0863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T10:13:33", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE261127P00016500", "bid": 3.6, "bid_size": 114.0, "ask": 4.4, "ask_size": 39.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": -0.9094, "gamma": 0.0655, "vega": 0.0044, "theta": -0.0097, "rho": -0.0081, "theo": 4.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-11-04T14:32:04", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "NNE261127C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 658.0, "iv": 1.1107, "open_interest": 17.0, "volume": 0.0, "delta": 0.0682, "gamma": 0.0537, "vega": 0.0036, "theta": -0.0086, "rho": 0.0004, "theo": 0.0658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T12:18:21", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE261127P00017000", "bid": 4.1, "bid_size": 440.0, "ask": 4.7, "ask_size": 168.0, "iv": 0.0, "open_interest": 103.0, "volume": 1.0, "delta": -0.9279, "gamma": 0.0538, "vega": 0.0036, "theta": -0.008, "rho": -0.0083, "theo": 4.5919, "change": -1.35, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-09T13:32:02", "percent_change": -22.314, "prev_day_close": 6.04999995231628}, {"option": "NNE261127C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 624.0, "iv": 1.1812, "open_interest": 8.0, "volume": 0.0, "delta": 0.0538, "gamma": 0.0439, "vega": 0.003, "theta": -0.0072, "rho": 0.0003, "theo": 0.0505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T09:43:33", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE261127P00017500", "bid": 4.6, "bid_size": 94.0, "ask": 5.4, "ask_size": 39.0, "iv": 0.0, "open_interest": 7.0, "volume": 2.0, "delta": -0.9423, "gamma": 0.044, "vega": 0.003, "theta": -0.0065, "rho": -0.0085, "theo": 5.0755, "change": -0.3, "open": 6.25, "high": 6.25, "low": 6.2, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-11-09T10:08:55", "percent_change": -4.61538, "prev_day_close": 6.5}, {"option": "NNE261127C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 598.0, "iv": 1.0916, "open_interest": 17.0, "volume": 0.0, "delta": 0.0426, "gamma": 0.0358, "vega": 0.0025, "theta": -0.006, "rho": 0.0002, "theo": 0.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-21T11:28:38", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE261127P00018000", "bid": 5.1, "bid_size": 102.0, "ask": 6.2, "ask_size": 53.0, "iv": 1.1508, "open_interest": 1.0, "volume": 0.0, "delta": -0.9536, "gamma": 0.036, "vega": 0.0025, "theta": -0.0053, "rho": -0.0085, "theo": 5.563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-10-28T15:14:29", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "NNE261127C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 842.0, "iv": 1.3128, "open_interest": 8.0, "volume": 0.0, "delta": 0.0339, "gamma": 0.0293, "vega": 0.0021, "theta": -0.0051, "rho": 0.0002, "theo": 0.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-16T10:33:06", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE261127P00018500", "bid": 5.6, "bid_size": 99.0, "ask": 6.5, "ask_size": 46.0, "iv": 0.9039, "open_interest": 1.0, "volume": 0.0, "delta": -0.9624, "gamma": 0.0296, "vega": 0.0021, "theta": -0.0042, "rho": -0.0085, "theo": 6.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.85, "last_trade_time": "2026-11-04T09:44:26", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "NNE261127C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 275.0, "iv": 1.0555, "open_interest": 12.0, "volume": 0.0, "delta": 0.027, "gamma": 0.024, "vega": 0.0017, "theta": -0.0042, "rho": 0.0002, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T11:43:57", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NNE261127P00019000", "bid": 6.1, "bid_size": 135.0, "ask": 7.0, "ask_size": 34.0, "iv": 0.9583, "open_interest": 0.0, "volume": 1.0, "delta": -0.9693, "gamma": 0.0243, "vega": 0.0017, "theta": -0.0034, "rho": -0.0084, "theo": 6.5457, "change": -0.93, "open": 7.02, "high": 7.02, "low": 7.02, "tick": "up", "last_trade_price": 7.02, "last_trade_time": "2026-11-09T11:24:39", "percent_change": -11.6981, "prev_day_close": 7.94999980926514}, {"option": "NNE261127C00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 829.0, "iv": 1.4337, "open_interest": 16.0, "volume": 0.0, "delta": 0.0217, "gamma": 0.0196, "vega": 0.0014, "theta": -0.0035, "rho": 0.0001, "theo": 0.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T12:30:46", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE261127P00019500", "bid": 6.6, "bid_size": 131.0, "ask": 7.5, "ask_size": 29.0, "iv": 1.0109, "open_interest": 0.0, "volume": 0.0, "delta": -0.9748, "gamma": 0.0201, "vega": 0.0014, "theta": -0.0026, "rho": -0.0082, "theo": 7.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "NNE261127C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 155.0, "iv": 1.4907, "open_interest": 15.0, "volume": 0.0, "delta": 0.0175, "gamma": 0.0161, "vega": 0.0012, "theta": -0.003, "rho": 0.0001, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T14:41:07", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE261127P00020000", "bid": 7.0, "bid_size": 151.0, "ask": 8.3, "ask_size": 29.0, "iv": 1.3911, "open_interest": 7.0, "volume": 0.0, "delta": -0.9792, "gamma": 0.0166, "vega": 0.0012, "theta": -0.002, "rho": -0.0079, "theo": 7.5349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.55, "last_trade_time": "2026-10-30T13:01:14", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "NNE261127C00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 152.0, "iv": 1.5456, "open_interest": 1.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0132, "vega": 0.001, "theta": -0.0025, "rho": 0.0001, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T11:04:50", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE261127P00020500", "bid": 7.6, "bid_size": 142.0, "ask": 8.8, "ask_size": 23.0, "iv": 1.5561, "open_interest": 0.0, "volume": 0.0, "delta": -0.9827, "gamma": 0.0139, "vega": 0.001, "theta": -0.0015, "rho": -0.0077, "theo": 8.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "NNE261127C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 82.0, "iv": 1.3412, "open_interest": 2.0, "volume": 0.0, "delta": 0.0115, "gamma": 0.0109, "vega": 0.0008, "theta": -0.0021, "rho": 0.0001, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-12T09:30:02", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE261127P00021000", "bid": 8.0, "bid_size": 148.0, "ask": 9.2, "ask_size": 13.0, "iv": 1.3611, "open_interest": 1.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0117, "vega": 0.0008, "theta": -0.001, "rho": -0.0072, "theo": 8.5278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.55, "last_trade_time": "2026-10-30T13:01:38", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "NNE261127C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 149.0, "iv": 1.6994, "open_interest": 0.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0075, "vega": 0.0006, "theta": -0.0015, "rho": 0.0, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE261127P00022000", "bid": 9.1, "bid_size": 144.0, "ask": 10.2, "ask_size": 26.0, "iv": 1.5999, "open_interest": 3.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.0085, "vega": 0.0006, "theta": -0.0003, "rho": -0.0063, "theo": 9.5231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-10-30T12:27:16", "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "NNE261127C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 130.0, "iv": 1.7939, "open_interest": 0.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0052, "vega": 0.0004, "theta": -0.0011, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE261127P00023000", "bid": 10.0, "bid_size": 148.0, "ask": 11.3, "ask_size": 30.0, "iv": 1.695, "open_interest": 3.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0063, "vega": 0.0004, "theta": 0.0, "rho": -0.0052, "theo": 10.5199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.07, "last_trade_time": "2026-10-16T15:25:25", "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "NNE261127C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 118.0, "iv": 1.883, "open_interest": 0.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0036, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE261127P00024000", "bid": 11.1, "bid_size": 137.0, "ask": 12.2, "ask_size": 25.0, "iv": 1.7849, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.005, "vega": 0.0003, "theta": 0.0, "rho": -0.0039, "theo": 11.5177, "change": 0.0, "open": 0.0, "high": 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": "NNE261127C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 128.0, "iv": 1.9671, "open_interest": 0.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0026, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0019, "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": 0.174999997019768}, {"option": "NNE261127P00025000", "bid": 12.0, "bid_size": 145.0, "ask": 13.3, "ask_size": 27.0, "iv": 1.8701, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0042, "vega": 0.0002, "theta": 0.0, "rho": -0.0026, "theo": 12.5163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.55, "last_trade_time": "2026-10-30T13:02:02", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "NNE261127C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 136.0, "iv": 2.3297, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0005, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE261127P00030000", "bid": 17.0, "bid_size": 148.0, "ask": 18.3, "ask_size": 30.0, "iv": 2.2406, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 17.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "NNE261204C00005000", "bid": 7.0, "bid_size": 61.0, "ask": 8.2, "ask_size": 8.0, "iv": 2.2225, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0057, "vega": 0.0005, "theta": -0.0017, "rho": 0.0007, "theo": 7.5188, "change": 0.0, "open": 0.0, "high": 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": "NNE261204P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 157.0, "iv": 2.4769, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0045, "vega": 0.0008, "theta": -0.0024, "rho": -0.0001, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE261204C00006000", "bid": 6.0, "bid_size": 61.0, "ask": 7.2, "ask_size": 8.0, "iv": 1.8236, "open_interest": 0.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0092, "vega": 0.001, "theta": -0.0029, "rho": 0.0013, "theo": 6.5263, "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": 5.25}, {"option": "NNE261204P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 166.0, "iv": 2.0424, "open_interest": 0.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0082, "vega": 0.0012, "theta": -0.0034, "rho": -0.0002, "theo": 0.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE261204C00007000", "bid": 5.0, "bid_size": 118.0, "ask": 6.2, "ask_size": 21.0, "iv": 1.4867, "open_interest": 0.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0161, "vega": 0.0018, "theta": -0.0044, "rho": 0.002, "theo": 5.5414, "change": 0.0, "open": 0.0, "high": 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": "NNE261204P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 106.0, "iv": 1.7372, "open_interest": 0.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0149, "vega": 0.002, "theta": -0.0048, "rho": -0.0003, "theo": 0.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE261204C00008000", "bid": 3.9, "bid_size": 134.0, "ask": 5.2, "ask_size": 31.0, "iv": 1.0261, "open_interest": 0.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.0279, "vega": 0.003, "theta": -0.0065, "rho": 0.0028, "theo": 4.5712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "NNE261204P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 186.0, "iv": 1.2418, "open_interest": 61.0, "volume": 0.0, "delta": -0.0464, "gamma": 0.0267, "vega": 0.0032, "theta": -0.0069, "rho": -0.0005, "theo": 0.076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T13:34:31", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "NNE261204C00008500", "bid": 3.5, "bid_size": 131.0, "ask": 4.7, "ask_size": 41.0, "iv": 1.0584, "open_interest": 0.0, "volume": 0.0, "delta": 0.9384, "gamma": 0.0366, "vega": 0.0038, "theta": -0.0079, "rho": 0.0032, "theo": 4.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "NNE261204P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 110.0, "iv": 1.2102, "open_interest": 2.0, "volume": 0.0, "delta": -0.0619, "gamma": 0.0354, "vega": 0.004, "theta": -0.0082, "rho": -0.0006, "theo": 0.1009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T11:43:41", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "NNE261204C00009000", "bid": 3.0, "bid_size": 143.0, "ask": 4.1, "ask_size": 33.0, "iv": 0.7913, "open_interest": 3.0, "volume": 0.0, "delta": 0.9172, "gamma": 0.0478, "vega": 0.0049, "theta": -0.0095, "rho": 0.0036, "theo": 3.6291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-11-05T13:26:36", "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "NNE261204P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 98.0, "iv": 1.0702, "open_interest": 5.0, "volume": 0.0, "delta": -0.0826, "gamma": 0.0465, "vega": 0.005, "theta": -0.0098, "rho": -0.0008, "theo": 0.1351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-04T13:55:19", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "NNE261204C00009500", "bid": 2.9, "bid_size": 83.0, "ask": 3.6, "ask_size": 133.0, "iv": 1.0624, "open_interest": 4.0, "volume": 0.0, "delta": 0.8893, "gamma": 0.0615, "vega": 0.0061, "theta": -0.0113, "rho": 0.0039, "theo": 3.1759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-05T11:20:29", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "NNE261204P00009500", "bid": 0.05, "bid_size": 696.0, "ask": 0.2, "ask_size": 57.0, "iv": 0.8473, "open_interest": 180.0, "volume": 0.0, "delta": -0.1101, "gamma": 0.0603, "vega": 0.0062, "theta": -0.0116, "rho": -0.0011, "theo": 0.1823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.69, "last_trade_time": "2026-11-06T09:36:51", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "NNE261204C00010000", "bid": 2.55, "bid_size": 108.0, "ask": 3.1, "ask_size": 193.0, "iv": 1.0164, "open_interest": 6.0, "volume": 0.0, "delta": 0.853, "gamma": 0.0777, "vega": 0.0074, "theta": -0.0133, "rho": 0.004, "theo": 2.7406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-11-06T12:36:44", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "NNE261204P00010000", "bid": 0.15, "bid_size": 442.0, "ask": 0.25, "ask_size": 65.0, "iv": 0.8421, "open_interest": 13.0, "volume": 4.0, "delta": -0.1458, "gamma": 0.0765, "vega": 0.0075, "theta": -0.0135, "rho": -0.0015, "theo": 0.2473, "change": -0.31, "open": 0.3, "high": 0.3, "low": 0.17, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T15:01:39", "percent_change": -62.0, "prev_day_close": 0.500000014901161}, {"option": "NNE261204C00010500", "bid": 2.15, "bid_size": 84.0, "ask": 2.65, "ask_size": 206.0, "iv": 0.9522, "open_interest": 5.0, "volume": 0.0, "delta": 0.8074, "gamma": 0.0956, "vega": 0.0088, "theta": -0.0154, "rho": 0.0042, "theo": 2.3291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T14:03:43", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "NNE261204P00010500", "bid": 0.2, "bid_size": 688.0, "ask": 0.35, "ask_size": 37.0, "iv": 0.8039, "open_interest": 4.0, "volume": 0.0, "delta": -0.191, "gamma": 0.0945, "vega": 0.0089, "theta": -0.0155, "rho": -0.002, "theo": 0.3357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-11-06T10:28:19", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "NNE261204C00011000", "bid": 1.75, "bid_size": 155.0, "ask": 2.25, "ask_size": 212.0, "iv": 0.8971, "open_interest": 0.0, "volume": 0.0, "delta": 0.7518, "gamma": 0.1139, "vega": 0.0103, "theta": -0.0174, "rho": 0.0042, "theo": 1.9478, "change": 0.0, "open": 0.0, "high": 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": "NNE261204P00011000", "bid": 0.35, "bid_size": 492.0, "ask": 0.5, "ask_size": 50.0, "iv": 0.8182, "open_interest": 3.0, "volume": 0.0, "delta": -0.2461, "gamma": 0.1129, "vega": 0.0103, "theta": -0.0174, "rho": -0.0026, "theo": 0.4542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-27T11:46:11", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "NNE261204C00011500", "bid": 1.45, "bid_size": 309.0, "ask": 1.75, "ask_size": 201.0, "iv": 0.8232, "open_interest": 11.0, "volume": 2.0, "delta": 0.687, "gamma": 0.1305, "vega": 0.0115, "theta": -0.019, "rho": 0.0041, "theo": 1.603, "change": 0.925, "open": 1.35, "high": 1.8, "low": 1.35, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T14:55:39", "percent_change": 105.714, "prev_day_close": 0.875}, {"option": "NNE261204P00011500", "bid": 0.55, "bid_size": 81.0, "ask": 0.65, "ask_size": 113.0, "iv": 0.818, "open_interest": 2.0, "volume": 0.0, "delta": -0.3104, "gamma": 0.1295, "vega": 0.0115, "theta": -0.019, "rho": -0.0033, "theo": 0.609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-10-28T12:37:22", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "NNE261204C00012000", "bid": 1.1, "bid_size": 380.0, "ask": 1.4, "ask_size": 111.0, "iv": 0.771, "open_interest": 6.0, "volume": 2.0, "delta": 0.6153, "gamma": 0.1431, "vega": 0.0125, "theta": -0.0202, "rho": 0.0039, "theo": 1.3, "change": 0.155, "open": 0.85, "high": 0.85, "low": 0.83, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-11-09T10:19:18", "percent_change": 22.963, "prev_day_close": 0.675000011920929}, {"option": "NNE261204P00012000", "bid": 0.7, "bid_size": 286.0, "ask": 0.9, "ask_size": 262.0, "iv": 0.8069, "open_interest": 2.0, "volume": 1.0, "delta": -0.3816, "gamma": 0.1423, "vega": 0.0125, "theta": -0.0202, "rho": -0.0041, "theo": 0.8053, "change": -0.705, "open": 0.77, "high": 0.77, "low": 0.77, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T15:47:52", "percent_change": -47.7966, "prev_day_close": 1.47500002384186}, {"option": "NNE261204C00012500", "bid": 0.85, "bid_size": 430.0, "ask": 1.2, "ask_size": 317.0, "iv": 0.7898, "open_interest": 15.0, "volume": 34.0, "delta": 0.5403, "gamma": 0.1502, "vega": 0.013, "theta": -0.0208, "rho": 0.0036, "theo": 1.041, "change": 0.6, "open": 0.75, "high": 1.15, "low": 0.75, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 109.091, "prev_day_close": 0.549999982118607}, {"option": "NNE261204P00012500", "bid": 0.95, "bid_size": 172.0, "ask": 1.1, "ask_size": 86.0, "iv": 0.7863, "open_interest": 2.0, "volume": 18.0, "delta": -0.4562, "gamma": 0.1496, "vega": 0.0129, "theta": -0.0207, "rho": -0.0049, "theo": 1.0455, "change": -0.775, "open": 1.67, "high": 1.67, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T15:57:24", "percent_change": -42.4658, "prev_day_close": 1.82500004768372}, {"option": "NNE261204C00013000", "bid": 0.7, "bid_size": 282.0, "ask": 1.0, "ask_size": 528.0, "iv": 0.8168, "open_interest": 7.0, "volume": 19.0, "delta": 0.4659, "gamma": 0.1512, "vega": 0.013, "theta": -0.0208, "rho": 0.0032, "theo": 0.8257, "change": 0.545, "open": 0.58, "high": 0.97, "low": 0.58, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-11-09T15:18:59", "percent_change": 128.235, "prev_day_close": 0.424999997019768}, {"option": "NNE261204P00013000", "bid": 1.25, "bid_size": 83.0, "ask": 1.4, "ask_size": 115.0, "iv": 0.7949, "open_interest": 15.0, "volume": 0.0, "delta": -0.5304, "gamma": 0.1506, "vega": 0.013, "theta": -0.0206, "rho": -0.0058, "theo": 1.3291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-11-02T10:34:14", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "NNE261204C00013500", "bid": 0.55, "bid_size": 336.0, "ask": 0.8, "ask_size": 562.0, "iv": 0.8174, "open_interest": 126.0, "volume": 5.0, "delta": 0.3956, "gamma": 0.1465, "vega": 0.0126, "theta": -0.0201, "rho": 0.0028, "theo": 0.6507, "change": 0.185, "open": 0.28, "high": 0.51, "low": 0.28, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-11-09T11:39:27", "percent_change": 56.9231, "prev_day_close": 0.325000002980232}, {"option": "NNE261204P00013500", "bid": 1.55, "bid_size": 69.0, "ask": 1.75, "ask_size": 85.0, "iv": 0.7957, "open_interest": 3.0, "volume": 0.0, "delta": -0.6004, "gamma": 0.146, "vega": 0.0126, "theta": -0.0199, "rho": -0.0066, "theo": 1.653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.64, "last_trade_time": "2026-10-30T14:49:25", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "NNE261204C00014000", "bid": 0.25, "bid_size": 1208.0, "ask": 0.65, "ask_size": 694.0, "iv": 0.7492, "open_interest": 14.0, "volume": 202.0, "delta": 0.3318, "gamma": 0.1374, "vega": 0.0119, "theta": -0.019, "rho": 0.0024, "theo": 0.5111, "change": 0.195, "open": 0.23, "high": 0.42, "low": 0.23, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T10:59:36", "percent_change": 86.6667, "prev_day_close": 0.225000008940697}, {"option": "NNE261204P00014000", "bid": 1.9, "bid_size": 73.0, "ask": 2.1, "ask_size": 76.0, "iv": 0.7911, "open_interest": 23.0, "volume": 0.0, "delta": -0.664, "gamma": 0.137, "vega": 0.0118, "theta": -0.0187, "rho": -0.0074, "theo": 2.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.31, "last_trade_time": "2026-11-05T12:25:31", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "NNE261204C00014500", "bid": 0.3, "bid_size": 151.0, "ask": 0.5, "ask_size": 364.0, "iv": 0.806, "open_interest": 4.0, "volume": 7.0, "delta": 0.2758, "gamma": 0.1256, "vega": 0.0109, "theta": -0.0176, "rho": 0.002, "theo": 0.4011, "change": 0.165, "open": 0.2, "high": 0.39, "low": 0.18, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-11-09T14:04:10", "percent_change": 73.3333, "prev_day_close": 0.224999997764826}, {"option": "NNE261204P00014500", "bid": 2.3, "bid_size": 56.0, "ask": 2.5, "ask_size": 62.0, "iv": 0.8064, "open_interest": 1.0, "volume": 0.0, "delta": -0.7199, "gamma": 0.1253, "vega": 0.0109, "theta": -0.0173, "rho": -0.008, "theo": 2.4007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-10-27T11:46:49", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "NNE261204C00015000", "bid": 0.2, "bid_size": 575.0, "ask": 0.35, "ask_size": 170.0, "iv": 0.773, "open_interest": 11.0, "volume": 21.0, "delta": 0.2279, "gamma": 0.1124, "vega": 0.0099, "theta": -0.016, "rho": 0.0017, "theo": 0.3151, "change": 0.175, "open": 0.1, "high": 0.35, "low": 0.1, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T14:59:21", "percent_change": 100.0, "prev_day_close": 0.175000006332994}, {"option": "NNE261204P00015000", "bid": 2.45, "bid_size": 148.0, "ask": 2.95, "ask_size": 44.0, "iv": 0.6916, "open_interest": 4.0, "volume": 0.0, "delta": -0.7678, "gamma": 0.1123, "vega": 0.0099, "theta": -0.0156, "rho": -0.0086, "theo": 2.8134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.83, "last_trade_time": "2026-10-27T11:47:57", "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "NNE261204C00015500", "bid": 0.05, "bid_size": 1216.0, "ask": 0.3, "ask_size": 436.0, "iv": 0.7346, "open_interest": 13.0, "volume": 3.0, "delta": 0.1876, "gamma": 0.0991, "vega": 0.0088, "theta": -0.0144, "rho": 0.0014, "theo": 0.2482, "change": 0.025, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T13:12:13", "percent_change": 14.2857, "prev_day_close": 0.175000006332994}, {"option": "NNE261204P00015500", "bid": 2.85, "bid_size": 147.0, "ask": 3.4, "ask_size": 59.0, "iv": 0.67, "open_interest": 3.0, "volume": 0.0, "delta": -0.808, "gamma": 0.0991, "vega": 0.0088, "theta": -0.0139, "rho": -0.009, "theo": 3.2451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.29, "last_trade_time": "2026-10-27T11:47:57", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "NNE261204C00016000", "bid": 0.1, "bid_size": 390.0, "ask": 0.3, "ask_size": 22.0, "iv": 0.7699, "open_interest": 16.0, "volume": 5.0, "delta": 0.1542, "gamma": 0.0864, "vega": 0.0078, "theta": -0.0128, "rho": 0.0012, "theo": 0.1962, "change": 0.025, "open": 0.11, "high": 0.15, "low": 0.11, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T14:25:15", "percent_change": 20.0, "prev_day_close": 0.125000001862645}, {"option": "NNE261204P00016000", "bid": 3.3, "bid_size": 161.0, "ask": 3.8, "ask_size": 40.0, "iv": 0.6009, "open_interest": 32.0, "volume": 0.0, "delta": -0.8415, "gamma": 0.0865, "vega": 0.0078, "theta": -0.0123, "rho": -0.0093, "theo": 3.6917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-10-27T09:53:38", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "NNE261204C00016500", "bid": 0.05, "bid_size": 623.0, "ask": 0.3, "ask_size": 640.0, "iv": 0.8712, "open_interest": 2.0, "volume": 13.0, "delta": 0.1266, "gamma": 0.0746, "vega": 0.0068, "theta": -0.0113, "rho": 0.001, "theo": 0.1557, "change": -0.055, "open": 0.1, "high": 0.12, "low": 0.1, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T14:55:39", "percent_change": -31.4286, "prev_day_close": 0.174999997019768}, {"option": "NNE261204P00016500", "bid": 3.7, "bid_size": 173.0, "ask": 4.3, "ask_size": 47.0, "iv": 0.4623, "open_interest": 0.0, "volume": 0.0, "delta": -0.8691, "gamma": 0.0748, "vega": 0.0068, "theta": -0.0107, "rho": -0.0094, "theo": 4.1499, "change": 0.0, "open": 0.0, "high": 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": "NNE261204C00017000", "bid": 0.05, "bid_size": 317.0, "ask": 0.15, "ask_size": 239.0, "iv": 0.8103, "open_interest": 1.0, "volume": 0.0, "delta": 0.1041, "gamma": 0.0641, "vega": 0.0059, "theta": -0.0099, "rho": 0.0008, "theo": 0.1242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-29T12:06:09", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE261204P00017000", "bid": 4.2, "bid_size": 38.0, "ask": 4.8, "ask_size": 32.0, "iv": 0.5183, "open_interest": 2.0, "volume": 0.0, "delta": -0.8917, "gamma": 0.0644, "vega": 0.0059, "theta": -0.0093, "rho": -0.0096, "theo": 4.617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.23, "last_trade_time": "2026-11-04T11:47:37", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "NNE261204C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 399.0, "iv": 0.8126, "open_interest": 2.0, "volume": 0.0, "delta": 0.0857, "gamma": 0.0548, "vega": 0.0051, "theta": -0.0086, "rho": 0.0007, "theo": 0.0995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T10:42:51", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE261204P00017500", "bid": 4.6, "bid_size": 113.0, "ask": 5.4, "ask_size": 22.0, "iv": 0.5713, "open_interest": 3.0, "volume": 0.0, "delta": -0.9102, "gamma": 0.0553, "vega": 0.0051, "theta": -0.008, "rho": -0.0096, "theo": 5.091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.04, "last_trade_time": "2026-11-02T12:56:00", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "NNE261204C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 454.0, "iv": 0.8635, "open_interest": 4.0, "volume": 0.0, "delta": 0.0707, "gamma": 0.0468, "vega": 0.0044, "theta": -0.0075, "rho": 0.0006, "theo": 0.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T09:50:50", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE261204P00018000", "bid": 5.1, "bid_size": 104.0, "ask": 5.7, "ask_size": 17.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -0.9254, "gamma": 0.0473, "vega": 0.0044, "theta": -0.0068, "rho": -0.0094, "theo": 5.5704, "change": -1.15, "open": 5.85, "high": 5.85, "low": 5.85, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-11-09T12:35:03", "percent_change": -16.4286, "prev_day_close": 7.0}, {"option": "NNE261204C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 57.0, "iv": 0.8439, "open_interest": 0.0, "volume": 0.0, "delta": 0.0585, "gamma": 0.0398, "vega": 0.0038, "theta": -0.0066, "rho": 0.0004, "theo": 0.0647, "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": 0.174999997019768}, {"option": "NNE261204P00018500", "bid": 5.6, "bid_size": 100.0, "ask": 6.4, "ask_size": 17.0, "iv": 0.6695, "open_interest": 0.0, "volume": 0.0, "delta": -0.9379, "gamma": 0.0405, "vega": 0.0038, "theta": -0.0057, "rho": -0.0094, "theo": 6.0539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-10-28T10:25:07", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "NNE261204C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 57.0, "iv": 1.0176, "open_interest": 0.0, "volume": 0.0, "delta": 0.0485, "gamma": 0.0339, "vega": 0.0033, "theta": -0.0057, "rho": 0.0004, "theo": 0.0526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NNE261204P00019000", "bid": 6.1, "bid_size": 129.0, "ask": 7.3, "ask_size": 27.0, "iv": 1.2147, "open_interest": 1.0, "volume": 0.0, "delta": -0.9481, "gamma": 0.0347, "vega": 0.0033, "theta": -0.0048, "rho": -0.0091, "theo": 6.5407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.44, "last_trade_time": "2026-11-02T12:28:43", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "NNE261204C00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 503.0, "iv": 1.0042, "open_interest": 0.0, "volume": 0.0, "delta": 0.0403, "gamma": 0.0289, "vega": 0.0028, "theta": -0.0049, "rho": 0.0003, "theo": 0.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE261204P00019500", "bid": 6.6, "bid_size": 101.0, "ask": 7.5, "ask_size": 33.0, "iv": 0.9708, "open_interest": 0.0, "volume": 0.0, "delta": -0.9565, "gamma": 0.0297, "vega": 0.0028, "theta": -0.004, "rho": -0.0088, "theo": 7.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "NNE261204C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 595.0, "iv": 1.1629, "open_interest": 2.0, "volume": 0.0, "delta": 0.0336, "gamma": 0.0246, "vega": 0.0024, "theta": -0.0043, "rho": 0.0003, "theo": 0.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T09:55:29", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE261204P00020000", "bid": 7.3, "bid_size": 22.0, "ask": 7.7, "ask_size": 18.0, "iv": 0.8015, "open_interest": 1.0, "volume": 2.0, "delta": -0.9635, "gamma": 0.0255, "vega": 0.0024, "theta": -0.0033, "rho": -0.0085, "theo": 7.5214, "change": -1.3, "open": 7.6, "high": 7.6, "low": 7.6, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-11-09T15:46:59", "percent_change": -14.6067, "prev_day_close": 8.89999961853027}, {"option": "NNE261204C00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 577.0, "iv": 1.3022, "open_interest": 0.0, "volume": 0.0, "delta": 0.0281, "gamma": 0.021, "vega": 0.0021, "theta": -0.0037, "rho": 0.0002, "theo": 0.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE261204P00020500", "bid": 7.5, "bid_size": 93.0, "ask": 8.5, "ask_size": 35.0, "iv": 0.8423, "open_interest": 0.0, "volume": 0.0, "delta": -0.9693, "gamma": 0.022, "vega": 0.0021, "theta": -0.0027, "rho": -0.0082, "theo": 8.0143, "change": 0.0, "open": 0.0, "high": 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": "NNE261204C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 101.0, "iv": 1.3901, "open_interest": 0.0, "volume": 0.0, "delta": 0.0236, "gamma": 0.0179, "vega": 0.0018, "theta": -0.0032, "rho": 0.0002, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE261204P00021000", "bid": 8.1, "bid_size": 124.0, "ask": 9.3, "ask_size": 17.0, "iv": 1.4156, "open_interest": 0.0, "volume": 0.0, "delta": -0.9741, "gamma": 0.019, "vega": 0.0018, "theta": -0.0021, "rho": -0.0077, "theo": 8.5085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.92, "last_trade_time": "2026-10-28T10:26:06", "percent_change": 0.0, "prev_day_close": 9.89999961853027}, {"option": "NNE261204C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 147.0, "iv": 1.4324, "open_interest": 0.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.0131, "vega": 0.0014, "theta": -0.0024, "rho": 0.0001, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE261204P00022000", "bid": 9.1, "bid_size": 124.0, "ask": 10.3, "ask_size": 23.0, "iv": 1.5064, "open_interest": 0.0, "volume": 0.0, "delta": -0.9816, "gamma": 0.0145, "vega": 0.0013, "theta": -0.0012, "rho": -0.0069, "theo": 9.4998, "change": 0.0, "open": 0.0, "high": 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": "NNE261204C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 144.0, "iv": 1.5124, "open_interest": 0.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0097, "vega": 0.001, "theta": -0.0018, "rho": 0.0001, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE261204P00023000", "bid": 10.0, "bid_size": 127.0, "ask": 11.2, "ask_size": 10.0, "iv": 1.3956, "open_interest": 0.0, "volume": 0.0, "delta": -0.987, "gamma": 0.0112, "vega": 0.001, "theta": -0.0006, "rho": -0.006, "theo": 10.4939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "NNE261204C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 137.0, "iv": 1.5878, "open_interest": 0.0, "volume": 0.0, "delta": 0.0087, "gamma": 0.0072, "vega": 0.0008, "theta": -0.0014, "rho": 0.0001, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE261204P00024000", "bid": 11.0, "bid_size": 127.0, "ask": 12.2, "ask_size": 15.0, "iv": 1.4714, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0087, "vega": 0.0007, "theta": 0.0, "rho": -0.0049, "theo": 11.49, "change": 0.0, "open": 0.0, "high": 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": "NNE261204C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 110.0, "iv": 1.659, "open_interest": 0.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0054, "vega": 0.0006, "theta": -0.0011, "rho": 0.0, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE261204P00025000", "bid": 11.9, "bid_size": 127.0, "ask": 13.2, "ask_size": 14.0, "iv": 1.402, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0075, "vega": 0.0004, "theta": 0.0, "rho": -0.0033, "theo": 12.4874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "NNE261211C00005000", "bid": 7.0, "bid_size": 62.0, "ask": 8.2, "ask_size": 8.0, "iv": 2.0876, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0058, "vega": 0.0005, "theta": -0.0013, "rho": 0.0008, "theo": 7.4875, "change": 0.0, "open": 0.0, "high": 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": "NNE261211P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 144.0, "iv": 2.186, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0045, "vega": 0.0009, "theta": -0.0018, "rho": -0.0001, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE261211C00006000", "bid": 6.0, "bid_size": 62.0, "ask": 7.2, "ask_size": 8.0, "iv": 1.7144, "open_interest": 0.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0097, "vega": 0.0011, "theta": -0.0024, "rho": 0.0016, "theo": 6.4956, "change": 0.0, "open": 0.0, "high": 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": "NNE261211P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 192.0, "iv": 1.8647, "open_interest": 0.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0085, "vega": 0.0014, "theta": -0.0027, "rho": -0.0002, "theo": 0.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE261211C00007000", "bid": 4.9, "bid_size": 147.0, "ask": 6.2, "ask_size": 27.0, "iv": 1.2578, "open_interest": 0.0, "volume": 0.0, "delta": 0.9733, "gamma": 0.0171, "vega": 0.0021, "theta": -0.0038, "rho": 0.0025, "theo": 5.5139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "NNE261211P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 171.0, "iv": 1.4203, "open_interest": 0.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.0157, "vega": 0.0024, "theta": -0.0041, "rho": -0.0004, "theo": 0.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE261211C00008000", "bid": 4.0, "bid_size": 132.0, "ask": 5.2, "ask_size": 33.0, "iv": 1.1262, "open_interest": 0.0, "volume": 0.0, "delta": 0.9489, "gamma": 0.0297, "vega": 0.0037, "theta": -0.0058, "rho": 0.0036, "theo": 4.5515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "NNE261211P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 39.0, "iv": 0.8919, "open_interest": 1.0, "volume": 0.0, "delta": -0.0517, "gamma": 0.0282, "vega": 0.0039, "theta": -0.006, "rho": -0.0007, "theo": 0.0897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T14:31:06", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "NNE261211C00008500", "bid": 3.5, "bid_size": 129.0, "ask": 4.7, "ask_size": 32.0, "iv": 1.0005, "open_interest": 0.0, "volume": 0.0, "delta": 0.9305, "gamma": 0.0386, "vega": 0.0048, "theta": -0.0071, "rho": 0.004, "theo": 4.0825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "NNE261211P00008500", "bid": 0.05, "bid_size": 204.0, "ask": 0.15, "ask_size": 269.0, "iv": 0.919, "open_interest": 1.0, "volume": 0.0, "delta": -0.0695, "gamma": 0.0372, "vega": 0.0049, "theta": -0.0073, "rho": -0.0009, "theo": 0.1214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-06T14:30:32", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "NNE261211C00009000", "bid": 3.1, "bid_size": 131.0, "ask": 4.1, "ask_size": 33.0, "iv": 0.8807, "open_interest": 0.0, "volume": 0.0, "delta": 0.9064, "gamma": 0.0497, "vega": 0.006, "theta": -0.0086, "rho": 0.0045, "theo": 3.6256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "NNE261211P00009000", "bid": 0.05, "bid_size": 36.0, "ask": 0.35, "ask_size": 201.0, "iv": 0.9804, "open_interest": 5.0, "volume": 0.0, "delta": -0.0929, "gamma": 0.0483, "vega": 0.0062, "theta": -0.0088, "rho": -0.0012, "theo": 0.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T10:43:37", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "NNE261211C00009500", "bid": 3.0, "bid_size": 72.0, "ask": 3.6, "ask_size": 137.0, "iv": 1.0358, "open_interest": 2.0, "volume": 0.0, "delta": 0.8756, "gamma": 0.0628, "vega": 0.0074, "theta": -0.0103, "rho": 0.0049, "theo": 3.1847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.77, "last_trade_time": "2026-11-06T12:53:29", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "NNE261211P00009500", "bid": 0.05, "bid_size": 238.0, "ask": 0.4, "ask_size": 108.0, "iv": 0.892, "open_interest": 1.0, "volume": 0.0, "delta": -0.1232, "gamma": 0.0615, "vega": 0.0075, "theta": -0.0104, "rho": -0.0016, "theo": 0.2243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-11-05T15:47:56", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "NNE261211C00010000", "bid": 2.35, "bid_size": 20.0, "ask": 3.2, "ask_size": 23.0, "iv": 0.874, "open_interest": 0.0, "volume": 0.0, "delta": 0.8369, "gamma": 0.0774, "vega": 0.009, "theta": -0.012, "rho": 0.0051, "theo": 2.7647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "NNE261211P00010000", "bid": 0.1, "bid_size": 146.0, "ask": 0.5, "ask_size": 89.0, "iv": 0.8577, "open_interest": 1.0, "volume": 0.0, "delta": -0.1612, "gamma": 0.0762, "vega": 0.009, "theta": -0.0121, "rho": -0.0021, "theo": 0.3043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T14:09:50", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "NNE261211C00010500", "bid": 2.2, "bid_size": 48.0, "ask": 2.75, "ask_size": 138.0, "iv": 0.9359, "open_interest": 2.0, "volume": 0.0, "delta": 0.79, "gamma": 0.0928, "vega": 0.0105, "theta": -0.0138, "rho": 0.0052, "theo": 2.3709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T10:49:11", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "NNE261211P00010500", "bid": 0.2, "bid_size": 773.0, "ask": 0.6, "ask_size": 681.0, "iv": 0.8293, "open_interest": 0.0, "volume": 0.0, "delta": -0.2075, "gamma": 0.0916, "vega": 0.0106, "theta": -0.0138, "rho": -0.0028, "theo": 0.4102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "NNE261211C00011000", "bid": 1.85, "bid_size": 186.0, "ask": 2.3, "ask_size": 147.0, "iv": 0.8759, "open_interest": 1.0, "volume": 0.0, "delta": 0.7352, "gamma": 0.1075, "vega": 0.012, "theta": -0.0154, "rho": 0.0052, "theo": 2.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-04T11:10:43", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "NNE261211P00011000", "bid": 0.45, "bid_size": 413.0, "ask": 0.75, "ask_size": 758.0, "iv": 0.8644, "open_interest": 6.0, "volume": 10.0, "delta": -0.2617, "gamma": 0.1065, "vega": 0.012, "theta": -0.0154, "rho": -0.0035, "theo": 0.5472, "change": -0.525, "open": 0.49, "high": 0.5, "low": 0.49, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T14:56:59", "percent_change": -51.2195, "prev_day_close": 1.02499997615814}, {"option": "NNE261211C00011500", "bid": 1.65, "bid_size": 39.0, "ask": 1.9, "ask_size": 193.0, "iv": 0.8774, "open_interest": 21.0, "volume": 3.0, "delta": 0.6739, "gamma": 0.1202, "vega": 0.0132, "theta": -0.0167, "rho": 0.0051, "theo": 1.6817, "change": -0.03, "open": 0.97, "high": 0.97, "low": 0.97, "tick": "no_change", "last_trade_price": 0.97, "last_trade_time": "2026-11-09T09:34:24", "percent_change": -3.0, "prev_day_close": 1.0}, {"option": "NNE261211P00011500", "bid": 0.65, "bid_size": 89.0, "ask": 0.8, "ask_size": 137.0, "iv": 0.811, "open_interest": 0.0, "volume": 0.0, "delta": -0.3226, "gamma": 0.1193, "vega": 0.0132, "theta": -0.0167, "rho": -0.0043, "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": 1.30000001192093}, {"option": "NNE261211C00012000", "bid": 1.35, "bid_size": 161.0, "ask": 1.6, "ask_size": 259.0, "iv": 0.8554, "open_interest": 4.0, "volume": 14.0, "delta": 0.6081, "gamma": 0.1296, "vega": 0.0141, "theta": -0.0176, "rho": 0.0048, "theo": 1.3935, "change": 0.825, "open": 1.0, "high": 1.65, "low": 1.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T14:51:51", "percent_change": 100.0, "prev_day_close": 0.824999988079071}, {"option": "NNE261211P00012000", "bid": 0.85, "bid_size": 176.0, "ask": 1.05, "ask_size": 370.0, "iv": 0.8115, "open_interest": 0.0, "volume": 2.0, "delta": -0.388, "gamma": 0.1288, "vega": 0.0141, "theta": -0.0176, "rho": -0.0052, "theo": 0.9305, "change": -0.78, "open": 0.82, "high": 0.82, "low": 0.82, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-09T15:26:35", "percent_change": -48.75, "prev_day_close": 1.60000002384186}, {"option": "NNE261211C00012500", "bid": 1.1, "bid_size": 124.0, "ask": 1.35, "ask_size": 359.0, "iv": 0.8472, "open_interest": 23.0, "volume": 10.0, "delta": 0.5406, "gamma": 0.1347, "vega": 0.0146, "theta": -0.0181, "rho": 0.0044, "theo": 1.1446, "change": 0.1, "open": 0.62, "high": 0.75, "low": 0.62, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T10:17:47", "percent_change": 15.3846, "prev_day_close": 0.650000005960464}, {"option": "NNE261211P00012500", "bid": 1.1, "bid_size": 75.0, "ask": 1.3, "ask_size": 296.0, "iv": 0.8055, "open_interest": 0.0, "volume": 0.0, "delta": -0.4551, "gamma": 0.1341, "vega": 0.0146, "theta": -0.018, "rho": -0.0062, "theo": 1.1803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999992847443}, {"option": "NNE261211C00013000", "bid": 0.85, "bid_size": 266.0, "ask": 1.15, "ask_size": 545.0, "iv": 0.8349, "open_interest": 2.0, "volume": 2.0, "delta": 0.4742, "gamma": 0.1355, "vega": 0.0147, "theta": -0.0181, "rho": 0.004, "theo": 0.9337, "change": 0.15, "open": 0.5, "high": 0.65, "low": 0.5, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T10:51:34", "percent_change": 30.0, "prev_day_close": 0.500000014901161}, {"option": "NNE261211P00013000", "bid": 1.3, "bid_size": 209.0, "ask": 1.55, "ask_size": 47.0, "iv": 0.7602, "open_interest": 1.0, "volume": 0.0, "delta": -0.5212, "gamma": 0.135, "vega": 0.0146, "theta": -0.018, "rho": -0.0071, "theo": 1.4681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-11-02T10:34:14", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "NNE261211C00013500", "bid": 0.65, "bid_size": 333.0, "ask": 0.9, "ask_size": 226.0, "iv": 0.8018, "open_interest": 5.0, "volume": 17.0, "delta": 0.4112, "gamma": 0.1324, "vega": 0.0143, "theta": -0.0177, "rho": 0.0036, "theo": 0.758, "change": 0.53, "open": 0.81, "high": 0.88, "low": 0.78, "tick": "no_change", "last_trade_price": 0.88, "last_trade_time": "2026-11-09T15:08:20", "percent_change": 151.429, "prev_day_close": 0.350000001490116}, {"option": "NNE261211P00013500", "bid": 1.7, "bid_size": 50.0, "ask": 1.9, "ask_size": 220.0, "iv": 0.7963, "open_interest": 1.0, "volume": 0.0, "delta": -0.584, "gamma": 0.132, "vega": 0.0143, "theta": -0.0176, "rho": -0.0079, "theo": 1.7909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-11-05T09:30:11", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "NNE261211C00014000", "bid": 0.4, "bid_size": 648.0, "ask": 0.75, "ask_size": 341.0, "iv": 0.764, "open_interest": 4.0, "volume": 9.0, "delta": 0.3531, "gamma": 0.126, "vega": 0.0137, "theta": -0.017, "rho": 0.0031, "theo": 0.6135, "change": 0.225, "open": 0.35, "high": 0.6, "low": 0.35, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:57:29", "percent_change": 60.0, "prev_day_close": 0.375}, {"option": "NNE261211P00014000", "bid": 1.75, "bid_size": 345.0, "ask": 2.45, "ask_size": 331.0, "iv": 0.7594, "open_interest": 0.0, "volume": 1.0, "delta": -0.642, "gamma": 0.1258, "vega": 0.0137, "theta": -0.0168, "rho": -0.0087, "theo": 2.1447, "change": -0.25, "open": 2.95, "high": 2.95, "low": 2.95, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-11-09T09:51:54", "percent_change": -7.8125, "prev_day_close": 3.20000004768372}, {"option": "NNE261211C00014500", "bid": 0.25, "bid_size": 785.0, "ask": 0.65, "ask_size": 369.0, "iv": 0.7601, "open_interest": 3.0, "volume": 2.0, "delta": 0.301, "gamma": 0.1175, "vega": 0.0128, "theta": -0.016, "rho": 0.0027, "theo": 0.4958, "change": 0.315, "open": 0.44, "high": 0.54, "low": 0.44, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-11-09T14:44:46", "percent_change": 140.0, "prev_day_close": 0.225000008940697}, {"option": "NNE261211P00014500", "bid": 2.4, "bid_size": 57.0, "ask": 2.65, "ask_size": 105.0, "iv": 0.7959, "open_interest": 0.0, "volume": 0.0, "delta": -0.694, "gamma": 0.1174, "vega": 0.0128, "theta": -0.0157, "rho": -0.0094, "theo": 2.5254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "NNE261211C00015000", "bid": 0.25, "bid_size": 628.0, "ask": 0.55, "ask_size": 433.0, "iv": 0.8009, "open_interest": 7.0, "volume": 37.0, "delta": 0.2551, "gamma": 0.1076, "vega": 0.0118, "theta": -0.0148, "rho": 0.0024, "theo": 0.4006, "change": 0.25, "open": 0.2, "high": 0.45, "low": 0.2, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T14:41:48", "percent_change": 125.0, "prev_day_close": 0.200000002980232}, {"option": "NNE261211P00015000", "bid": 2.75, "bid_size": 57.0, "ask": 3.1, "ask_size": 73.0, "iv": 0.7984, "open_interest": 1.0, "volume": 14.0, "delta": -0.7399, "gamma": 0.1076, "vega": 0.0118, "theta": -0.0145, "rho": -0.01, "theo": 2.9285, "change": -1.05, "open": 2.9, "high": 2.95, "low": 2.9, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-09T13:31:35", "percent_change": -26.25, "prev_day_close": 4.0}, {"option": "NNE261211C00015500", "bid": 0.25, "bid_size": 39.0, "ask": 0.45, "ask_size": 381.0, "iv": 0.8315, "open_interest": 1.0, "volume": 0.0, "delta": 0.2153, "gamma": 0.0972, "vega": 0.0108, "theta": -0.0135, "rho": 0.002, "theo": 0.3239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T14:33:43", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "NNE261211P00015500", "bid": 2.9, "bid_size": 188.0, "ask": 3.5, "ask_size": 33.0, "iv": 0.6537, "open_interest": 3.0, "volume": 0.0, "delta": -0.7796, "gamma": 0.0974, "vega": 0.0108, "theta": -0.0132, "rho": -0.0105, "theo": 3.3502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-06T15:15:53", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "NNE261211C00016000", "bid": 0.2, "bid_size": 156.0, "ask": 0.35, "ask_size": 348.0, "iv": 0.8272, "open_interest": 0.0, "volume": 101.0, "delta": 0.1813, "gamma": 0.0869, "vega": 0.0097, "theta": -0.0123, "rho": 0.0017, "theo": 0.2624, "change": 0.095, "open": 0.19, "high": 0.27, "low": 0.19, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T15:06:31", "percent_change": 54.2857, "prev_day_close": 0.175000006332994}, {"option": "NNE261211P00016000", "bid": 3.3, "bid_size": 198.0, "ask": 3.9, "ask_size": 32.0, "iv": 0.576, "open_interest": 2.0, "volume": 0.0, "delta": -0.8138, "gamma": 0.0872, "vega": 0.0097, "theta": -0.0119, "rho": -0.0108, "theo": 3.787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.64, "last_trade_time": "2026-11-03T09:42:30", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "NNE261211C00016500", "bid": 0.15, "bid_size": 123.0, "ask": 0.3, "ask_size": 345.0, "iv": 0.8352, "open_interest": 0.0, "volume": 0.0, "delta": 0.1524, "gamma": 0.077, "vega": 0.0087, "theta": -0.011, "rho": 0.0014, "theo": 0.213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NNE261211P00016500", "bid": 3.8, "bid_size": 171.0, "ask": 4.4, "ask_size": 47.0, "iv": 0.6309, "open_interest": 0.0, "volume": 0.0, "delta": -0.8428, "gamma": 0.0774, "vega": 0.0087, "theta": -0.0106, "rho": -0.011, "theo": 4.236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "NNE261211C00017000", "bid": 0.05, "bid_size": 604.0, "ask": 0.2, "ask_size": 51.0, "iv": 0.7611, "open_interest": 0.0, "volume": 15.0, "delta": 0.1281, "gamma": 0.0678, "vega": 0.0077, "theta": -0.0098, "rho": 0.0012, "theo": 0.1734, "change": -0.025, "open": 0.1, "high": 0.15, "low": 0.1, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T14:17:11", "percent_change": -14.2857, "prev_day_close": 0.174999997019768}, {"option": "NNE261211P00017000", "bid": 4.2, "bid_size": 168.0, "ask": 4.8, "ask_size": 43.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8673, "gamma": 0.0683, "vega": 0.0077, "theta": -0.0094, "rho": -0.0111, "theo": 4.6948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-03T15:35:41", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "NNE261211C00017500", "bid": 0.05, "bid_size": 444.0, "ask": 0.2, "ask_size": 270.0, "iv": 0.8114, "open_interest": 0.0, "volume": 0.0, "delta": 0.1076, "gamma": 0.0593, "vega": 0.0068, "theta": -0.0088, "rho": 0.001, "theo": 0.1415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE261211P00017500", "bid": 4.7, "bid_size": 35.0, "ask": 5.6, "ask_size": 32.0, "iv": 0.8192, "open_interest": 0.0, "volume": 0.0, "delta": -0.888, "gamma": 0.06, "vega": 0.0068, "theta": -0.0082, "rho": -0.0112, "theo": 5.1615, "change": 0.0, "open": 0.0, "high": 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": "NNE261211C00018000", "bid": 0.05, "bid_size": 283.0, "ask": 0.2, "ask_size": 343.0, "iv": 0.8595, "open_interest": 0.0, "volume": 0.0, "delta": 0.0905, "gamma": 0.0518, "vega": 0.006, "theta": -0.0078, "rho": 0.0009, "theo": 0.1158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE261211P00018000", "bid": 5.1, "bid_size": 75.0, "ask": 5.9, "ask_size": 23.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -0.9053, "gamma": 0.0525, "vega": 0.006, "theta": -0.0072, "rho": -0.0111, "theo": 5.6345, "change": -1.51, "open": 5.49, "high": 5.49, "low": 5.49, "tick": "down", "last_trade_price": 5.49, "last_trade_time": "2026-11-09T15:05:51", "percent_change": -21.5714, "prev_day_close": 7.0}, {"option": "NNE261211C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 270.0, "iv": 0.811, "open_interest": 0.0, "volume": 0.0, "delta": 0.0761, "gamma": 0.045, "vega": 0.0053, "theta": -0.0068, "rho": 0.0007, "theo": 0.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE261211P00018500", "bid": 5.6, "bid_size": 98.0, "ask": 6.4, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9199, "gamma": 0.0459, "vega": 0.0053, "theta": -0.0063, "rho": -0.011, "theo": 6.1124, "change": 0.0, "open": 0.0, "high": 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": "NNE261211C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 4.0, "iv": 0.7896, "open_interest": 0.0, "volume": 0.0, "delta": 0.0641, "gamma": 0.0391, "vega": 0.0046, "theta": -0.006, "rho": 0.0006, "theo": 0.0784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE261211P00019000", "bid": 6.0, "bid_size": 129.0, "ask": 7.2, "ask_size": 25.0, "iv": 0.8718, "open_interest": 0.0, "volume": 0.0, "delta": -0.9322, "gamma": 0.0401, "vega": 0.0046, "theta": -0.0054, "rho": -0.0108, "theo": 6.5945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.47, "last_trade_time": "2026-11-02T12:28:43", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "NNE261211C00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 78.0, "iv": 1.034, "open_interest": 0.0, "volume": 0.0, "delta": 0.0541, "gamma": 0.0339, "vega": 0.004, "theta": -0.0053, "rho": 0.0005, "theo": 0.0648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE261211P00019500", "bid": 6.6, "bid_size": 124.0, "ask": 7.8, "ask_size": 25.0, "iv": 1.0874, "open_interest": 0.0, "volume": 0.0, "delta": -0.9425, "gamma": 0.035, "vega": 0.004, "theta": -0.0046, "rho": -0.0106, "theo": 7.0797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "NNE261211C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 114.0, "iv": 1.152, "open_interest": 0.0, "volume": 0.0, "delta": 0.0458, "gamma": 0.0294, "vega": 0.0035, "theta": -0.0047, "rho": 0.0004, "theo": 0.0537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE261211P00020000", "bid": 7.1, "bid_size": 127.0, "ask": 8.3, "ask_size": 25.0, "iv": 1.1321, "open_interest": 0.0, "volume": 0.0, "delta": -0.9512, "gamma": 0.0306, "vega": 0.0035, "theta": -0.004, "rho": -0.0102, "theo": 7.5676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "NNE261211C00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 91.0, "iv": 1.1563, "open_interest": 0.0, "volume": 0.0, "delta": 0.0388, "gamma": 0.0255, "vega": 0.0031, "theta": -0.0041, "rho": 0.0004, "theo": 0.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE261211P00020500", "bid": 7.5, "bid_size": 128.0, "ask": 8.8, "ask_size": 32.0, "iv": 1.0944, "open_interest": 0.0, "volume": 0.0, "delta": -0.9586, "gamma": 0.0268, "vega": 0.0031, "theta": -0.0034, "rho": -0.0099, "theo": 8.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "NNE261211C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 115.0, "iv": 1.1959, "open_interest": 0.0, "volume": 0.0, "delta": 0.0329, "gamma": 0.0221, "vega": 0.0027, "theta": -0.0036, "rho": 0.0003, "theo": 0.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE261211P00021000", "bid": 8.0, "bid_size": 125.0, "ask": 9.3, "ask_size": 23.0, "iv": 1.1348, "open_interest": 0.0, "volume": 0.0, "delta": -0.9648, "gamma": 0.0235, "vega": 0.0027, "theta": -0.0028, "rho": -0.0094, "theo": 8.5494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.89999961853027}, {"option": "NNE261211C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 119.0, "iv": 1.3107, "open_interest": 0.0, "volume": 0.0, "delta": 0.0238, "gamma": 0.0166, "vega": 0.0021, "theta": -0.0028, "rho": 0.0002, "theo": 0.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE261211P00022000", "bid": 8.9, "bid_size": 126.0, "ask": 10.3, "ask_size": 25.0, "iv": 1.1089, "open_interest": 0.0, "volume": 0.0, "delta": -0.9747, "gamma": 0.0183, "vega": 0.002, "theta": -0.0019, "rho": -0.0082, "theo": 9.5369, "change": 0.0, "open": 0.0, "high": 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": "NNE261211C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 104.0, "iv": 1.3826, "open_interest": 0.0, "volume": 0.0, "delta": 0.0174, "gamma": 0.0125, "vega": 0.0016, "theta": -0.0021, "rho": 0.0002, "theo": 0.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE261211P00023000", "bid": 9.9, "bid_size": 125.0, "ask": 11.3, "ask_size": 31.0, "iv": 1.179, "open_interest": 0.0, "volume": 0.0, "delta": -0.982, "gamma": 0.0144, "vega": 0.0015, "theta": -0.0012, "rho": -0.0074, "theo": 10.5284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "NNE261211C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 84.0, "iv": 1.2596, "open_interest": 0.0, "volume": 0.0, "delta": 0.0128, "gamma": 0.0095, "vega": 0.0012, "theta": -0.0016, "rho": 0.0001, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE261211P00024000", "bid": 10.9, "bid_size": 124.0, "ask": 12.3, "ask_size": 32.0, "iv": 1.2455, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0114, "vega": 0.001, "theta": -0.0006, "rho": -0.0059, "theo": 11.5226, "change": 0.0, "open": 0.0, "high": 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": "NNE261218C00006000", "bid": 5.5, "bid_size": 61.0, "ask": 8.1, "ask_size": 50.0, "iv": 2.0093, "open_interest": 1.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.012, "vega": 0.0017, "theta": -0.0032, "rho": 0.0023, "theo": 6.4955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-04T12:39:17", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "NNE261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1022.0, "iv": 1.6302, "open_interest": 0.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0105, "vega": 0.0021, "theta": -0.0033, "rho": -0.0004, "theo": 0.0465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE261218C00007000", "bid": 5.0, "bid_size": 113.0, "ask": 6.0, "ask_size": 32.0, "iv": 1.0149, "open_interest": 4.0, "volume": 4.0, "delta": 0.9636, "gamma": 0.0198, "vega": 0.003, "theta": -0.0045, "rho": 0.0034, "theo": 5.5222, "change": 1.2, "open": 5.3, "high": 5.3, "low": 5.3, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-09T11:03:17", "percent_change": 29.2683, "prev_day_close": 4.10000002384186}, {"option": "NNE261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1067.0, "iv": 1.3366, "open_interest": 0.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.0183, "vega": 0.0034, "theta": -0.0046, "rho": -0.0006, "theo": 0.0764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE261218C00008000", "bid": 3.9, "bid_size": 115.0, "ask": 5.2, "ask_size": 51.0, "iv": 0.9477, "open_interest": 1.0, "volume": 0.0, "delta": 0.9355, "gamma": 0.0325, "vega": 0.0049, "theta": -0.0064, "rho": 0.0045, "theo": 4.5728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-21T11:37:40", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "NNE261218P00008000", "bid": 0.05, "bid_size": 699.0, "ask": 0.2, "ask_size": 620.0, "iv": 0.9885, "open_interest": 32.0, "volume": 1.0, "delta": -0.0647, "gamma": 0.0309, "vega": 0.0052, "theta": -0.0065, "rho": -0.001, "theo": 0.1294, "change": -0.06, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T11:48:14", "percent_change": -30.0, "prev_day_close": 0.200000006705523}, {"option": "NNE261218C00009000", "bid": 3.1, "bid_size": 269.0, "ask": 4.1, "ask_size": 154.0, "iv": 0.8227, "open_interest": 1.0, "volume": 1.0, "delta": 0.8895, "gamma": 0.0513, "vega": 0.0075, "theta": -0.0088, "rho": 0.0054, "theo": 3.6654, "change": 0.175, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T09:54:07", "percent_change": 6.66667, "prev_day_close": 2.625}, {"option": "NNE261218P00009000", "bid": 0.15, "bid_size": 706.0, "ask": 0.3, "ask_size": 529.0, "iv": 0.9193, "open_interest": 19.0, "volume": 0.0, "delta": -0.1093, "gamma": 0.0498, "vega": 0.0076, "theta": -0.0089, "rho": -0.0018, "theo": 0.2234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-06T10:41:39", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "NNE261218C00010000", "bid": 2.4, "bid_size": 239.0, "ask": 3.3, "ask_size": 226.0, "iv": 0.879, "open_interest": 12.0, "volume": 2.0, "delta": 0.8189, "gamma": 0.0754, "vega": 0.0106, "theta": -0.0116, "rho": 0.006, "theo": 2.8285, "change": -0.09, "open": 1.81, "high": 1.81, "low": 1.81, "tick": "up", "last_trade_price": 1.81, "last_trade_time": "2026-11-09T09:30:01", "percent_change": -4.73684, "prev_day_close": 1.89999997615814}, {"option": "NNE261218P00010000", "bid": 0.3, "bid_size": 1047.0, "ask": 0.5, "ask_size": 698.0, "iv": 0.8711, "open_interest": 101.0, "volume": 3.0, "delta": -0.1785, "gamma": 0.074, "vega": 0.0106, "theta": -0.0117, "rho": -0.0029, "theo": 0.3868, "change": -0.31, "open": 0.45, "high": 0.45, "low": 0.3, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-11-09T14:23:47", "percent_change": -44.2857, "prev_day_close": 0.700000017881394}, {"option": "NNE261218C00011000", "bid": 2.05, "bid_size": 375.0, "ask": 2.35, "ask_size": 336.0, "iv": 0.8954, "open_interest": 87.0, "volume": 0.0, "delta": 0.7214, "gamma": 0.1001, "vega": 0.0136, "theta": -0.0143, "rho": 0.0062, "theo": 2.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T15:39:11", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "NNE261218P00011000", "bid": 0.6, "bid_size": 749.0, "ask": 0.75, "ask_size": 422.0, "iv": 0.8352, "open_interest": 79.0, "volume": 14.0, "delta": -0.2746, "gamma": 0.0989, "vega": 0.0136, "theta": -0.0143, "rho": -0.0045, "theo": 0.6549, "change": -0.485, "open": 0.87, "high": 0.87, "low": 0.64, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-11-09T15:48:27", "percent_change": -43.1111, "prev_day_close": 1.125}, {"option": "NNE261218C00012000", "bid": 1.45, "bid_size": 604.0, "ask": 1.8, "ask_size": 444.0, "iv": 0.8785, "open_interest": 65.0, "volume": 15.0, "delta": 0.6045, "gamma": 0.1175, "vega": 0.0156, "theta": -0.016, "rho": 0.0056, "theo": 1.5021, "change": 0.775, "open": 0.89, "high": 1.7, "low": 0.89, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T15:10:28", "percent_change": 83.7838, "prev_day_close": 0.924999982118606}, {"option": "NNE261218P00012000", "bid": 0.95, "bid_size": 565.0, "ask": 1.2, "ask_size": 610.0, "iv": 0.8111, "open_interest": 52.0, "volume": 0.0, "delta": -0.3905, "gamma": 0.1166, "vega": 0.0156, "theta": -0.016, "rho": -0.0065, "theo": 1.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-04T15:33:38", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "NNE261218C00013000", "bid": 0.8, "bid_size": 1431.0, "ask": 1.35, "ask_size": 811.0, "iv": 0.8084, "open_interest": 133.0, "volume": 44.0, "delta": 0.4836, "gamma": 0.1225, "vega": 0.0162, "theta": -0.0165, "rho": 0.0048, "theo": 1.05, "change": 0.58, "open": 0.65, "high": 1.2, "low": 0.65, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-11-09T14:50:55", "percent_change": 96.6667, "prev_day_close": 0.599999994039536}, {"option": "NNE261218P00013000", "bid": 1.5, "bid_size": 191.0, "ask": 1.7, "ask_size": 202.0, "iv": 0.7918, "open_interest": 38.0, "volume": 4.0, "delta": -0.5106, "gamma": 0.1219, "vega": 0.0162, "theta": -0.0164, "rho": -0.0085, "theo": 1.6018, "change": -0.925, "open": 1.73, "high": 1.73, "low": 1.5, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T14:51:23", "percent_change": -38.1443, "prev_day_close": 2.42499995231628}, {"option": "NNE261218C00014000", "bid": 0.4, "bid_size": 1377.0, "ask": 0.85, "ask_size": 281.0, "iv": 0.7298, "open_interest": 54.0, "volume": 60.0, "delta": 0.3735, "gamma": 0.1159, "vega": 0.0154, "theta": -0.0157, "rho": 0.0039, "theo": 0.7255, "change": 0.445, "open": 0.45, "high": 0.87, "low": 0.45, "tick": "no_change", "last_trade_price": 0.87, "last_trade_time": "2026-11-09T15:27:35", "percent_change": 104.706, "prev_day_close": 0.424999997019768}, {"option": "NNE261218P00014000", "bid": 2.2, "bid_size": 68.0, "ask": 2.35, "ask_size": 210.0, "iv": 0.7967, "open_interest": 18.0, "volume": 0.0, "delta": -0.6202, "gamma": 0.1156, "vega": 0.0154, "theta": -0.0155, "rho": -0.0104, "theo": 2.2737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.38, "last_trade_time": "2026-11-04T14:27:35", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "NNE261218C00015000", "bid": 0.45, "bid_size": 577.0, "ask": 0.55, "ask_size": 81.0, "iv": 0.8042, "open_interest": 96.0, "volume": 19.0, "delta": 0.2822, "gamma": 0.1022, "vega": 0.0137, "theta": -0.0141, "rho": 0.0031, "theo": 0.5006, "change": 0.25, "open": 0.27, "high": 0.5, "low": 0.25, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T13:43:33", "percent_change": 100.0, "prev_day_close": 0.250000007450581}, {"option": "NNE261218P00015000", "bid": 2.9, "bid_size": 79.0, "ask": 3.2, "ask_size": 144.0, "iv": 0.8085, "open_interest": 17.0, "volume": 4.0, "delta": -0.7114, "gamma": 0.1021, "vega": 0.0137, "theta": -0.0139, "rho": -0.012, "theo": 3.0448, "change": -0.32, "open": 3.86, "high": 3.86, "low": 3.83, "tick": "no_change", "last_trade_price": 3.83, "last_trade_time": "2026-11-09T10:17:13", "percent_change": -7.71085, "prev_day_close": 4.15000009536743}, {"option": "NNE261218C00016000", "bid": 0.3, "bid_size": 475.0, "ask": 0.4, "ask_size": 231.0, "iv": 0.8192, "open_interest": 179.0, "volume": 4.0, "delta": 0.2108, "gamma": 0.086, "vega": 0.0118, "theta": -0.0122, "rho": 0.0023, "theo": 0.3473, "change": 0.275, "open": 0.3, "high": 0.45, "low": 0.3, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:50:40", "percent_change": 157.143, "prev_day_close": 0.175000000745058}, {"option": "NNE261218P00016000", "bid": 3.7, "bid_size": 73.0, "ask": 4.0, "ask_size": 67.0, "iv": 0.7842, "open_interest": 32.0, "volume": 0.0, "delta": -0.7829, "gamma": 0.0862, "vega": 0.0118, "theta": -0.0119, "rho": -0.013, "theo": 3.8875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-11-05T14:28:02", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "NNE261218C00017000", "bid": 0.05, "bid_size": 1714.0, "ask": 0.4, "ask_size": 770.0, "iv": 0.8117, "open_interest": 50.0, "volume": 1.0, "delta": 0.1568, "gamma": 0.0703, "vega": 0.0098, "theta": -0.0103, "rho": 0.0018, "theo": 0.2432, "change": 0.045, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T11:29:59", "percent_change": 36.0, "prev_day_close": 0.12500000372529}, {"option": "NNE261218P00017000", "bid": 4.5, "bid_size": 67.0, "ask": 4.9, "ask_size": 49.0, "iv": 0.7425, "open_interest": 3.0, "volume": 6.0, "delta": -0.8371, "gamma": 0.0707, "vega": 0.0098, "theta": -0.0099, "rho": -0.0136, "theo": 4.7795, "change": -1.12, "open": 5.35, "high": 5.35, "low": 4.93, "tick": "down", "last_trade_price": 4.93, "last_trade_time": "2026-11-09T14:38:27", "percent_change": -18.5124, "prev_day_close": 6.04999995231628}, {"option": "NNE261218C00018000", "bid": 0.1, "bid_size": 861.0, "ask": 0.25, "ask_size": 568.0, "iv": 0.849, "open_interest": 77.0, "volume": 4.0, "delta": 0.1168, "gamma": 0.0564, "vega": 0.008, "theta": -0.0085, "rho": 0.0013, "theo": 0.1722, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:50:46", "percent_change": -60.0, "prev_day_close": 0.125}, {"option": "NNE261218P00018000", "bid": 5.2, "bid_size": 65.0, "ask": 6.4, "ask_size": 32.0, "iv": 0.9541, "open_interest": 1.0, "volume": 0.0, "delta": -0.8775, "gamma": 0.0571, "vega": 0.008, "theta": -0.0081, "rho": -0.0139, "theo": 5.7049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-10-20T10:39:41", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "NNE261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 783.0, "iv": 0.9343, "open_interest": 10.0, "volume": 0.0, "delta": 0.0873, "gamma": 0.0448, "vega": 0.0064, "theta": -0.007, "rho": 0.001, "theo": 0.1233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-27T09:45:52", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NNE261218P00019000", "bid": 5.9, "bid_size": 123.0, "ask": 7.3, "ask_size": 18.0, "iv": 0.766, "open_interest": 5.0, "volume": 0.0, "delta": -0.9075, "gamma": 0.0458, "vega": 0.0065, "theta": -0.0065, "rho": -0.0138, "theo": 6.6527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-10-23T15:46:52", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "NNE261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 11.0, "iv": 0.7851, "open_interest": 75.0, "volume": 0.0, "delta": 0.0657, "gamma": 0.0355, "vega": 0.0052, "theta": -0.0057, "rho": 0.0008, "theo": 0.0893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T09:30:05", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NNE261218P00020000", "bid": 7.1, "bid_size": 111.0, "ask": 8.4, "ask_size": 49.0, "iv": 1.0761, "open_interest": 0.0, "volume": 0.0, "delta": -0.9298, "gamma": 0.0366, "vega": 0.0052, "theta": -0.0051, "rho": -0.0134, "theo": 7.6157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "NNE261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 692.0, "iv": 0.9112, "open_interest": 4.0, "volume": 0.0, "delta": 0.0497, "gamma": 0.028, "vega": 0.0042, "theta": -0.0046, "rho": 0.0006, "theo": 0.0654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-06T10:29:38", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NNE261218P00021000", "bid": 8.1, "bid_size": 107.0, "ask": 9.5, "ask_size": 49.0, "iv": 1.2157, "open_interest": 0.0, "volume": 0.0, "delta": -0.9465, "gamma": 0.0293, "vega": 0.0042, "theta": -0.004, "rho": -0.0127, "theo": 8.5892, "change": 0.0, "open": 0.0, "high": 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": "NNE261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 23.0, "iv": 0.9071, "open_interest": 37.0, "volume": 0.0, "delta": 0.0378, "gamma": 0.0222, "vega": 0.0033, "theta": -0.0037, "rho": 0.0004, "theo": 0.0484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-23T13:22:47", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NNE261218P00022000", "bid": 8.9, "bid_size": 108.0, "ask": 10.5, "ask_size": 49.0, "iv": 1.1604, "open_interest": 0.0, "volume": 0.0, "delta": -0.9591, "gamma": 0.0237, "vega": 0.0033, "theta": -0.003, "rho": -0.012, "theo": 9.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "NNE261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 324.0, "iv": 1.4776, "open_interest": 0.0, "volume": 0.0, "delta": 0.0174, "gamma": 0.0111, "vega": 0.0017, "theta": -0.002, "rho": 0.0002, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE261218P00025000", "bid": 11.7, "bid_size": 80.0, "ask": 13.5, "ask_size": 29.0, "iv": 1.1634, "open_interest": 0.0, "volume": 0.0, "delta": -0.9822, "gamma": 0.0133, "vega": 0.0016, "theta": -0.0012, "rho": -0.0086, "theo": 12.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "NNE261224C00005000", "bid": 5.7, "bid_size": 62.0, "ask": 9.6, "ask_size": 4.0, "iv": 1.9711, "open_interest": 0.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0081, "vega": 0.0012, "theta": -0.002, "rho": 0.0017, "theo": 7.4806, "change": 0.0, "open": 0.0, "high": 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": "NNE261224P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 106.0, "iv": 2.1284, "open_interest": 0.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0067, "vega": 0.0017, "theta": -0.0026, "rho": -0.0003, "theo": 0.0391, "change": 0.0, "open": 0.0, "high": 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": "NNE261224C00006000", "bid": 4.7, "bid_size": 62.0, "ask": 8.6, "ask_size": 4.0, "iv": 1.6237, "open_interest": 0.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0134, "vega": 0.0022, "theta": -0.003, "rho": 0.0027, "theo": 6.4978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "NNE261224P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 151.0, "iv": 1.9261, "open_interest": 0.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0116, "vega": 0.0027, "theta": -0.0035, "rho": -0.0005, "theo": 0.061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "NNE261224C00006500", "bid": 4.2, "bid_size": 72.0, "ask": 8.1, "ask_size": 16.0, "iv": 1.472, "open_interest": 0.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0169, "vega": 0.0029, "theta": -0.0036, "rho": 0.0033, "theo": 6.0118, "change": 0.0, "open": 0.0, "high": 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": "NNE261224P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 145.0, "iv": 1.7536, "open_interest": 0.0, "volume": 0.0, "delta": -0.0343, "gamma": 0.0152, "vega": 0.0033, "theta": -0.0041, "rho": -0.0006, "theo": 0.0769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "NNE261224C00007000", "bid": 3.8, "bid_size": 88.0, "ask": 7.6, "ask_size": 16.0, "iv": 1.4147, "open_interest": 0.0, "volume": 0.0, "delta": 0.9572, "gamma": 0.0215, "vega": 0.0037, "theta": -0.0043, "rho": 0.0039, "theo": 5.5308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "NNE261224P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 152.0, "iv": 1.6278, "open_interest": 0.0, "volume": 0.0, "delta": -0.0443, "gamma": 0.0197, "vega": 0.0041, "theta": -0.0048, "rho": -0.0008, "theo": 0.0978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "NNE261224C00007500", "bid": 3.3, "bid_size": 78.0, "ask": 6.3, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9436, "gamma": 0.0271, "vega": 0.0047, "theta": -0.0052, "rho": 0.0045, "theo": 5.0566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22499996423721}, {"option": "NNE261224P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 686.0, "iv": 1.2034, "open_interest": 0.0, "volume": 0.0, "delta": -0.0571, "gamma": 0.0253, "vega": 0.005, "theta": -0.0056, "rho": -0.0011, "theo": 0.1251, "change": 0.0, "open": 0.0, "high": 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": "NNE261224C00008000", "bid": 3.4, "bid_size": 79.0, "ask": 5.7, "ask_size": 19.0, "iv": 0.9055, "open_interest": 0.0, "volume": 0.0, "delta": 0.9265, "gamma": 0.034, "vega": 0.0058, "theta": -0.0062, "rho": 0.0051, "theo": 4.5911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000003576279}, {"option": "NNE261224P00008000", "bid": 0.05, "bid_size": 373.0, "ask": 0.45, "ask_size": 629.0, "iv": 1.1166, "open_interest": 0.0, "volume": 5.0, "delta": -0.0735, "gamma": 0.0322, "vega": 0.0061, "theta": -0.0066, "rho": -0.0014, "theo": 0.161, "change": -0.325, "open": 0.24, "high": 0.24, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:09:47", "percent_change": -76.4706, "prev_day_close": 0.425000006332994}, {"option": "NNE261224C00008500", "bid": 2.3, "bid_size": 19.0, "ask": 5.2, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9049, "gamma": 0.0423, "vega": 0.0071, "theta": -0.0073, "rho": 0.0056, "theo": 4.137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "NNE261224P00008500", "bid": 0.05, "bid_size": 524.0, "ask": 0.35, "ask_size": 574.0, "iv": 0.9316, "open_interest": 0.0, "volume": 2.0, "delta": -0.0943, "gamma": 0.0405, "vega": 0.0073, "theta": -0.0076, "rho": -0.0018, "theo": 0.208, "change": -0.305, "open": 0.25, "high": 0.25, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T15:08:42", "percent_change": -64.2105, "prev_day_close": 0.4749999884516}, {"option": "NNE261224C00009000", "bid": 2.05, "bid_size": 90.0, "ask": 4.4, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8783, "gamma": 0.0518, "vega": 0.0086, "theta": -0.0085, "rho": 0.0061, "theo": 3.6977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "NNE261224P00009000", "bid": 0.1, "bid_size": 586.0, "ask": 0.4, "ask_size": 559.0, "iv": 0.8852, "open_interest": 0.0, "volume": 2.0, "delta": -0.1201, "gamma": 0.0501, "vega": 0.0088, "theta": -0.0088, "rho": -0.0023, "theo": 0.2693, "change": -0.045, "open": 0.37, "high": 0.37, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T11:00:33", "percent_change": -12.0, "prev_day_close": 0.374999994412065}, {"option": "NNE261224C00009500", "bid": 1.55, "bid_size": 186.0, "ask": 3.8, "ask_size": 116.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8458, "gamma": 0.0624, "vega": 0.0101, "theta": -0.0097, "rho": 0.0065, "theo": 3.2768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "NNE261224P00009500", "bid": 0.2, "bid_size": 548.0, "ask": 0.55, "ask_size": 645.0, "iv": 0.9034, "open_interest": 0.0, "volume": 10.0, "delta": -0.1518, "gamma": 0.0608, "vega": 0.0103, "theta": -0.0099, "rho": -0.0029, "theo": 0.3488, "change": -0.685, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T11:47:12", "percent_change": -66.8293, "prev_day_close": 1.02500000037253}, {"option": "NNE261224C00010000", "bid": 1.7, "bid_size": 212.0, "ask": 3.4, "ask_size": 127.0, "iv": 0.5198, "open_interest": 1.0, "volume": 0.0, "delta": 0.8073, "gamma": 0.0736, "vega": 0.0117, "theta": -0.011, "rho": 0.0067, "theo": 2.8785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-06T09:33:00", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "NNE261224P00010000", "bid": 0.2, "bid_size": 744.0, "ask": 0.55, "ask_size": 281.0, "iv": 0.788, "open_interest": 0.0, "volume": 5.0, "delta": -0.1895, "gamma": 0.072, "vega": 0.0118, "theta": -0.0112, "rho": -0.0036, "theo": 0.4506, "change": -0.515, "open": 0.48, "high": 0.51, "low": 0.46, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-09T15:45:24", "percent_change": -52.8205, "prev_day_close": 0.975000023841858}, {"option": "NNE261224C00010500", "bid": 1.85, "bid_size": 243.0, "ask": 3.1, "ask_size": 194.0, "iv": 0.8094, "open_interest": 0.0, "volume": 0.0, "delta": 0.7627, "gamma": 0.0847, "vega": 0.0133, "theta": -0.0122, "rho": 0.0069, "theo": 2.507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499999403954}, {"option": "NNE261224P00010500", "bid": 0.35, "bid_size": 745.0, "ask": 1.2, "ask_size": 587.0, "iv": 0.9777, "open_interest": 0.0, "volume": 0.0, "delta": -0.2333, "gamma": 0.0833, "vega": 0.0134, "theta": -0.0123, "rho": -0.0045, "theo": 0.5787, "change": 0.0, "open": 0.0, "high": 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": "NNE261224C00011000", "bid": 1.9, "bid_size": 337.0, "ask": 2.8, "ask_size": 318.0, "iv": 0.9424, "open_interest": 0.0, "volume": 0.0, "delta": 0.7129, "gamma": 0.095, "vega": 0.0147, "theta": -0.0133, "rho": 0.0068, "theo": 2.1659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25000002980232}, {"option": "NNE261224P00011000", "bid": 0.4, "bid_size": 835.0, "ask": 1.45, "ask_size": 503.0, "iv": 0.9448, "open_interest": 3.0, "volume": 1.0, "delta": -0.2824, "gamma": 0.0936, "vega": 0.0147, "theta": -0.0133, "rho": -0.0055, "theo": 0.7369, "change": -0.045, "open": 1.23, "high": 1.23, "low": 1.23, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-11-09T09:32:46", "percent_change": -3.52941, "prev_day_close": 1.27500003576279}, {"option": "NNE261224C00011500", "bid": 0.95, "bid_size": 408.0, "ask": 2.35, "ask_size": 320.0, "iv": 0.6754, "open_interest": 0.0, "volume": 15.0, "delta": 0.659, "gamma": 0.1035, "vega": 0.0159, "theta": -0.0142, "rho": 0.0067, "theo": 1.8577, "change": -0.54, "open": 1.36, "high": 1.36, "low": 1.36, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-11-09T09:53:17", "percent_change": -28.4211, "prev_day_close": 1.90000005066395}, {"option": "NNE261224P00011500", "bid": 0.7, "bid_size": 368.0, "ask": 1.75, "ask_size": 432.0, "iv": 0.9936, "open_interest": 0.0, "volume": 0.0, "delta": -0.3356, "gamma": 0.1023, "vega": 0.0159, "theta": -0.0141, "rho": -0.0066, "theo": 0.9277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "NNE261224C00012000", "bid": 1.45, "bid_size": 42.0, "ask": 2.0, "ask_size": 307.0, "iv": 0.8841, "open_interest": 0.0, "volume": 0.0, "delta": 0.6027, "gamma": 0.1097, "vega": 0.0167, "theta": -0.0148, "rho": 0.0064, "theo": 1.5838, "change": 0.0, "open": 0.0, "high": 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": "NNE261224P00012000", "bid": 0.8, "bid_size": 557.0, "ask": 2.05, "ask_size": 378.0, "iv": 0.9628, "open_interest": 0.0, "volume": 0.0, "delta": -0.3914, "gamma": 0.1087, "vega": 0.0167, "theta": -0.0147, "rho": -0.0077, "theo": 1.1525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50000004842877}, {"option": "NNE261224C00012500", "bid": 0.6, "bid_size": 611.0, "ask": 1.75, "ask_size": 360.0, "iv": 0.697, "open_interest": 0.0, "volume": 0.0, "delta": 0.5458, "gamma": 0.1133, "vega": 0.0172, "theta": -0.0152, "rho": 0.006, "theo": 1.3441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.825000002980232}, {"option": "NNE261224P00012500", "bid": 1.05, "bid_size": 346.0, "ask": 1.7, "ask_size": 294.0, "iv": 0.7742, "open_interest": 0.0, "volume": 2.0, "delta": -0.4478, "gamma": 0.1124, "vega": 0.0172, "theta": -0.015, "rho": -0.0089, "theo": 1.4112, "change": -0.08, "open": 1.52, "high": 1.52, "low": 1.52, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-11-09T11:56:01", "percent_change": -5.0, "prev_day_close": 1.59999999403954}, {"option": "NNE261224C00013000", "bid": 0.45, "bid_size": 721.0, "ask": 1.5, "ask_size": 369.0, "iv": 0.6999, "open_interest": 1.0, "volume": 0.0, "delta": 0.49, "gamma": 0.1142, "vega": 0.0173, "theta": -0.0152, "rho": 0.0055, "theo": 1.137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T15:03:03", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "NNE261224P00013000", "bid": 1.2, "bid_size": 443.0, "ask": 2.7, "ask_size": 301.0, "iv": 0.9367, "open_interest": 0.0, "volume": 0.0, "delta": -0.5032, "gamma": 0.1134, "vega": 0.0173, "theta": -0.015, "rho": -0.01, "theo": 1.7022, "change": 0.0, "open": 0.0, "high": 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": "NNE261224C00013500", "bid": 0.05, "bid_size": 81.0, "ask": 1.7, "ask_size": 62.0, "iv": 0.7442, "open_interest": 0.0, "volume": 0.0, "delta": 0.4368, "gamma": 0.1127, "vega": 0.0171, "theta": -0.0151, "rho": 0.005, "theo": 0.9599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.599999979138374}, {"option": "NNE261224P00013500", "bid": 1.2, "bid_size": 69.0, "ask": 2.75, "ask_size": 77.0, "iv": 0.7658, "open_interest": 0.0, "volume": 0.0, "delta": -0.5561, "gamma": 0.1121, "vega": 0.0171, "theta": -0.0148, "rho": -0.0111, "theo": 2.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.12499988079071}, {"option": "NNE261224C00014000", "bid": 0.05, "bid_size": 161.0, "ask": 1.75, "ask_size": 124.0, "iv": 0.8502, "open_interest": 2.0, "volume": 0.0, "delta": 0.387, "gamma": 0.1092, "vega": 0.0166, "theta": -0.0147, "rho": 0.0046, "theo": 0.8097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T11:26:32", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "NNE261224P00014000", "bid": 1.45, "bid_size": 87.0, "ask": 4.2, "ask_size": 64.0, "iv": 1.0643, "open_interest": 0.0, "volume": 0.0, "delta": -0.6056, "gamma": 0.1087, "vega": 0.0166, "theta": -0.0144, "rho": -0.0121, "theo": 2.3708, "change": 0.0, "open": 0.0, "high": 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": "NNE261224C00014500", "bid": 0.05, "bid_size": 105.0, "ask": 1.4, "ask_size": 126.0, "iv": 0.8258, "open_interest": 0.0, "volume": 0.0, "delta": 0.3413, "gamma": 0.1042, "vega": 0.016, "theta": -0.0142, "rho": 0.0041, "theo": 0.6832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "NNE261224P00014500", "bid": 1.8, "bid_size": 81.0, "ask": 4.6, "ask_size": 74.0, "iv": 1.0773, "open_interest": 0.0, "volume": 0.0, "delta": -0.6511, "gamma": 0.1038, "vega": 0.016, "theta": -0.0138, "rho": -0.0131, "theo": 2.742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "NNE261224C00015000", "bid": 0.1, "bid_size": 860.0, "ask": 0.95, "ask_size": 600.0, "iv": 0.7695, "open_interest": 0.0, "volume": 0.0, "delta": 0.3001, "gamma": 0.0981, "vega": 0.0151, "theta": -0.0135, "rho": 0.0037, "theo": 0.577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "NNE261224P00015000", "bid": 2.6, "bid_size": 228.0, "ask": 4.7, "ask_size": 197.0, "iv": 1.1268, "open_interest": 0.0, "volume": 0.0, "delta": -0.6922, "gamma": 0.0979, "vega": 0.0151, "theta": -0.013, "rho": -0.0139, "theo": 3.1335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "NNE261224C00015500", "bid": 0.25, "bid_size": 752.0, "ask": 0.7, "ask_size": 385.0, "iv": 0.8005, "open_interest": 0.0, "volume": 0.0, "delta": 0.2632, "gamma": 0.0915, "vega": 0.0142, "theta": -0.0127, "rho": 0.0033, "theo": 0.4879, "change": 0.0, "open": 0.0, "high": 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": "NNE261224P00015500", "bid": 3.1, "bid_size": 84.0, "ask": 4.0, "ask_size": 127.0, "iv": 0.8151, "open_interest": 0.0, "volume": 1.0, "delta": -0.7291, "gamma": 0.0914, "vega": 0.0142, "theta": -0.0122, "rho": -0.0146, "theo": 3.5422, "change": 0.03, "open": 4.43, "high": 4.43, "low": 4.43, "tick": "up", "last_trade_price": 4.43, "last_trade_time": "2026-11-09T10:30:41", "percent_change": 0.681816, "prev_day_close": 4.40000009536743}, {"option": "NNE261224C00016000", "bid": 0.3, "bid_size": 423.0, "ask": 0.5, "ask_size": 187.0, "iv": 0.8052, "open_interest": 3.0, "volume": 4.0, "delta": 0.2306, "gamma": 0.0846, "vega": 0.0132, "theta": -0.0119, "rho": 0.0029, "theo": 0.4135, "change": 0.075, "open": 0.2, "high": 0.35, "low": 0.2, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T12:08:16", "percent_change": 27.2727, "prev_day_close": 0.275000000372529}, {"option": "NNE261224P00016000", "bid": 3.5, "bid_size": 46.0, "ask": 5.6, "ask_size": 50.0, "iv": 1.2078, "open_interest": 0.0, "volume": 0.0, "delta": -0.7618, "gamma": 0.0847, "vega": 0.0132, "theta": -0.0113, "rho": -0.0152, "theo": 3.9653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75000011920929}, {"option": "NNE261224C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 386.0, "iv": 0.759, "open_interest": 0.0, "volume": 0.0, "delta": 0.1766, "gamma": 0.071, "vega": 0.0113, "theta": -0.0103, "rho": 0.0022, "theo": 0.2989, "change": 0.0, "open": 0.0, "high": 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": "NNE261224P00017000", "bid": 4.4, "bid_size": 47.0, "ask": 5.9, "ask_size": 59.0, "iv": 1.0663, "open_interest": 0.0, "volume": 0.0, "delta": -0.8159, "gamma": 0.0713, "vega": 0.0113, "theta": -0.0096, "rho": -0.016, "theo": 4.8462, "change": 0.0, "open": 0.0, "high": 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": "NNE261224C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 80.0, "iv": 1.0114, "open_interest": 0.0, "volume": 0.0, "delta": 0.1354, "gamma": 0.0586, "vega": 0.0095, "theta": -0.0088, "rho": 0.0017, "theo": 0.2183, "change": 0.0, "open": 0.0, "high": 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": "NNE261224P00018000", "bid": 4.8, "bid_size": 20.0, "ask": 7.6, "ask_size": 18.0, "iv": 1.209, "open_interest": 0.0, "volume": 0.0, "delta": -0.8575, "gamma": 0.0592, "vega": 0.0095, "theta": -0.0079, "rho": -0.0164, "theo": 5.7612, "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": 6.95000004768372}, {"option": "NNE261224C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 642.0, "iv": 0.903, "open_interest": 0.0, "volume": 0.0, "delta": 0.1041, "gamma": 0.0479, "vega": 0.0079, "theta": -0.0074, "rho": 0.0014, "theo": 0.1611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T11:44:31", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE261224P00019000", "bid": 5.5, "bid_size": 20.0, "ask": 8.6, "ask_size": 17.0, "iv": 1.1923, "open_interest": 0.0, "volume": 0.0, "delta": -0.8892, "gamma": 0.0487, "vega": 0.0079, "theta": -0.0064, "rho": -0.0164, "theo": 6.6999, "change": 0.0, "open": 0.0, "high": 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": "NNE261224C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 606.0, "iv": 0.9464, "open_interest": 2.0, "volume": 0.0, "delta": 0.0805, "gamma": 0.0389, "vega": 0.0065, "theta": -0.0062, "rho": 0.0011, "theo": 0.1201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T10:38:51", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "NNE261224P00020000", "bid": 6.9, "bid_size": 77.0, "ask": 9.5, "ask_size": 15.0, "iv": 1.3972, "open_interest": 0.0, "volume": 0.0, "delta": -0.9135, "gamma": 0.04, "vega": 0.0065, "theta": -0.005, "rho": -0.0162, "theo": 7.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "NNE270115C00001000", "bid": 11.0, "bid_size": 125.0, "ask": 12.2, "ask_size": 49.0, "iv": 3.7029, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0007, "vega": 0.0002, "theta": 0.0, "rho": 0.0004, "theo": 11.5175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.8, "last_trade_time": "2026-09-29T14:18:37", "percent_change": 0.0, "prev_day_close": 10.1000003814697}, {"option": "NNE270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 50.0, "iv": 2.8434, "open_interest": 1.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0005, "vega": 0.0004, "theta": -0.0007, "rho": -0.0001, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T13:27:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NNE270115C00002000", "bid": 10.0, "bid_size": 129.0, "ask": 11.2, "ask_size": 46.0, "iv": 2.5924, "open_interest": 12.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0015, "vega": 0.0006, "theta": 0.0, "rho": 0.0012, "theo": 10.5239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.28, "last_trade_time": "2026-10-28T13:07:10", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "NNE270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 2.0352, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0012, "vega": 0.0007, "theta": -0.001, "rho": -0.0001, "theo": 0.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NNE270115C00003000", "bid": 9.0, "bid_size": 127.0, "ask": 10.2, "ask_size": 48.0, "iv": 2.0036, "open_interest": 10.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0028, "vega": 0.0011, "theta": -0.0004, "rho": 0.0024, "theo": 9.5344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-09-29T14:16:17", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "NNE270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2611.0, "iv": 2.2897, "open_interest": 1168.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0025, "vega": 0.0012, "theta": -0.0014, "rho": -0.0002, "theo": 0.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-07-16T15:48:20", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE270115C00004000", "bid": 8.0, "bid_size": 125.0, "ask": 9.3, "ask_size": 47.0, "iv": 1.762, "open_interest": 1.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0049, "vega": 0.0018, "theta": -0.001, "rho": 0.0039, "theo": 8.5508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-08-17T11:20:11", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "NNE270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2212.0, "iv": 1.5435, "open_interest": 50.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0046, "vega": 0.0018, "theta": -0.0018, "rho": -0.0004, "theo": 0.0411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:22:35", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NNE270115C00005000", "bid": 7.0, "bid_size": 127.0, "ask": 8.3, "ask_size": 45.0, "iv": 1.4349, "open_interest": 8.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0083, "vega": 0.0028, "theta": -0.0017, "rho": 0.0057, "theo": 7.5763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-07-22T10:19:52", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "NNE270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2814.0, "iv": 1.2646, "open_interest": 1317.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0079, "vega": 0.0028, "theta": -0.0025, "rho": -0.0006, "theo": 0.0626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T13:08:43", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NNE270115C00006000", "bid": 5.9, "bid_size": 265.0, "ask": 7.3, "ask_size": 186.0, "iv": 1.0555, "open_interest": 0.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0136, "vega": 0.0042, "theta": -0.0027, "rho": 0.0077, "theo": 6.6162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "NNE270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2373.0, "iv": 1.1026, "open_interest": 10.0, "volume": 0.0, "delta": -0.0355, "gamma": 0.0132, "vega": 0.0042, "theta": -0.0034, "rho": -0.001, "theo": 0.0974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T12:12:31", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "NNE270115C00007000", "bid": 5.2, "bid_size": 78.0, "ask": 6.1, "ask_size": 209.0, "iv": 0.9495, "open_interest": 0.0, "volume": 0.0, "delta": 0.9397, "gamma": 0.0216, "vega": 0.0062, "theta": -0.004, "rho": 0.0096, "theo": 5.6791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "NNE270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2450.0, "iv": 0.9494, "open_interest": 57.0, "volume": 0.0, "delta": -0.0573, "gamma": 0.0214, "vega": 0.0062, "theta": -0.0045, "rho": -0.0015, "theo": 0.154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-05T09:40:13", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "NNE270115C00008000", "bid": 4.1, "bid_size": 191.0, "ask": 5.3, "ask_size": 201.0, "iv": 0.8283, "open_interest": 1.0, "volume": 0.0, "delta": 0.9058, "gamma": 0.033, "vega": 0.0088, "theta": -0.0055, "rho": 0.0113, "theo": 4.7783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-09-22T13:08:58", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "NNE270115P00008000", "bid": 0.05, "bid_size": 1349.0, "ask": 0.45, "ask_size": 1665.0, "iv": 0.9291, "open_interest": 25.0, "volume": 8.0, "delta": -0.0908, "gamma": 0.0329, "vega": 0.0088, "theta": -0.006, "rho": -0.0024, "theo": 0.2462, "change": -0.25, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:34:13", "percent_change": -71.4286, "prev_day_close": 0.349999994039536}, {"option": "NNE270115C00009000", "bid": 3.6, "bid_size": 198.0, "ask": 4.4, "ask_size": 403.0, "iv": 0.9246, "open_interest": 1.0, "volume": 0.0, "delta": 0.8567, "gamma": 0.0475, "vega": 0.0119, "theta": -0.0073, "rho": 0.0123, "theo": 3.9329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-04T15:44:46", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "NNE270115P00009000", "bid": 0.15, "bid_size": 1462.0, "ask": 0.6, "ask_size": 1371.0, "iv": 0.854, "open_interest": 26.0, "volume": 0.0, "delta": -0.1398, "gamma": 0.0475, "vega": 0.0119, "theta": -0.0077, "rho": -0.0037, "theo": 0.3933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-05T14:37:33", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "NNE270115C00010000", "bid": 2.8, "bid_size": 738.0, "ask": 3.5, "ask_size": 747.0, "iv": 0.8204, "open_interest": 218.0, "volume": 25.0, "delta": 0.7905, "gamma": 0.0636, "vega": 0.0153, "theta": -0.0091, "rho": 0.0125, "theo": 3.1655, "change": 0.85, "open": 2.25, "high": 3.0, "low": 2.25, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T14:06:31", "percent_change": 39.5349, "prev_day_close": 2.14999997615814}, {"option": "NNE270115P00010000", "bid": 0.45, "bid_size": 1313.0, "ask": 0.85, "ask_size": 1798.0, "iv": 0.8513, "open_interest": 702.0, "volume": 4.0, "delta": -0.2061, "gamma": 0.0638, "vega": 0.0153, "theta": -0.0094, "rho": -0.0054, "theo": 0.6183, "change": -0.425, "open": 0.6, "high": 0.6, "low": 0.55, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:48:40", "percent_change": -41.4634, "prev_day_close": 1.02499997615814}, {"option": "NNE270115C00011000", "bid": 2.3, "bid_size": 453.0, "ask": 2.8, "ask_size": 530.0, "iv": 0.8346, "open_interest": 10.0, "volume": 0.0, "delta": 0.7091, "gamma": 0.0784, "vega": 0.0182, "theta": -0.0107, "rho": 0.012, "theo": 2.4969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T12:59:25", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "NNE270115P00011000", "bid": 0.85, "bid_size": 933.0, "ask": 1.1, "ask_size": 1074.0, "iv": 0.8234, "open_interest": 59.0, "volume": 50.0, "delta": -0.2878, "gamma": 0.0788, "vega": 0.0183, "theta": -0.0109, "rho": -0.0076, "theo": 0.9422, "change": -0.395, "open": 1.08, "high": 1.08, "low": 1.08, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-11-09T11:03:58", "percent_change": -26.7797, "prev_day_close": 1.47499996423721}, {"option": "NNE270115C00012000", "bid": 1.8, "bid_size": 725.0, "ask": 2.2, "ask_size": 822.0, "iv": 0.8216, "open_interest": 169.0, "volume": 7.0, "delta": 0.6185, "gamma": 0.0889, "vega": 0.0203, "theta": -0.0118, "rho": 0.011, "theo": 1.9389, "change": 0.825, "open": 1.5, "high": 2.1, "low": 1.5, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T14:39:42", "percent_change": 64.7059, "prev_day_close": 1.27499997615814}, {"option": "NNE270115P00012000", "bid": 1.3, "bid_size": 690.0, "ask": 1.7, "ask_size": 1457.0, "iv": 0.8517, "open_interest": 1929.0, "volume": 23.0, "delta": -0.379, "gamma": 0.0895, "vega": 0.0204, "theta": -0.012, "rho": -0.0099, "theo": 1.3775, "change": -0.525, "open": 1.61, "high": 1.61, "low": 1.5, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T13:06:06", "percent_change": -25.9259, "prev_day_close": 2.02500003576279}, {"option": "NNE270115C00013000", "bid": 1.25, "bid_size": 1296.0, "ask": 1.8, "ask_size": 1016.0, "iv": 0.8018, "open_interest": 250.0, "volume": 30.0, "delta": 0.5265, "gamma": 0.0936, "vega": 0.0213, "theta": -0.0123, "rho": 0.0097, "theo": 1.4906, "change": 0.525, "open": 1.2, "high": 1.5, "low": 1.2, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T14:36:19", "percent_change": 53.8461, "prev_day_close": 0.975000023841858}, {"option": "NNE270115P00013000", "bid": 1.7, "bid_size": 811.0, "ask": 2.25, "ask_size": 1037.0, "iv": 0.8101, "open_interest": 675.0, "volume": 3.0, "delta": -0.4718, "gamma": 0.0945, "vega": 0.0213, "theta": -0.0124, "rho": -0.0122, "theo": 1.9231, "change": -0.95, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T14:54:56", "percent_change": -33.9286, "prev_day_close": 2.79999995231628}, {"option": "NNE270115C00014000", "bid": 1.0, "bid_size": 927.0, "ask": 1.3, "ask_size": 819.0, "iv": 0.7899, "open_interest": 78.0, "volume": 28.0, "delta": 0.4398, "gamma": 0.0928, "vega": 0.0211, "theta": -0.0122, "rho": 0.0083, "theo": 1.1407, "change": 0.35, "open": 0.8, "high": 1.05, "low": 0.8, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T11:18:49", "percent_change": 50.0, "prev_day_close": 0.700000017881394}, {"option": "NNE270115P00014000", "bid": 2.45, "bid_size": 517.0, "ask": 2.75, "ask_size": 573.0, "iv": 0.8008, "open_interest": 1921.0, "volume": 1.0, "delta": -0.5594, "gamma": 0.094, "vega": 0.0211, "theta": -0.0122, "rho": -0.0143, "theo": 2.5679, "change": -1.16, "open": 2.39, "high": 2.39, "low": 2.39, "tick": "down", "last_trade_price": 2.39, "last_trade_time": "2026-11-09T15:02:34", "percent_change": -32.6761, "prev_day_close": 3.54999995231628}, {"option": "NNE270115C00015000", "bid": 0.6, "bid_size": 1639.0, "ask": 0.95, "ask_size": 552.0, "iv": 0.7399, "open_interest": 921.0, "volume": 130.0, "delta": 0.3627, "gamma": 0.0879, "vega": 0.0201, "theta": -0.0117, "rho": 0.007, "theo": 0.8727, "change": 0.365, "open": 0.45, "high": 0.95, "low": 0.45, "tick": "no_change", "last_trade_price": 0.89, "last_trade_time": "2026-11-09T15:53:59", "percent_change": 69.5238, "prev_day_close": 0.525000005960464}, {"option": "NNE270115P00015000", "bid": 3.0, "bid_size": 807.0, "ask": 3.5, "ask_size": 490.0, "iv": 0.7661, "open_interest": 518.0, "volume": 0.0, "delta": -0.6377, "gamma": 0.0893, "vega": 0.02, "theta": -0.0116, "rho": -0.0159, "theo": 3.2955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.72, "last_trade_time": "2026-11-05T11:09:48", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "NNE270115C00016000", "bid": 0.4, "bid_size": 1735.0, "ask": 0.8, "ask_size": 896.0, "iv": 0.7568, "open_interest": 382.0, "volume": 2.0, "delta": 0.2967, "gamma": 0.0805, "vega": 0.0185, "theta": -0.0109, "rho": 0.0058, "theo": 0.6694, "change": 0.1, "open": 0.35, "high": 0.5, "low": 0.35, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T10:43:04", "percent_change": 25.0, "prev_day_close": 0.400000005960464}, {"option": "NNE270115P00016000", "bid": 3.9, "bid_size": 505.0, "ask": 4.5, "ask_size": 771.0, "iv": 0.8547, "open_interest": 212.0, "volume": 7.0, "delta": -0.7049, "gamma": 0.0822, "vega": 0.0183, "theta": -0.0107, "rho": -0.0172, "theo": 4.0888, "change": -1.05, "open": 4.46, "high": 4.46, "low": 4.2, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T14:31:26", "percent_change": -20.0, "prev_day_close": 5.25}, {"option": "NNE270115C00017000", "bid": 0.45, "bid_size": 67.0, "ask": 0.7, "ask_size": 1209.0, "iv": 0.8372, "open_interest": 228.0, "volume": 15.0, "delta": 0.2416, "gamma": 0.0719, "vega": 0.0167, "theta": -0.0099, "rho": 0.0048, "theo": 0.5159, "change": 0.27, "open": 0.42, "high": 0.57, "low": 0.42, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-11-09T15:11:32", "percent_change": 90.0, "prev_day_close": 0.300000004470348}, {"option": "NNE270115P00017000", "bid": 4.6, "bid_size": 706.0, "ask": 5.1, "ask_size": 343.0, "iv": 0.7502, "open_interest": 312.0, "volume": 2.0, "delta": -0.7613, "gamma": 0.0739, "vega": 0.0164, "theta": -0.0097, "rho": -0.0179, "theo": 4.9327, "change": -1.1, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T11:40:36", "percent_change": -18.0328, "prev_day_close": 6.10000014305115}, {"option": "NNE270115C00018000", "bid": 0.25, "bid_size": 1285.0, "ask": 0.5, "ask_size": 819.0, "iv": 0.7932, "open_interest": 439.0, "volume": 2.0, "delta": 0.1965, "gamma": 0.0632, "vega": 0.0148, "theta": -0.0088, "rho": 0.0039, "theo": 0.3998, "change": 0.215, "open": 0.37, "high": 0.44, "low": 0.37, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-09T15:15:28", "percent_change": 95.5555, "prev_day_close": 0.225000008940697}, {"option": "NNE270115P00018000", "bid": 5.6, "bid_size": 495.0, "ask": 6.0, "ask_size": 396.0, "iv": 0.7997, "open_interest": 551.0, "volume": 1.0, "delta": -0.8078, "gamma": 0.0655, "vega": 0.0144, "theta": -0.0086, "rho": -0.0182, "theo": 5.815, "change": -0.02, "open": 6.98, "high": 6.98, "low": 6.98, "tick": "up", "last_trade_price": 6.98, "last_trade_time": "2026-11-09T09:37:22", "percent_change": -0.285714, "prev_day_close": 7.0}, {"option": "NNE270115C00019000", "bid": 0.05, "bid_size": 2716.0, "ask": 0.35, "ask_size": 233.0, "iv": 0.724, "open_interest": 717.0, "volume": 5.0, "delta": 0.1598, "gamma": 0.0549, "vega": 0.013, "theta": -0.0078, "rho": 0.0032, "theo": 0.3118, "change": 0.0, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T12:58:03", "percent_change": -1.49012e-06, "prev_day_close": 0.200000002980232}, {"option": "NNE270115P00019000", "bid": 6.4, "bid_size": 540.0, "ask": 7.2, "ask_size": 701.0, "iv": 0.8753, "open_interest": 230.0, "volume": 0.0, "delta": -0.8459, "gamma": 0.0574, "vega": 0.0125, "theta": -0.0075, "rho": -0.0183, "theo": 6.7261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.37, "last_trade_time": "2026-11-05T11:22:25", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "NNE270115C00020000", "bid": 0.15, "bid_size": 1143.0, "ask": 0.3, "ask_size": 581.0, "iv": 0.8091, "open_interest": 1234.0, "volume": 69.0, "delta": 0.1302, "gamma": 0.0473, "vega": 0.0113, "theta": -0.0069, "rho": 0.0026, "theo": 0.2447, "change": 0.16, "open": 0.15, "high": 0.26, "low": 0.14, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T15:38:04", "percent_change": 160.0, "prev_day_close": 0.100000003352761}, {"option": "NNE270115P00020000", "bid": 7.3, "bid_size": 768.0, "ask": 8.0, "ask_size": 575.0, "iv": 0.8183, "open_interest": 856.0, "volume": 6.0, "delta": -0.8771, "gamma": 0.0502, "vega": 0.0106, "theta": -0.0064, "rho": -0.0177, "theo": 7.6591, "change": -1.65, "open": 8.6, "high": 8.6, "low": 7.4, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-11-09T15:08:57", "percent_change": -18.232, "prev_day_close": 9.0499997138977}, {"option": "NNE270115C00021000", "bid": 0.05, "bid_size": 2012.0, "ask": 0.4, "ask_size": 1534.0, "iv": 0.8669, "open_interest": 286.0, "volume": 2.0, "delta": 0.1063, "gamma": 0.0406, "vega": 0.0098, "theta": -0.006, "rho": 0.0021, "theo": 0.1932, "change": 0.075, "open": 0.12, "high": 0.15, "low": 0.12, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T13:12:13", "percent_change": 100.0, "prev_day_close": 0.0750000011175871}, {"option": "NNE270115P00021000", "bid": 8.2, "bid_size": 546.0, "ask": 9.1, "ask_size": 634.0, "iv": 0.8795, "open_interest": 128.0, "volume": 0.0, "delta": -0.9025, "gamma": 0.0437, "vega": 0.0089, "theta": -0.0055, "rho": -0.017, "theo": 8.6086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.85, "last_trade_time": "2026-10-23T10:00:30", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "NNE270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1805.0, "iv": 0.8954, "open_interest": 214.0, "volume": 6.0, "delta": 0.0871, "gamma": 0.0347, "vega": 0.0085, "theta": -0.0052, "rho": 0.0018, "theo": 0.1536, "change": 0.025, "open": 0.1, "high": 0.13, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:37:33", "percent_change": 33.3333, "prev_day_close": 0.0750000011175871}, {"option": "NNE270115P00022000", "bid": 9.1, "bid_size": 799.0, "ask": 10.1, "ask_size": 846.0, "iv": 0.8815, "open_interest": 347.0, "volume": 0.0, "delta": -0.9234, "gamma": 0.0381, "vega": 0.0074, "theta": -0.0047, "rho": -0.0156, "theo": 9.5704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.08, "last_trade_time": "2026-10-26T09:48:39", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "NNE270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1772.0, "iv": 0.9173, "open_interest": 972.0, "volume": 7.0, "delta": 0.0716, "gamma": 0.0296, "vega": 0.0073, "theta": -0.0045, "rho": 0.0014, "theo": 0.1228, "change": 0.025, "open": 0.08, "high": 0.1, "low": 0.05, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:42:10", "percent_change": 33.3333, "prev_day_close": 0.0750000029802322}, {"option": "NNE270115P00023000", "bid": 10.1, "bid_size": 554.0, "ask": 11.0, "ask_size": 592.0, "iv": 0.8645, "open_interest": 120.0, "volume": 0.0, "delta": -0.9405, "gamma": 0.0333, "vega": 0.0061, "theta": -0.0039, "rho": -0.0142, "theo": 10.542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.21, "last_trade_time": "2026-11-04T11:12:30", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "NNE270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1824.0, "iv": 0.9921, "open_interest": 166.0, "volume": 0.0, "delta": 0.059, "gamma": 0.0253, "vega": 0.0063, "theta": -0.0039, "rho": 0.0012, "theo": 0.0988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T09:33:17", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NNE270115P00024000", "bid": 11.1, "bid_size": 190.0, "ask": 12.0, "ask_size": 281.0, "iv": 0.9128, "open_interest": 54.0, "volume": 2.0, "delta": -0.955, "gamma": 0.0294, "vega": 0.0047, "theta": -0.0033, "rho": -0.0122, "theo": 11.5212, "change": -1.02, "open": 11.98, "high": 11.98, "low": 11.98, "tick": "up", "last_trade_price": 11.98, "last_trade_time": "2026-11-09T10:49:59", "percent_change": -7.84615, "prev_day_close": 13.0}, {"option": "NNE270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3.0, "iv": 0.8023, "open_interest": 1523.0, "volume": 0.0, "delta": 0.0489, "gamma": 0.0216, "vega": 0.0054, "theta": -0.0034, "rho": 0.001, "theo": 0.0799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T14:07:39", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NNE270115P00025000", "bid": 12.4, "bid_size": 223.0, "ask": 12.9, "ask_size": 777.0, "iv": 1.0908, "open_interest": 656.0, "volume": 3.0, "delta": -0.9669, "gamma": 0.0261, "vega": 0.0038, "theta": -0.0027, "rho": -0.0099, "theo": 12.506, "change": -1.64, "open": 12.9, "high": 12.9, "low": 12.31, "tick": "down", "last_trade_price": 12.31, "last_trade_time": "2026-11-09T14:55:19", "percent_change": -11.7563, "prev_day_close": 13.9499998092651}, {"option": "NNE270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2086.0, "iv": 1.0484, "open_interest": 830.0, "volume": 3.0, "delta": 0.0406, "gamma": 0.0184, "vega": 0.0047, "theta": -0.0029, "rho": 0.0008, "theo": 0.065, "change": -0.125, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:43:01", "percent_change": -71.4286, "prev_day_close": 0.174999997019768}, {"option": "NNE270115P00026000", "bid": 13.0, "bid_size": 153.0, "ask": 14.0, "ask_size": 208.0, "iv": 0.8898, "open_interest": 15.0, "volume": 0.0, "delta": -0.9768, "gamma": 0.0223, "vega": 0.0025, "theta": -0.0022, "rho": -0.0075, "theo": 13.4959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.85, "last_trade_time": "2026-10-16T14:39:29", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "NNE270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.7913, "open_interest": 4812.0, "volume": 0.0, "delta": 0.0338, "gamma": 0.0157, "vega": 0.004, "theta": -0.0026, "rho": 0.0007, "theo": 0.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T11:42:35", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NNE270115P00027000", "bid": 13.8, "bid_size": 746.0, "ask": 15.0, "ask_size": 659.0, "iv": 0.0, "open_interest": 1445.0, "volume": 0.0, "delta": -0.9859, "gamma": 0.0209, "vega": 0.002, "theta": -0.0018, "rho": -0.0055, "theo": 14.4891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-11-05T15:13:36", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "NNE270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1560.0, "iv": 1.1251, "open_interest": 137.0, "volume": 0.0, "delta": 0.0283, "gamma": 0.0135, "vega": 0.0035, "theta": -0.0022, "rho": 0.0006, "theo": 0.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T14:10:55", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE270115P00028000", "bid": 14.8, "bid_size": 105.0, "ask": 16.0, "ask_size": 114.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0176, "vega": 0.0009, "theta": -0.0009, "rho": -0.0016, "theo": 15.4852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.08, "last_trade_time": "2026-10-23T12:22:43", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "NNE270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1335.0, "iv": 1.1608, "open_interest": 82.0, "volume": 0.0, "delta": 0.0237, "gamma": 0.0115, "vega": 0.003, "theta": -0.0019, "rho": 0.0005, "theo": 0.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T11:00:48", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE270115P00029000", "bid": 15.8, "bid_size": 245.0, "ask": 17.0, "ask_size": 221.0, "iv": 0.0, "open_interest": 88.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0085, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 16.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.35, "last_trade_time": "2026-10-02T15:25:16", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "NNE270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.8797, "open_interest": 4335.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0099, "vega": 0.0026, "theta": -0.0017, "rho": 0.0004, "theo": 0.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T13:47:42", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NNE270115P00030000", "bid": 17.4, "bid_size": 9.0, "ask": 18.0, "ask_size": 118.0, "iv": 1.3585, "open_interest": 13.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0019, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 17.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.0, "last_trade_time": "2026-10-20T14:19:02", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "NNE270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1706.0, "iv": 1.2276, "open_interest": 64.0, "volume": 0.0, "delta": 0.0169, "gamma": 0.0085, "vega": 0.0022, "theta": -0.0014, "rho": 0.0003, "theo": 0.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T12:27:58", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE270115P00031000", "bid": 17.8, "bid_size": 103.0, "ask": 19.0, "ask_size": 118.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 18.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.06, "last_trade_time": "2026-09-02T10:37:50", "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "NNE270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.0238, "open_interest": 362.0, "volume": 5.0, "delta": 0.0143, "gamma": 0.0073, "vega": 0.0019, "theta": -0.0013, "rho": 0.0003, "theo": 0.0207, "change": -0.035, "open": 0.1, "high": 0.1, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T13:37:10", "percent_change": -28.0, "prev_day_close": 0.125}, {"option": "NNE270115P00032000", "bid": 18.8, "bid_size": 105.0, "ask": 20.0, "ask_size": 111.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 19.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.55, "last_trade_time": "2026-10-06T14:25:40", "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "NNE270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1361.0, "iv": 1.1156, "open_interest": 108.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.0063, "vega": 0.0017, "theta": -0.0011, "rho": 0.0002, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-23T11:10:49", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE270115P00033000", "bid": 19.9, "bid_size": 103.0, "ask": 21.0, "ask_size": 123.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 20.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.29, "last_trade_time": "2026-09-16T10:05:20", "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "NNE270115C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1572.0, "iv": 1.3183, "open_interest": 141.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0055, "vega": 0.0015, "theta": -0.001, "rho": 0.0002, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T10:39:35", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE270115P00034000", "bid": 20.8, "bid_size": 100.0, "ask": 22.0, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 21.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "NNE270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.1011, "open_interest": 1030.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0048, "vega": 0.0013, "theta": -0.0008, "rho": 0.0002, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T09:59:02", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NNE270115P00035000", "bid": 22.4, "bid_size": 1.0, "ask": 23.0, "ask_size": 129.0, "iv": 1.5357, "open_interest": 49.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 22.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.75, "last_trade_time": "2026-10-21T10:44:29", "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "NNE270115C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1441.0, "iv": 1.3734, "open_interest": 144.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0041, "vega": 0.0011, "theta": -0.0007, "rho": 0.0001, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-13T14:20:25", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE270115P00036000", "bid": 22.8, "bid_size": 104.0, "ask": 24.0, "ask_size": 119.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 23.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "NNE270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1388.0, "iv": 1.3995, "open_interest": 343.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0036, "vega": 0.001, "theta": -0.0006, "rho": 0.0001, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T09:42:46", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE270115P00037000", "bid": 23.8, "bid_size": 102.0, "ask": 25.0, "ask_size": 116.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 24.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-06-18T11:08:20", "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "NNE270115C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1159.0, "iv": 1.4248, "open_interest": 12.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0031, "vega": 0.0008, "theta": -0.0006, "rho": 0.0001, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T11:56:32", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE270115P00038000", "bid": 24.8, "bid_size": 104.0, "ask": 26.0, "ask_size": 110.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 25.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.4, "last_trade_time": "2026-06-12T10:55:35", "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "NNE270115C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1234.0, "iv": 1.263, "open_interest": 27.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0027, "vega": 0.0008, "theta": -0.0005, "rho": 0.0001, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-27T14:44:35", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE270115P00039000", "bid": 25.8, "bid_size": 103.0, "ask": 27.0, "ask_size": 115.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 26.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.52, "last_trade_time": "2026-07-08T15:25:47", "percent_change": 0.0, "prev_day_close": 27.8999996185303}, {"option": "NNE270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.112, "open_interest": 2494.0, "volume": 15.0, "delta": 0.0042, "gamma": 0.0024, "vega": 0.0007, "theta": -0.0004, "rho": 0.0001, "theo": 0.0055, "change": -0.01, "open": 0.03, "high": 0.04, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T10:22:35", "percent_change": -20.0, "prev_day_close": 0.0500000007450581}, {"option": "NNE270115P00040000", "bid": 26.9, "bid_size": 436.0, "ask": 28.0, "ask_size": 522.0, "iv": 0.0, "open_interest": 141.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 27.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.3, "last_trade_time": "2026-10-22T15:35:30", "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "NNE270115C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1327.0, "iv": 1.3639, "open_interest": 4.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0021, "vega": 0.0006, "theta": -0.0004, "rho": 0.0001, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-08-07T11:29:31", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE270115P00041000", "bid": 27.8, "bid_size": 103.0, "ask": 29.0, "ask_size": 120.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 28.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.9, "last_trade_time": "2026-10-09T15:48:06", "percent_change": 0.0, "prev_day_close": 29.8999996185303}, {"option": "NNE270115C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1492.0, "iv": 1.5182, "open_interest": 849.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0018, "vega": 0.0005, "theta": -0.0003, "rho": 0.0001, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-15T15:53:21", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE270115P00042000", "bid": 28.8, "bid_size": 106.0, "ask": 30.0, "ask_size": 123.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 29.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.65, "last_trade_time": "2026-06-08T13:08:05", "percent_change": 0.0, "prev_day_close": 30.9499998092651}, {"option": "NNE270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.2038, "open_interest": 1493.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0013, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T13:48:07", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NNE270115P00045000", "bid": 31.8, "bid_size": 102.0, "ask": 33.0, "ask_size": 118.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 32.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.9, "last_trade_time": "2026-06-08T12:57:21", "percent_change": 0.0, "prev_day_close": 33.9500007629394}, {"option": "NNE270115C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1452.0, "iv": 1.6209, "open_interest": 400.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.001, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T15:11:01", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE270115P00047000", "bid": 33.8, "bid_size": 108.0, "ask": 35.0, "ask_size": 138.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 34.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.49, "last_trade_time": "2026-07-17T11:16:45", "percent_change": 0.0, "prev_day_close": 35.9500007629394}, {"option": "NNE270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 194.0, "iv": 1.396, "open_interest": 2657.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0007, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T12:11:32", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NNE270115P00050000", "bid": 36.8, "bid_size": 102.0, "ask": 38.0, "ask_size": 126.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 37.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.54, "last_trade_time": "2026-10-28T14:41:38", "percent_change": 0.0, "prev_day_close": 38.9000015258789}, {"option": "NNE270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 1.3563, "open_interest": 392.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T11:38:50", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NNE270115P00055000", "bid": 41.8, "bid_size": 106.0, "ask": 43.0, "ask_size": 115.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 42.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.31, "last_trade_time": "2026-10-22T15:35:30", "percent_change": 0.0, "prev_day_close": 43.9000015258789}, {"option": "NNE270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.4211, "open_interest": 1733.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T11:38:11", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NNE270115P00060000", "bid": 47.0, "bid_size": 98.0, "ask": 48.0, "ask_size": 122.0, "iv": 1.7596, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 47.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.74, "last_trade_time": "2026-07-29T14:16:37", "percent_change": 0.0, "prev_day_close": 48.9500007629394}, {"option": "NNE270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1456.0, "iv": 1.7535, "open_interest": 1257.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-26T12:41:45", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NNE270115P00065000", "bid": 51.8, "bid_size": 102.0, "ask": 53.0, "ask_size": 115.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 52.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.5, "last_trade_time": "2026-05-22T10:20:37", "percent_change": 0.0, "prev_day_close": 53.9500007629394}, {"option": "NNE270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 98.0, "iv": 1.5341, "open_interest": 767.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-27T14:20:12", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NNE270115P00070000", "bid": 56.8, "bid_size": 104.0, "ask": 58.0, "ask_size": 122.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 57.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.0, "last_trade_time": "2025-12-03T14:00:31", "percent_change": 0.0, "prev_day_close": 58.9500007629394}, {"option": "NNE270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1507.0, "iv": 2.0253, "open_interest": 133.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T12:49:50", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE270115P00075000", "bid": 61.8, "bid_size": 106.0, "ask": 63.0, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 62.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.0, "last_trade_time": "2025-12-03T14:02:21", "percent_change": 0.0, "prev_day_close": 63.9500007629394}, {"option": "NNE270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1059.0, "iv": 1.8491, "open_interest": 82.0, "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": 0.11, "last_trade_time": "2026-10-01T12:27:12", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NNE270115P00080000", "bid": 66.8, "bid_size": 104.0, "ask": 68.0, "ask_size": 123.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 67.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.1, "last_trade_time": "2026-02-23T12:13:14", "percent_change": 0.0, "prev_day_close": 68.9500007629394}, {"option": "NNE270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1428.0, "iv": 2.1284, "open_interest": 352.0, "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": 0.09, "last_trade_time": "2026-07-31T13:42:15", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE270115P00085000", "bid": 71.8, "bid_size": 104.0, "ask": 73.0, "ask_size": 107.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 72.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.9500007629394}, {"option": "NNE270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.7137, "open_interest": 2790.0, "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": "2026-10-20T12:23:26", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE270115P00090000", "bid": 76.8, "bid_size": 101.0, "ask": 78.0, "ask_size": 110.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 77.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.1, "last_trade_time": "2026-07-29T11:39:59", "percent_change": 0.0, "prev_day_close": 78.9500007629394}, {"option": "NNE270416C00005000", "bid": 6.7, "bid_size": 254.0, "ask": 8.5, "ask_size": 186.0, "iv": 0.9786, "open_interest": 0.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0115, "vega": 0.0052, "theta": -0.0009, "rho": 0.0087, "theo": 7.5522, "change": 0.0, "open": 0.0, "high": 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": "NNE270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2065.0, "iv": 1.0566, "open_interest": 56.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.0097, "vega": 0.0059, "theta": -0.0016, "rho": -0.0021, "theo": 0.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-04T15:16:25", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "NNE270416C00006000", "bid": 5.9, "bid_size": 199.0, "ask": 7.3, "ask_size": 196.0, "iv": 0.7971, "open_interest": 0.0, "volume": 0.0, "delta": 0.938, "gamma": 0.0176, "vega": 0.0091, "theta": -0.0019, "rho": 0.0128, "theo": 6.6589, "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": 6.0}, {"option": "NNE270416P00006000", "bid": 0.1, "bid_size": 1172.0, "ask": 0.4, "ask_size": 1454.0, "iv": 0.8992, "open_interest": 0.0, "volume": 0.0, "delta": -0.0573, "gamma": 0.016, "vega": 0.0094, "theta": -0.0025, "rho": -0.0038, "theo": 0.2201, "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": 0.199999997392297}, {"option": "NNE270416C00007000", "bid": 5.2, "bid_size": 187.0, "ask": 6.3, "ask_size": 66.0, "iv": 0.7866, "open_interest": 0.0, "volume": 0.0, "delta": 0.9003, "gamma": 0.025, "vega": 0.0134, "theta": -0.003, "rho": 0.016, "theo": 5.8295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999980926514}, {"option": "NNE270416P00007000", "bid": 0.3, "bid_size": 1126.0, "ask": 0.45, "ask_size": 487.0, "iv": 0.8413, "open_interest": 730.0, "volume": 7.0, "delta": -0.0924, "gamma": 0.0236, "vega": 0.0136, "theta": -0.0036, "rho": -0.0062, "theo": 0.3852, "change": -0.115, "open": 0.41, "high": 0.41, "low": 0.41, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T10:30:16", "percent_change": -21.9048, "prev_day_close": 0.524999991059303}, {"option": "NNE270416C00008000", "bid": 4.5, "bid_size": 300.0, "ask": 5.6, "ask_size": 381.0, "iv": 0.8228, "open_interest": 17.0, "volume": 0.0, "delta": 0.8544, "gamma": 0.0327, "vega": 0.0178, "theta": -0.0042, "rho": 0.0182, "theo": 5.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-03T15:07:20", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "NNE270416P00008000", "bid": 0.5, "bid_size": 884.0, "ask": 0.75, "ask_size": 1098.0, "iv": 0.8389, "open_interest": 10.0, "volume": 0.0, "delta": -0.1363, "gamma": 0.0317, "vega": 0.0179, "theta": -0.0046, "rho": -0.0092, "theo": 0.619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T10:29:19", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "NNE270416C00009000", "bid": 4.0, "bid_size": 270.0, "ask": 4.9, "ask_size": 413.0, "iv": 0.8524, "open_interest": 2.0, "volume": 1.0, "delta": 0.8022, "gamma": 0.0402, "vega": 0.022, "theta": -0.0053, "rho": 0.0194, "theo": 4.3929, "change": 0.65, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T11:21:09", "percent_change": 19.403, "prev_day_close": 3.35000002384186}, {"option": "NNE270416P00009000", "bid": 0.75, "bid_size": 1316.0, "ask": 1.1, "ask_size": 1262.0, "iv": 0.8253, "open_interest": 266.0, "volume": 0.0, "delta": -0.1872, "gamma": 0.0394, "vega": 0.022, "theta": -0.0056, "rho": -0.0127, "theo": 0.9275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T12:37:08", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "NNE270416C00010000", "bid": 3.2, "bid_size": 694.0, "ask": 4.4, "ask_size": 630.0, "iv": 0.8238, "open_interest": 61.0, "volume": 1.0, "delta": 0.7457, "gamma": 0.0467, "vega": 0.0256, "theta": -0.0062, "rho": 0.0199, "theo": 3.7908, "change": 0.2, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T09:56:26", "percent_change": 6.89655, "prev_day_close": 2.89999997615814}, {"option": "NNE270416P00010000", "bid": 0.9, "bid_size": 1560.0, "ask": 1.7, "ask_size": 1687.0, "iv": 0.8155, "open_interest": 78.0, "volume": 8.0, "delta": -0.2429, "gamma": 0.0462, "vega": 0.0256, "theta": -0.0065, "rho": -0.0166, "theo": 1.3121, "change": -0.245, "open": 1.48, "high": 1.48, "low": 1.48, "tick": "no_change", "last_trade_price": 1.48, "last_trade_time": "2026-11-09T09:57:14", "percent_change": -14.2029, "prev_day_close": 1.72499996423721}, {"option": "NNE270416C00011000", "bid": 2.75, "bid_size": 843.0, "ask": 3.9, "ask_size": 789.0, "iv": 0.8377, "open_interest": 56.0, "volume": 4.0, "delta": 0.6872, "gamma": 0.0518, "vega": 0.0284, "theta": -0.007, "rho": 0.0198, "theo": 3.2636, "change": 1.0, "open": 3.1, "high": 3.5, "low": 3.1, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T15:21:54", "percent_change": 40.0, "prev_day_close": 2.5}, {"option": "NNE270416P00011000", "bid": 1.4, "bid_size": 1057.0, "ask": 2.15, "ask_size": 1232.0, "iv": 0.8176, "open_interest": 97.0, "volume": 0.0, "delta": -0.3009, "gamma": 0.0516, "vega": 0.0284, "theta": -0.0072, "rho": -0.0207, "theo": 1.7708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-05T10:49:46", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "NNE270416C00012000", "bid": 2.3, "bid_size": 1481.0, "ask": 3.4, "ask_size": 884.0, "iv": 0.828, "open_interest": 61.0, "volume": 23.0, "delta": 0.6288, "gamma": 0.0556, "vega": 0.0304, "theta": -0.0075, "rho": 0.0191, "theo": 2.8058, "change": 0.65, "open": 2.0, "high": 2.7, "low": 2.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T11:58:24", "percent_change": 31.7073, "prev_day_close": 2.04999995231628}, {"option": "NNE270416P00012000", "bid": 2.05, "bid_size": 854.0, "ask": 2.3, "ask_size": 48.0, "iv": 0.7728, "open_interest": 155.0, "volume": 3.0, "delta": -0.3592, "gamma": 0.0557, "vega": 0.0304, "theta": -0.0076, "rho": -0.0248, "theo": 2.2988, "change": -0.625, "open": 2.3, "high": 2.3, "low": 2.25, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T14:37:18", "percent_change": -21.7391, "prev_day_close": 2.875}, {"option": "NNE270416C00013000", "bid": 1.85, "bid_size": 1548.0, "ask": 2.95, "ask_size": 888.0, "iv": 0.8084, "open_interest": 43.0, "volume": 0.0, "delta": 0.572, "gamma": 0.0578, "vega": 0.0317, "theta": -0.0079, "rho": 0.0183, "theo": 2.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-06T14:18:49", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "NNE270416P00013000", "bid": 2.45, "bid_size": 890.0, "ask": 3.3, "ask_size": 1114.0, "iv": 0.8072, "open_interest": 49.0, "volume": 0.0, "delta": -0.4164, "gamma": 0.0583, "vega": 0.0317, "theta": -0.0079, "rho": -0.0289, "theo": 2.8898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.38, "last_trade_time": "2026-11-02T14:56:09", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "NNE270416C00014000", "bid": 1.7, "bid_size": 1640.0, "ask": 2.5, "ask_size": 1048.0, "iv": 0.8198, "open_interest": 92.0, "volume": 19.0, "delta": 0.5178, "gamma": 0.0589, "vega": 0.0322, "theta": -0.008, "rho": 0.0172, "theo": 2.072, "change": 0.53, "open": 1.35, "high": 2.03, "low": 1.35, "tick": "no_change", "last_trade_price": 2.03, "last_trade_time": "2026-11-09T13:02:10", "percent_change": 35.3333, "prev_day_close": 1.5}, {"option": "NNE270416P00014000", "bid": 3.0, "bid_size": 766.0, "ask": 3.9, "ask_size": 881.0, "iv": 0.7842, "open_interest": 117.0, "volume": 1.0, "delta": -0.471, "gamma": 0.0596, "vega": 0.0322, "theta": -0.0079, "rho": -0.0326, "theo": 3.537, "change": -0.15, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T09:35:30", "percent_change": -3.52941, "prev_day_close": 4.25}, {"option": "NNE270416C00015000", "bid": 1.45, "bid_size": 1778.0, "ask": 2.25, "ask_size": 1433.0, "iv": 0.832, "open_interest": 330.0, "volume": 5.0, "delta": 0.4671, "gamma": 0.0588, "vega": 0.0322, "theta": -0.0081, "rho": 0.016, "theo": 1.7819, "change": 0.625, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T15:35:35", "percent_change": 49.0196, "prev_day_close": 1.27499997615814}, {"option": "NNE270416P00015000", "bid": 3.7, "bid_size": 504.0, "ask": 4.6, "ask_size": 551.0, "iv": 0.7849, "open_interest": 39.0, "volume": 0.0, "delta": -0.5225, "gamma": 0.0598, "vega": 0.0322, "theta": -0.0079, "rho": -0.036, "theo": 4.2336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.89, "last_trade_time": "2026-11-05T11:44:34", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "NNE270416C00016000", "bid": 1.25, "bid_size": 1172.0, "ask": 1.8, "ask_size": 1136.0, "iv": 0.8082, "open_interest": 50.0, "volume": 3.0, "delta": 0.4202, "gamma": 0.0578, "vega": 0.0317, "theta": -0.008, "rho": 0.0148, "theo": 1.5342, "change": 0.325, "open": 1.1, "high": 1.4, "low": 1.1, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T13:13:00", "percent_change": 30.2326, "prev_day_close": 1.07500001788139}, {"option": "NNE270416P00016000", "bid": 4.3, "bid_size": 547.0, "ask": 5.5, "ask_size": 615.0, "iv": 0.7879, "open_interest": 30.0, "volume": 0.0, "delta": -0.5704, "gamma": 0.0592, "vega": 0.0317, "theta": -0.0077, "rho": -0.039, "theo": 4.9734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.03, "last_trade_time": "2026-11-06T14:53:11", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "NNE270416C00017000", "bid": 1.3, "bid_size": 1.0, "ask": 1.75, "ask_size": 1420.0, "iv": 0.8767, "open_interest": 60.0, "volume": 6.0, "delta": 0.3772, "gamma": 0.0562, "vega": 0.0309, "theta": -0.0078, "rho": 0.0136, "theo": 1.3227, "change": 0.465, "open": 1.07, "high": 1.44, "low": 1.07, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-11-09T15:11:42", "percent_change": 47.6923, "prev_day_close": 0.975000023841858}, {"option": "NNE270416P00017000", "bid": 5.1, "bid_size": 503.0, "ask": 6.3, "ask_size": 539.0, "iv": 0.7952, "open_interest": 12.0, "volume": 0.0, "delta": -0.6146, "gamma": 0.0579, "vega": 0.0307, "theta": -0.0074, "rho": -0.0417, "theo": 5.7503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.16, "last_trade_time": "2026-11-03T10:03:23", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "NNE270416C00018000", "bid": 1.05, "bid_size": 66.0, "ask": 1.6, "ask_size": 1676.0, "iv": 0.8732, "open_interest": 93.0, "volume": 129.0, "delta": 0.3382, "gamma": 0.054, "vega": 0.0297, "theta": -0.0075, "rho": 0.0124, "theo": 1.1423, "change": 0.5, "open": 1.0, "high": 1.25, "low": 1.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T15:10:00", "percent_change": 66.6667, "prev_day_close": 0.75}, {"option": "NNE270416P00018000", "bid": 5.9, "bid_size": 505.0, "ask": 7.0, "ask_size": 549.0, "iv": 0.7751, "open_interest": 63.0, "volume": 0.0, "delta": -0.655, "gamma": 0.0561, "vega": 0.0296, "theta": -0.007, "rho": -0.044, "theo": 6.5591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-11-04T09:44:26", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "NNE270416C00019000", "bid": 0.65, "bid_size": 1436.0, "ask": 1.3, "ask_size": 1372.0, "iv": 0.8088, "open_interest": 70.0, "volume": 0.0, "delta": 0.3029, "gamma": 0.0515, "vega": 0.0284, "theta": -0.0072, "rho": 0.0113, "theo": 0.9882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "NNE270416P00019000", "bid": 6.7, "bid_size": 410.0, "ask": 8.0, "ask_size": 487.0, "iv": 0.7971, "open_interest": 2.0, "volume": 0.0, "delta": -0.6918, "gamma": 0.054, "vega": 0.0281, "theta": -0.0066, "rho": -0.0457, "theo": 7.3955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.88, "last_trade_time": "2026-10-12T11:57:23", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "NNE270416C00020000", "bid": 0.5, "bid_size": 1862.0, "ask": 0.95, "ask_size": 657.0, "iv": 0.7644, "open_interest": 137.0, "volume": 7.0, "delta": 0.2712, "gamma": 0.0488, "vega": 0.027, "theta": -0.0068, "rho": 0.0103, "theo": 0.8566, "change": 0.325, "open": 0.6, "high": 0.9, "low": 0.6, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T15:08:05", "percent_change": 56.5217, "prev_day_close": 0.574999988079071}, {"option": "NNE270416P00020000", "bid": 7.6, "bid_size": 347.0, "ask": 8.9, "ask_size": 452.0, "iv": 0.8126, "open_interest": 36.0, "volume": 0.0, "delta": -0.7252, "gamma": 0.0516, "vega": 0.0266, "theta": -0.0061, "rho": -0.0467, "theo": 8.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.45, "last_trade_time": "2026-11-04T15:50:41", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "NNE270416C00021000", "bid": 0.15, "bid_size": 2030.0, "ask": 1.1, "ask_size": 1381.0, "iv": 0.7674, "open_interest": 28.0, "volume": 0.0, "delta": 0.2427, "gamma": 0.046, "vega": 0.0255, "theta": -0.0064, "rho": 0.0093, "theo": 0.744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-10-23T15:56:15", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "NNE270416P00021000", "bid": 8.4, "bid_size": 361.0, "ask": 9.8, "ask_size": 432.0, "iv": 0.8015, "open_interest": 1.0, "volume": 0.0, "delta": -0.7554, "gamma": 0.0492, "vega": 0.0249, "theta": -0.0057, "rho": -0.0478, "theo": 9.1349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-10-14T14:01:01", "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "NNE270416C00022000", "bid": 0.2, "bid_size": 1716.0, "ask": 1.0, "ask_size": 1375.0, "iv": 0.7967, "open_interest": 17.0, "volume": 13.0, "delta": 0.2173, "gamma": 0.0432, "vega": 0.024, "theta": -0.0061, "rho": 0.0084, "theo": 0.6476, "change": 0.25, "open": 0.5, "high": 0.65, "low": 0.5, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T14:49:56", "percent_change": 62.5, "prev_day_close": 0.400000005960464}, {"option": "NNE270416P00022000", "bid": 9.3, "bid_size": 346.0, "ask": 10.7, "ask_size": 397.0, "iv": 0.803, "open_interest": 41.0, "volume": 0.0, "delta": -0.7827, "gamma": 0.0468, "vega": 0.0232, "theta": -0.0052, "rho": -0.0479, "theo": 10.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-11-04T12:22:16", "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "NNE270416C00023000", "bid": 0.15, "bid_size": 2220.0, "ask": 0.7, "ask_size": 987.0, "iv": 0.7521, "open_interest": 66.0, "volume": 0.0, "delta": 0.1946, "gamma": 0.0404, "vega": 0.0224, "theta": -0.0057, "rho": 0.0076, "theo": 0.5648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-11-06T14:37:10", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "NNE270416P00023000", "bid": 10.2, "bid_size": 279.0, "ask": 11.7, "ask_size": 356.0, "iv": 0.8212, "open_interest": 3.0, "volume": 0.0, "delta": -0.8074, "gamma": 0.0443, "vega": 0.0215, "theta": -0.0047, "rho": -0.0482, "theo": 10.9436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.06, "last_trade_time": "2026-10-28T12:21:46", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "NNE270416C00024000", "bid": 0.2, "bid_size": 2016.0, "ask": 0.6, "ask_size": 725.0, "iv": 0.7726, "open_interest": 40.0, "volume": 1.0, "delta": 0.1744, "gamma": 0.0377, "vega": 0.021, "theta": -0.0053, "rho": 0.0069, "theo": 0.4936, "change": -0.025, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T09:49:45", "percent_change": -7.69231, "prev_day_close": 0.325000006705523}, {"option": "NNE270416P00024000", "bid": 11.2, "bid_size": 263.0, "ask": 12.6, "ask_size": 340.0, "iv": 0.8357, "open_interest": 1.0, "volume": 0.0, "delta": -0.8298, "gamma": 0.042, "vega": 0.0198, "theta": -0.0043, "rho": -0.0472, "theo": 11.8679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-10-23T14:16:35", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "NNE270416C00025000", "bid": 0.15, "bid_size": 2325.0, "ask": 0.55, "ask_size": 1043.0, "iv": 0.7764, "open_interest": 92.0, "volume": 17.0, "delta": 0.1563, "gamma": 0.035, "vega": 0.0195, "theta": -0.005, "rho": 0.0062, "theo": 0.4323, "change": 0.245, "open": 0.15, "high": 0.52, "low": 0.15, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T15:48:38", "percent_change": 89.0909, "prev_day_close": 0.274999998509884}, {"option": "NNE270416P00025000", "bid": 12.3, "bid_size": 202.0, "ask": 13.4, "ask_size": 334.0, "iv": 0.8463, "open_interest": 14.0, "volume": 0.0, "delta": -0.85, "gamma": 0.0397, "vega": 0.018, "theta": -0.0038, "rho": -0.0461, "theo": 12.8034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.55, "last_trade_time": "2026-11-03T10:43:42", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "NNE270416C00026000", "bid": 0.05, "bid_size": 2371.0, "ask": 0.65, "ask_size": 2349.0, "iv": 0.8056, "open_interest": 2059.0, "volume": 0.0, "delta": 0.1403, "gamma": 0.0325, "vega": 0.0182, "theta": -0.0046, "rho": 0.0056, "theo": 0.3794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-06T15:50:02", "percent_change": 0.0, "prev_day_close": 0.225000001490116}, {"option": "NNE270416P00026000", "bid": 13.3, "bid_size": 174.0, "ask": 14.4, "ask_size": 326.0, "iv": 0.8805, "open_interest": 14.0, "volume": 0.0, "delta": -0.8684, "gamma": 0.0376, "vega": 0.0164, "theta": -0.0034, "rho": -0.0448, "theo": 13.7481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.05, "last_trade_time": "2026-10-16T14:39:29", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "NNE270416C00030000", "bid": 0.15, "bid_size": 1152.0, "ask": 0.35, "ask_size": 9.0, "iv": 0.8044, "open_interest": 1491.0, "volume": 5.0, "delta": 0.0918, "gamma": 0.0239, "vega": 0.0134, "theta": -0.0034, "rho": 0.0038, "theo": 0.2295, "change": 0.075, "open": 0.25, "high": 0.25, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:39:51", "percent_change": 60.0, "prev_day_close": 0.12500000372529}, {"option": "NNE270416P00030000", "bid": 16.9, "bid_size": 141.0, "ask": 18.6, "ask_size": 199.0, "iv": 0.944, "open_interest": 3.0, "volume": 0.0, "delta": -0.9268, "gamma": 0.0303, "vega": 0.0103, "theta": -0.0018, "rho": -0.0348, "theo": 17.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.71, "last_trade_time": "2026-10-28T12:31:13", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "NNE280121C00003000", "bid": 7.7, "bid_size": 303.0, "ask": 11.6, "ask_size": 324.0, "iv": 0.9864, "open_interest": 34.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0072, "vega": 0.0063, "theta": -0.0001, "rho": 0.0109, "theo": 9.6037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-05T10:27:05", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "NNE280121P00003000", "bid": 0.15, "bid_size": 4.0, "ask": 0.35, "ask_size": 10.0, "iv": 0.9095, "open_interest": 12.0, "volume": 0.0, "delta": -0.0255, "gamma": 0.0047, "vega": 0.0081, "theta": -0.0008, "rho": -0.0056, "theo": 0.1825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T12:14:53", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "NNE280121C00005000", "bid": 6.9, "bid_size": 361.0, "ask": 8.8, "ask_size": 358.0, "iv": 0.7769, "open_interest": 56.0, "volume": 0.0, "delta": 0.9162, "gamma": 0.0133, "vega": 0.0176, "theta": -0.0011, "rho": 0.0254, "theo": 7.9814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-05T09:40:39", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "NNE280121P00005000", "bid": 0.35, "bid_size": 952.0, "ask": 0.75, "ask_size": 1646.0, "iv": 0.8517, "open_interest": 43.0, "volume": 0.0, "delta": -0.0692, "gamma": 0.0113, "vega": 0.0182, "theta": -0.0017, "rho": -0.0154, "theo": 0.5566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-11-03T09:41:25", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "NNE280121C00010000", "bid": 4.9, "bid_size": 628.0, "ask": 5.9, "ask_size": 998.0, "iv": 0.8756, "open_interest": 234.0, "volume": 2.0, "delta": 0.7435, "gamma": 0.0276, "vega": 0.0411, "theta": -0.0034, "rho": 0.0411, "theo": 5.1531, "change": 1.2, "open": 5.0, "high": 5.2, "low": 5.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-09T13:48:04", "percent_change": 30.0, "prev_day_close": 4.0}, {"option": "NNE280121P00010000", "bid": 2.1, "bid_size": 1222.0, "ask": 2.95, "ask_size": 1750.0, "iv": 0.8036, "open_interest": 524.0, "volume": 3.0, "delta": -0.2307, "gamma": 0.0273, "vega": 0.0411, "theta": -0.0036, "rho": -0.0534, "theo": 2.573, "change": -0.35, "open": 2.55, "high": 2.55, "low": 2.55, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T12:41:21", "percent_change": -12.069, "prev_day_close": 2.89999997615814}, {"option": "NNE280121C00013000", "bid": 2.65, "bid_size": 1127.0, "ask": 4.7, "ask_size": 1146.0, "iv": 0.732, "open_interest": 357.0, "volume": 2.0, "delta": 0.6446, "gamma": 0.0321, "vega": 0.0485, "theta": -0.0041, "rho": 0.0417, "theo": 4.0663, "change": 0.705, "open": 3.26, "high": 3.38, "low": 3.26, "tick": "up", "last_trade_price": 3.38, "last_trade_time": "2026-11-09T12:00:43", "percent_change": 26.3551, "prev_day_close": 2.67500001192093}, {"option": "NNE280121P00013000", "bid": 3.8, "bid_size": 1031.0, "ask": 4.4, "ask_size": 488.0, "iv": 0.7556, "open_interest": 313.0, "volume": 2.0, "delta": -0.3305, "gamma": 0.033, "vega": 0.0486, "theta": -0.0042, "rho": -0.0772, "theo": 4.3752, "change": -0.5, "open": 4.3, "high": 4.3, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T15:52:30", "percent_change": -10.6383, "prev_day_close": 4.70000004768372}, {"option": "NNE280121C00015000", "bid": 3.1, "bid_size": 834.0, "ask": 4.3, "ask_size": 1245.0, "iv": 0.849, "open_interest": 302.0, "volume": 4.0, "delta": 0.5855, "gamma": 0.0337, "vega": 0.0512, "theta": -0.0044, "rho": 0.0406, "theo": 3.5095, "change": 0.85, "open": 2.62, "high": 3.6, "low": 2.62, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T13:18:44", "percent_change": 30.9091, "prev_day_close": 2.75}, {"option": "NNE280121P00015000", "bid": 5.2, "bid_size": 842.0, "ask": 6.5, "ask_size": 1044.0, "iv": 0.8316, "open_interest": 444.0, "volume": 0.0, "delta": -0.3919, "gamma": 0.0354, "vega": 0.0513, "theta": -0.0044, "rho": -0.0913, "theo": 5.748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-05T11:15:46", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "NNE280121C00020000", "bid": 1.15, "bid_size": 1574.0, "ask": 3.9, "ask_size": 1411.0, "iv": 0.8177, "open_interest": 742.0, "volume": 11.0, "delta": 0.4628, "gamma": 0.0344, "vega": 0.0528, "theta": -0.0047, "rho": 0.0359, "theo": 2.5091, "change": 0.625, "open": 1.9, "high": 2.55, "low": 1.9, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T14:38:41", "percent_change": 32.4675, "prev_day_close": 1.92499995231628}, {"option": "NNE280121P00020000", "bid": 8.9, "bid_size": 785.0, "ask": 9.9, "ask_size": 736.0, "iv": 0.7775, "open_interest": 454.0, "volume": 0.0, "delta": -0.5244, "gamma": 0.0382, "vega": 0.0523, "theta": -0.0043, "rho": -0.119, "theo": 9.5938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.56, "last_trade_time": "2026-11-05T14:08:18", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "NNE280121C00023000", "bid": 1.75, "bid_size": 949.0, "ask": 2.25, "ask_size": 617.0, "iv": 0.7996, "open_interest": 132.0, "volume": 3.0, "delta": 0.4043, "gamma": 0.0335, "vega": 0.0517, "theta": -0.0046, "rho": 0.0328, "theo": 2.0912, "change": 0.575, "open": 2.09, "high": 2.15, "low": 2.09, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T15:57:40", "percent_change": 37.7049, "prev_day_close": 1.52499997615814}, {"option": "NNE280121P00023000", "bid": 11.0, "bid_size": 668.0, "ask": 12.5, "ask_size": 609.0, "iv": 0.7463, "open_interest": 119.0, "volume": 0.0, "delta": -0.5907, "gamma": 0.0387, "vega": 0.0506, "theta": -0.0041, "rho": -0.1295, "theo": 12.1011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-11-05T14:08:18", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "NNE280121C00025000", "bid": 1.25, "bid_size": 1521.0, "ask": 2.25, "ask_size": 1442.0, "iv": 0.7962, "open_interest": 777.0, "volume": 0.0, "delta": 0.3705, "gamma": 0.0326, "vega": 0.0505, "theta": -0.0045, "rho": 0.0307, "theo": 1.8644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-06T14:19:58", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "NNE280121P00025000", "bid": 12.8, "bid_size": 657.0, "ask": 14.4, "ask_size": 579.0, "iv": 0.7702, "open_interest": 121.0, "volume": 2.0, "delta": -0.6301, "gamma": 0.0387, "vega": 0.0485, "theta": -0.0039, "rho": -0.1331, "theo": 13.8322, "change": -1.2, "open": 13.8, "high": 13.8, "low": 13.8, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-11-09T11:27:23", "percent_change": -8.0, "prev_day_close": 15.0}, {"option": "NNE280121C00028000", "bid": 1.15, "bid_size": 1438.0, "ask": 1.95, "ask_size": 1434.0, "iv": 0.8147, "open_interest": 3225.0, "volume": 51.0, "delta": 0.3265, "gamma": 0.0311, "vega": 0.0483, "theta": -0.0044, "rho": 0.0279, "theo": 1.5837, "change": 0.385, "open": 1.35, "high": 1.56, "low": 1.35, "tick": "no_change", "last_trade_price": 1.56, "last_trade_time": "2026-11-09T14:10:35", "percent_change": 32.766, "prev_day_close": 1.17500001192093}, {"option": "NNE280121P00028000", "bid": 15.4, "bid_size": 643.0, "ask": 17.8, "ask_size": 633.0, "iv": 0.8439, "open_interest": 153.0, "volume": 0.0, "delta": -0.6836, "gamma": 0.0386, "vega": 0.0454, "theta": -0.0036, "rho": -0.1379, "theo": 16.4986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.7, "last_trade_time": "2026-10-23T12:22:43", "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "NNE280121C00030000", "bid": 1.0, "bid_size": 1481.0, "ask": 1.8, "ask_size": 1501.0, "iv": 0.8174, "open_interest": 547.0, "volume": 4.0, "delta": 0.301, "gamma": 0.03, "vega": 0.0467, "theta": -0.0042, "rho": 0.0261, "theo": 1.4282, "change": 0.385, "open": 1.22, "high": 1.41, "low": 1.22, "tick": "no_change", "last_trade_price": 1.41, "last_trade_time": "2026-11-09T14:45:35", "percent_change": 37.561, "prev_day_close": 1.02499997615814}, {"option": "NNE280121P00030000", "bid": 17.2, "bid_size": 573.0, "ask": 19.5, "ask_size": 554.0, "iv": 0.8316, "open_interest": 106.0, "volume": 0.0, "delta": -0.7157, "gamma": 0.0382, "vega": 0.0424, "theta": -0.0034, "rho": -0.1352, "theo": 18.3158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.44, "last_trade_time": "2026-10-23T12:43:44", "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "NNE280121C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 973.0, "iv": 0.6869, "open_interest": 129.0, "volume": 5.0, "delta": 0.2781, "gamma": 0.0288, "vega": 0.0451, "theta": -0.0041, "rho": 0.0245, "theo": 1.2929, "change": 0.3, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T12:16:24", "percent_change": 33.3333, "prev_day_close": 0.900000005960464}, {"option": "NNE280121P00032000", "bid": 19.2, "bid_size": 389.0, "ask": 21.8, "ask_size": 413.0, "iv": 0.9066, "open_interest": 79.0, "volume": 0.0, "delta": -0.746, "gamma": 0.0382, "vega": 0.0401, "theta": -0.0032, "rho": -0.1364, "theo": 20.1586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.25, "last_trade_time": "2026-11-02T14:36:20", "percent_change": 0.0, "prev_day_close": 21.5999994277954}, {"option": "NNE280121C00035000", "bid": 0.2, "bid_size": 2166.0, "ask": 1.7, "ask_size": 1572.0, "iv": 0.786, "open_interest": 404.0, "volume": 1.0, "delta": 0.2479, "gamma": 0.0271, "vega": 0.0425, "theta": -0.0039, "rho": 0.0222, "theo": 1.121, "change": 0.325, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T12:58:09", "percent_change": 48.1481, "prev_day_close": 0.674999997019768}, {"option": "NNE280121P00035000", "bid": 22.0, "bid_size": 642.0, "ask": 24.3, "ask_size": 648.0, "iv": 0.8783, "open_interest": 236.0, "volume": 1.0, "delta": -0.7865, "gamma": 0.0378, "vega": 0.0352, "theta": -0.0028, "rho": -0.1274, "theo": 22.962, "change": -1.4, "open": 23.0, "high": 23.0, "low": 23.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-11-09T12:08:16", "percent_change": -5.73771, "prev_day_close": 24.4000005722046}, {"option": "NNE280121C00037000", "bid": 0.5, "bid_size": 1612.0, "ask": 1.55, "ask_size": 1618.0, "iv": 0.8296, "open_interest": 243.0, "volume": 0.0, "delta": 0.2302, "gamma": 0.026, "vega": 0.0409, "theta": -0.0037, "rho": 0.0208, "theo": 1.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-13T12:34:20", "percent_change": 0.0, "prev_day_close": 0.575000017881394}, {"option": "NNE280121P00037000", "bid": 22.9, "bid_size": 806.0, "ask": 27.5, "ask_size": 772.0, "iv": 0.9252, "open_interest": 450.0, "volume": 0.0, "delta": -0.8119, "gamma": 0.0373, "vega": 0.0318, "theta": -0.0025, "rho": -0.1204, "theo": 24.8573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.33, "last_trade_time": "2026-11-05T15:08:29", "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "NNE280121C00040000", "bid": 0.75, "bid_size": 54.0, "ask": 1.3, "ask_size": 1690.0, "iv": 0.864, "open_interest": 415.0, "volume": 6.0, "delta": 0.2067, "gamma": 0.0244, "vega": 0.0385, "theta": -0.0035, "rho": 0.019, "theo": 0.8977, "change": 0.135, "open": 0.75, "high": 0.81, "low": 0.75, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-11-09T13:37:57", "percent_change": 20.0, "prev_day_close": 0.675000011920929}, {"option": "NNE280121P00040000", "bid": 27.0, "bid_size": 294.0, "ask": 28.9, "ask_size": 317.0, "iv": 0.9044, "open_interest": 35.0, "volume": 0.0, "delta": -0.8478, "gamma": 0.0378, "vega": 0.0283, "theta": -0.0022, "rho": -0.1169, "theo": 27.7252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.8, "last_trade_time": "2026-10-15T13:12:38", "percent_change": 0.0, "prev_day_close": 29.3999996185303}, {"option": "NNE280121C00042000", "bid": 0.25, "bid_size": 1676.0, "ask": 1.05, "ask_size": 1502.0, "iv": 0.7826, "open_interest": 79.0, "volume": 0.0, "delta": 0.1928, "gamma": 0.0233, "vega": 0.0369, "theta": -0.0034, "rho": 0.0178, "theo": 0.8253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T10:35:03", "percent_change": 0.0, "prev_day_close": 0.449999995529652}, {"option": "NNE280121P00042000", "bid": 27.0, "bid_size": 212.0, "ask": 32.0, "ask_size": 190.0, "iv": 0.7471, "open_interest": 10.0, "volume": 0.0, "delta": -0.8684, "gamma": 0.0373, "vega": 0.0244, "theta": -0.0019, "rho": -0.1, "theo": 29.6542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.92, "last_trade_time": "2026-10-09T10:30:24", "percent_change": 0.0, "prev_day_close": 31.1500005722046}, {"option": "NNE280121C00045000", "bid": 0.5, "bid_size": 8.0, "ask": 2.05, "ask_size": 1176.0, "iv": 0.9754, "open_interest": 168.0, "volume": 0.0, "delta": 0.1742, "gamma": 0.0218, "vega": 0.0347, "theta": -0.0032, "rho": 0.0163, "theo": 0.7309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T15:33:43", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "NNE280121P00045000", "bid": 30.7, "bid_size": 212.0, "ask": 35.0, "ask_size": 196.0, "iv": 0.944, "open_interest": 15.0, "volume": 0.0, "delta": -0.8997, "gamma": 0.0366, "vega": 0.0182, "theta": -0.0015, "rho": -0.0801, "theo": 32.5774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.1, "last_trade_time": "2026-11-02T13:59:53", "percent_change": 0.0, "prev_day_close": 33.9500007629394}, {"option": "NNE280121C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 2056.0, "iv": 1.023, "open_interest": 303.0, "volume": 0.0, "delta": 0.1632, "gamma": 0.0209, "vega": 0.0332, "theta": -0.0031, "rho": 0.0154, "theo": 0.6759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-10-06T09:31:13", "percent_change": 0.0, "prev_day_close": 0.374999988824129}, {"option": "NNE280121P00047000", "bid": 33.5, "bid_size": 210.0, "ask": 36.5, "ask_size": 192.0, "iv": 1.0158, "open_interest": 1.0, "volume": 0.0, "delta": -0.9206, "gamma": 0.0375, "vega": 0.0168, "theta": -0.0014, "rho": -0.0787, "theo": 34.5361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.2, "last_trade_time": "2026-10-13T10:35:36", "percent_change": 0.0, "prev_day_close": 36.3000011444092}, {"option": "NNE280121C00050000", "bid": 0.4, "bid_size": 960.0, "ask": 1.1, "ask_size": 2038.0, "iv": 0.8833, "open_interest": 1422.0, "volume": 2.0, "delta": 0.1483, "gamma": 0.0196, "vega": 0.0312, "theta": -0.0029, "rho": 0.0141, "theo": 0.6036, "change": 0.125, "open": 0.45, "high": 0.5, "low": 0.45, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T10:56:16", "percent_change": 33.3333, "prev_day_close": 0.375}, {"option": "NNE280121P00050000", "bid": 36.4, "bid_size": 164.0, "ask": 39.5, "ask_size": 127.0, "iv": 1.0383, "open_interest": 0.0, "volume": 0.0, "delta": -0.9465, "gamma": 0.0379, "vega": 0.013, "theta": -0.0011, "rho": -0.0587, "theo": 37.486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.7, "last_trade_time": "2026-10-15T09:38:02", "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "NNE280121C00055000", "bid": 0.1, "bid_size": 2100.0, "ask": 0.8, "ask_size": 2020.0, "iv": 0.821, "open_interest": 128.0, "volume": 0.0, "delta": 0.1274, "gamma": 0.0176, "vega": 0.0282, "theta": -0.0026, "rho": 0.0123, "theo": 0.5044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T14:00:54", "percent_change": 0.0, "prev_day_close": 0.375000007450581}, {"option": "NNE280121P00055000", "bid": 41.4, "bid_size": 146.0, "ask": 44.3, "ask_size": 111.0, "iv": 1.0651, "open_interest": 0.0, "volume": 0.0, "delta": -0.9754, "gamma": 0.0219, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 42.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.87, "last_trade_time": "2026-10-28T14:46:54", "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "NNE280121C00060000", "bid": 0.05, "bid_size": 1495.0, "ask": 0.95, "ask_size": 1441.0, "iv": 0.8722, "open_interest": 88.0, "volume": 0.0, "delta": 0.1102, "gamma": 0.0158, "vega": 0.0254, "theta": -0.0024, "rho": 0.0107, "theo": 0.4261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-05T13:19:35", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "NNE280121P00060000", "bid": 46.4, "bid_size": 153.0, "ask": 49.3, "ask_size": 116.0, "iv": 1.1181, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.004, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 47.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.76, "last_trade_time": "2026-06-17T09:30:02", "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "NNE280121C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 2322.0, "iv": 1.1329, "open_interest": 94.0, "volume": 0.0, "delta": 0.096, "gamma": 0.0143, "vega": 0.023, "theta": -0.0021, "rho": 0.0094, "theo": 0.3632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T13:47:13", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "NNE280121P00065000", "bid": 50.8, "bid_size": 146.0, "ask": 54.3, "ask_size": 117.0, "iv": 1.0364, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 52.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.67, "last_trade_time": "2026-05-22T12:04:55", "percent_change": 0.0, "prev_day_close": 54.4499988555908}, {"option": "NNE280121C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 2187.0, "iv": 1.1373, "open_interest": 344.0, "volume": 0.0, "delta": 0.0842, "gamma": 0.0129, "vega": 0.0209, "theta": -0.0019, "rho": 0.0083, "theo": 0.3121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-14T09:43:55", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "NNE280121P00070000", "bid": 56.5, "bid_size": 146.0, "ask": 59.4, "ask_size": 116.0, "iv": 1.2443, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 57.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.15, "last_trade_time": "2026-05-22T12:05:00", "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "NNE280121C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1703.0, "iv": 0.8668, "open_interest": 152.0, "volume": 0.0, "delta": 0.0741, "gamma": 0.0117, "vega": 0.0189, "theta": -0.0018, "rho": 0.0074, "theo": 0.2696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-28T15:31:17", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "NNE280121P00075000", "bid": 61.2, "bid_size": 149.0, "ask": 64.5, "ask_size": 116.0, "iv": 1.2551, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 62.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.0}, {"option": "NNE280121C00080000", "bid": 0.15, "bid_size": 72.0, "ask": 2.4, "ask_size": 2612.0, "iv": 1.2071, "open_interest": 75.0, "volume": 0.0, "delta": 0.0658, "gamma": 0.0106, "vega": 0.0173, "theta": -0.0016, "rho": 0.0066, "theo": 0.2355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T11:59:10", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "NNE280121P00080000", "bid": 66.4, "bid_size": 146.0, "ask": 69.5, "ask_size": 116.0, "iv": 1.3277, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 67.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.2000007629394}, {"option": "NNE280121C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2040.0, "iv": 0.8959, "open_interest": 154.0, "volume": 0.0, "delta": 0.0585, "gamma": 0.0097, "vega": 0.0158, "theta": -0.0015, "rho": 0.0059, "theo": 0.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-09-14T09:30:12", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NNE280121P00085000", "bid": 71.4, "bid_size": 151.0, "ask": 74.5, "ask_size": 118.0, "iv": 1.3659, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 72.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.1, "last_trade_time": "2026-08-13T14:54:01", "percent_change": 0.0, "prev_day_close": 74.2999992370606}, {"option": "NNE280121C00090000", "bid": 0.1, "bid_size": 426.0, "ask": 0.35, "ask_size": 21.0, "iv": 0.8521, "open_interest": 689.0, "volume": 4.0, "delta": 0.0523, "gamma": 0.0089, "vega": 0.0144, "theta": -0.0014, "rho": 0.0053, "theo": 0.1814, "change": 0.04, "open": 0.1, "high": 0.23, "low": 0.1, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T14:58:57", "percent_change": 26.6667, "prev_day_close": 0.150000002235174}, {"option": "NNE280121P00090000", "bid": 76.4, "bid_size": 150.0, "ask": 79.5, "ask_size": 119.0, "iv": 1.402, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 77.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.65, "last_trade_time": "2026-08-13T14:38:53", "percent_change": 0.0, "prev_day_close": 79.2999992370606}, {"option": "NNE290119C00003000", "bid": 7.5, "bid_size": 222.0, "ask": 12.2, "ask_size": 225.0, "iv": 1.0544, "open_interest": 25.0, "volume": 0.0, "delta": 0.965, "gamma": 0.01, "vega": 0.0091, "theta": -0.0002, "rho": 0.0139, "theo": 9.5614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-05T09:41:11", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "NNE290119P00003000", "bid": 0.1, "bid_size": 364.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.7209, "open_interest": 27.0, "volume": 16.0, "delta": -0.0338, "gamma": 0.0049, "vega": 0.0138, "theta": -0.0007, "rho": -0.0152, "theo": 0.3459, "change": -0.155, "open": 0.32, "high": 0.32, "low": 0.32, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T12:39:48", "percent_change": -32.6316, "prev_day_close": 0.475000008940697}, {"option": "NNE290119C00005000", "bid": 7.2, "bid_size": 165.0, "ask": 10.8, "ask_size": 205.0, "iv": 1.1251, "open_interest": 11.0, "volume": 0.0, "delta": 0.8928, "gamma": 0.0139, "vega": 0.0253, "theta": -0.0009, "rho": 0.0348, "theo": 8.1254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-05T10:50:12", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "NNE290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 598.0, "iv": 0.6452, "open_interest": 24.0, "volume": 1.0, "delta": -0.0785, "gamma": 0.0099, "vega": 0.0267, "theta": -0.0012, "rho": -0.0364, "theo": 0.9524, "change": -0.08, "open": 1.02, "high": 1.02, "low": 1.02, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-11-09T14:04:41", "percent_change": -7.27273, "prev_day_close": 1.10000002384186}, {"option": "NNE290119C00008000", "bid": 6.2, "bid_size": 373.0, "ask": 7.6, "ask_size": 290.0, "iv": 0.8543, "open_interest": 27.0, "volume": 2.0, "delta": 0.7974, "gamma": 0.0188, "vega": 0.0429, "theta": -0.0017, "rho": 0.0512, "theo": 6.5915, "change": 0.45, "open": 6.29, "high": 6.85, "low": 6.29, "tick": "up", "last_trade_price": 6.85, "last_trade_time": "2026-11-09T11:41:44", "percent_change": 7.03125, "prev_day_close": 6.39999985694885}, {"option": "NNE290119P00008000", "bid": 0.85, "bid_size": 1078.0, "ask": 3.8, "ask_size": 1240.0, "iv": 0.7847, "open_interest": 14.0, "volume": 5.0, "delta": -0.1552, "gamma": 0.0165, "vega": 0.0429, "theta": -0.0019, "rho": -0.0744, "theo": 2.313, "change": -0.45, "open": 2.2, "high": 2.2, "low": 2.1, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T15:02:24", "percent_change": -17.6471, "prev_day_close": 2.55000007152557}, {"option": "NNE290119C00010000", "bid": 5.7, "bid_size": 373.0, "ask": 6.9, "ask_size": 342.0, "iv": 0.8734, "open_interest": 21.0, "volume": 10.0, "delta": 0.7413, "gamma": 0.0212, "vega": 0.051, "theta": -0.0021, "rho": 0.0565, "theo": 5.828, "change": 1.22, "open": 6.2, "high": 6.47, "low": 6.1, "tick": "no_change", "last_trade_price": 6.47, "last_trade_time": "2026-11-09T15:24:17", "percent_change": 23.2381, "prev_day_close": 5.25}, {"option": "NNE290119P00010000", "bid": 2.8, "bid_size": 1088.0, "ask": 3.8, "ask_size": 1301.0, "iv": 0.7516, "open_interest": 2516.0, "volume": 2.0, "delta": -0.2062, "gamma": 0.02, "vega": 0.0509, "theta": -0.0022, "rho": -0.0999, "theo": 3.4425, "change": -0.2, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T10:43:19", "percent_change": -5.55556, "prev_day_close": 3.60000002384186}, {"option": "NNE290119C00013000", "bid": 3.6, "bid_size": 862.0, "ask": 6.0, "ask_size": 635.0, "iv": 0.7557, "open_interest": 34.0, "volume": 3.0, "delta": 0.6673, "gamma": 0.0237, "vega": 0.0592, "theta": -0.0025, "rho": 0.0598, "theo": 4.9338, "change": 1.75, "open": 4.75, "high": 6.0, "low": 4.75, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T15:36:19", "percent_change": 41.1765, "prev_day_close": 4.25000011920929}, {"option": "NNE290119P00013000", "bid": 4.6, "bid_size": 935.0, "ask": 6.0, "ask_size": 1364.0, "iv": 0.7655, "open_interest": 439.0, "volume": 0.0, "delta": -0.2788, "gamma": 0.0242, "vega": 0.0593, "theta": -0.0025, "rho": -0.1358, "theo": 5.3752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.29, "last_trade_time": "2026-10-23T15:51:06", "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "NNE290119C00015000", "bid": 2.75, "bid_size": 951.0, "ask": 5.2, "ask_size": 470.0, "iv": 0.7023, "open_interest": 88.0, "volume": 0.0, "delta": 0.6239, "gamma": 0.0247, "vega": 0.0628, "theta": -0.0027, "rho": 0.0603, "theo": 4.4582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.17, "last_trade_time": "2026-11-05T10:29:46", "percent_change": 0.0, "prev_day_close": 3.72500014305115}, {"option": "NNE290119P00015000", "bid": 6.0, "bid_size": 684.0, "ask": 7.7, "ask_size": 905.0, "iv": 0.7884, "open_interest": 26.0, "volume": 0.0, "delta": -0.324, "gamma": 0.0263, "vega": 0.063, "theta": -0.0026, "rho": -0.1574, "theo": 6.7849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.93, "last_trade_time": "2026-11-03T10:17:32", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "NNE290119C00017000", "bid": 3.5, "bid_size": 940.0, "ask": 4.9, "ask_size": 654.0, "iv": 0.8007, "open_interest": 56.0, "volume": 1.0, "delta": 0.5848, "gamma": 0.0254, "vega": 0.0652, "theta": -0.0028, "rho": 0.0599, "theo": 4.0541, "change": -0.2, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T09:55:14", "percent_change": -5.26316, "prev_day_close": 3.80000007152557}, {"option": "NNE290119P00017000", "bid": 7.7, "bid_size": 348.0, "ask": 9.1, "ask_size": 748.0, "iv": 0.7981, "open_interest": 4.0, "volume": 0.0, "delta": -0.3664, "gamma": 0.0281, "vega": 0.0654, "theta": -0.0027, "rho": -0.176, "theo": 8.2708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.72, "last_trade_time": "2026-10-05T15:52:54", "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "NNE290119C00020000", "bid": 2.6, "bid_size": 1175.0, "ask": 4.5, "ask_size": 811.0, "iv": 0.7789, "open_interest": 242.0, "volume": 1.0, "delta": 0.5327, "gamma": 0.0259, "vega": 0.0674, "theta": -0.003, "rho": 0.0584, "theo": 3.5508, "change": -0.425, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T10:45:32", "percent_change": -14.0496, "prev_day_close": 3.02499997615814}, {"option": "NNE290119P00020000", "bid": 9.9, "bid_size": 426.0, "ask": 11.5, "ask_size": 754.0, "iv": 0.7918, "open_interest": 36.0, "volume": 0.0, "delta": -0.4256, "gamma": 0.0304, "vega": 0.0672, "theta": -0.0027, "rho": -0.2003, "theo": 10.6138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.75, "last_trade_time": "2026-11-02T12:16:48", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "NNE290119C00022000", "bid": 1.95, "bid_size": 1091.0, "ask": 4.1, "ask_size": 757.0, "iv": 0.7437, "open_interest": 2.0, "volume": 0.0, "delta": 0.502, "gamma": 0.026, "vega": 0.0681, "theta": -0.003, "rho": 0.0571, "theo": 3.2693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-22T15:41:55", "percent_change": 0.0, "prev_day_close": 2.62499994039536}, {"option": "NNE290119P00022000", "bid": 11.5, "bid_size": 335.0, "ask": 13.2, "ask_size": 670.0, "iv": 0.7961, "open_interest": 6.0, "volume": 0.0, "delta": -0.4623, "gamma": 0.0317, "vega": 0.0675, "theta": -0.0026, "rho": -0.2127, "theo": 12.2381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.99, "last_trade_time": "2026-10-23T14:16:35", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "NNE290119C00025000", "bid": 1.8, "bid_size": 1233.0, "ask": 3.9, "ask_size": 936.0, "iv": 0.7718, "open_interest": 6.0, "volume": 0.0, "delta": 0.4608, "gamma": 0.0259, "vega": 0.0682, "theta": -0.0031, "rho": 0.0547, "theo": 2.9094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.49, "last_trade_time": "2026-11-02T14:29:09", "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "NNE290119P00025000", "bid": 13.6, "bid_size": 565.0, "ask": 16.0, "ask_size": 644.0, "iv": 0.7878, "open_interest": 6.0, "volume": 0.0, "delta": -0.5137, "gamma": 0.0333, "vega": 0.0668, "theta": -0.0026, "rho": -0.2283, "theo": 14.751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.75, "last_trade_time": "2026-11-05T12:43:41", "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "NNE290119C00027000", "bid": 1.75, "bid_size": 1310.0, "ask": 3.6, "ask_size": 1144.0, "iv": 0.7769, "open_interest": 1004.0, "volume": 1.0, "delta": 0.4362, "gamma": 0.0257, "vega": 0.068, "theta": -0.0031, "rho": 0.0531, "theo": 2.7033, "change": 0.435, "open": 2.51, "high": 2.51, "low": 2.51, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-11-09T12:59:58", "percent_change": 20.9639, "prev_day_close": 2.07500004768372}, {"option": "NNE290119P00027000", "bid": 15.5, "bid_size": 379.0, "ask": 17.8, "ask_size": 591.0, "iv": 0.8085, "open_interest": 40.0, "volume": 0.0, "delta": -0.546, "gamma": 0.0343, "vega": 0.0658, "theta": -0.0025, "rho": -0.2348, "theo": 16.469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.99, "last_trade_time": "2026-11-02T14:34:29", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "NNE290119C00030000", "bid": 1.1, "bid_size": 1226.0, "ask": 3.4, "ask_size": 988.0, "iv": 0.7543, "open_interest": 9.0, "volume": 0.0, "delta": 0.4029, "gamma": 0.0253, "vega": 0.0671, "theta": -0.003, "rho": 0.0506, "theo": 2.4347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T12:04:01", "percent_change": 0.0, "prev_day_close": 1.87500005960464}, {"option": "NNE290119P00030000", "bid": 18.2, "bid_size": 228.0, "ask": 20.3, "ask_size": 320.0, "iv": 0.8055, "open_interest": 9.0, "volume": 0.0, "delta": -0.5914, "gamma": 0.0357, "vega": 0.0634, "theta": -0.0023, "rho": -0.2414, "theo": 19.1004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.18, "last_trade_time": "2026-10-20T15:45:02", "percent_change": 0.0, "prev_day_close": 20.0999994277954}, {"option": "NNE290119C00035000", "bid": 1.2, "bid_size": 1202.0, "ask": 2.8, "ask_size": 994.0, "iv": 0.7725, "open_interest": 47.0, "volume": 11.0, "delta": 0.3557, "gamma": 0.0244, "vega": 0.0651, "theta": -0.003, "rho": 0.0467, "theo": 2.0715, "change": -0.035, "open": 2.2, "high": 2.2, "low": 1.89, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-11-09T12:59:58", "percent_change": -1.81818, "prev_day_close": 1.92500001192093}, {"option": "NNE290119P00035000", "bid": 22.0, "bid_size": 300.0, "ask": 26.0, "ask_size": 303.0, "iv": 0.8496, "open_interest": 11.0, "volume": 0.0, "delta": -0.6611, "gamma": 0.0378, "vega": 0.0579, "theta": -0.002, "rho": -0.2398, "theo": 23.6051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.6, "last_trade_time": "2026-10-20T15:42:48", "percent_change": 0.0, "prev_day_close": 24.8000001907349}], "symbol": "NNE", "security_type": "stock", "exchange_id": 2, "current_price": 12.55, "price_change": 1.37, "price_change_percent": 12.3312, "bid": 12.49, "ask": 12.99, "bid_size": 300, "ask_size": 300, "open": 11.07, "high": 12.86, "low": 10.9605, "close": 12.48, "prev_day_close": 11.11, "volume": 2821712, "iv30": 79.377, "iv30_change": -2.892, "iv30_change_percent": -3.5153, "seqno": 10406398195, "last_trade_time": "2026-11-09T15:59:57", "tick": "down"}, "symbol": "NNE"}