{"timestamp": "2026-11-10 03:26:35", "data": {"options": [{"option": "NNI261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1666, "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": 65.9000015258789}, {"option": "NNI261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.1772, "open_interest": 0.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0007, "vega": 0.0075, "theta": -0.0599, "rho": -0.0007, "theo": 0.2138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1666, "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": 61.4000015258789}, {"option": "NNI261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.8948, "open_interest": 0.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0009, "vega": 0.0087, "theta": -0.0643, "rho": -0.0008, "theo": 0.2369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1666, "rho": 0.0, "theo": 57.465, "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": 55.9000015258789}, {"option": "NNI261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6315, "open_interest": 0.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.0012, "vega": 0.0101, "theta": -0.0689, "rho": -0.0009, "theo": 0.2625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.1666, "rho": 0.0, "theo": 52.465, "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": 50.9000015258789}, {"option": "NNI261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3843, "open_interest": 0.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0015, "vega": 0.0118, "theta": -0.0736, "rho": -0.0011, "theo": 0.2915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0, "theta": -0.1666, "rho": 0.0, "theo": 47.465, "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": 46.0}, {"option": "NNI261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1507, "open_interest": 0.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.0019, "vega": 0.0138, "theta": -0.0786, "rho": -0.0013, "theo": 0.3244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0003, "vega": 0.0, "theta": -0.1666, "rho": 0.0, "theo": 42.465, "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": 40.7000007629394}, {"option": "NNI261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9285, "open_interest": 0.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.0025, "vega": 0.0162, "theta": -0.0839, "rho": -0.0016, "theo": 0.3626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0006, "vega": 0.0, "theta": -0.1666, "rho": 0.0, "theo": 37.465, "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": 35.7999992370606}, {"option": "NNI261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7156, "open_interest": 0.0, "volume": 0.0, "delta": -0.0387, "gamma": 0.0033, "vega": 0.0192, "theta": -0.0894, "rho": -0.0019, "theo": 0.4074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0011, "vega": 0.0, "theta": -0.1666, "rho": 0.0, "theo": 32.465, "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": 30.5500001907349}, {"option": "NNI261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5104, "open_interest": 0.0, "volume": 0.0, "delta": -0.0481, "gamma": 0.0045, "vega": 0.0229, "theta": -0.0951, "rho": -0.0024, "theo": 0.4615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.002, "vega": 0.0004, "theta": -0.1666, "rho": 0.0, "theo": 27.465, "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": 25.5500001907349}, {"option": "NNI261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3109, "open_interest": 0.0, "volume": 0.0, "delta": -0.0608, "gamma": 0.0062, "vega": 0.0276, "theta": -0.101, "rho": -0.003, "theo": 0.5285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0038, "vega": 0.0032, "theta": -0.1687, "rho": 0.0009, "theo": 22.4672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "NNI261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1153, "open_interest": 0.0, "volume": 0.0, "delta": -0.0791, "gamma": 0.0088, "vega": 0.0338, "theta": -0.1071, "rho": -0.0039, "theo": 0.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0087, "vega": 0.0046, "theta": -0.1721, "rho": 0.0012, "theo": 17.4747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "NNI261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9211, "open_interest": 0.0, "volume": 0.0, "delta": -0.1069, "gamma": 0.0132, "vega": 0.0423, "theta": -0.113, "rho": -0.0052, "theo": 0.7348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9685, "gamma": 0.021, "vega": 0.0074, "theta": -0.1724, "rho": 0.0011, "theo": 12.4865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "NNI261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7247, "open_interest": 0.0, "volume": 0.0, "delta": -0.1537, "gamma": 0.0211, "vega": 0.0544, "theta": -0.1181, "rho": -0.0075, "theo": 0.9189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": 0.9095, "gamma": 0.0529, "vega": 0.0262, "theta": -0.1815, "rho": 0.0047, "theo": 7.5564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.76, "last_trade_time": "2026-11-06T12:07:42", "percent_change": 0.0, "prev_day_close": 6.24999976158142}, {"option": "NNI261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5191, "open_interest": 1.0, "volume": 0.0, "delta": -0.2469, "gamma": 0.0371, "vega": 0.0723, "theta": -0.1206, "rho": -0.012, "theo": 1.2735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.58, "last_trade_time": "2026-11-05T15:57:50", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5226, "open_interest": 101.0, "volume": 0.0, "delta": 0.6476, "gamma": 0.0871, "vega": 0.0763, "theta": -0.1686, "rho": 0.0112, "theo": 3.1627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.69, "last_trade_time": "2026-11-05T10:29:11", "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "NNI261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2826, "open_interest": 0.0, "volume": 0.0, "delta": -0.4692, "gamma": 0.0605, "vega": 0.09, "theta": -0.1165, "rho": -0.023, "theo": 2.4212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.74999982118607}, {"option": "NNI261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2802, "open_interest": 1.0, "volume": 0.0, "delta": 0.308, "gamma": 0.0514, "vega": 0.0788, "theta": -0.1315, "rho": 0.009, "theo": 1.3485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-19T11:14:42", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2577, "open_interest": 0.0, "volume": 0.0, "delta": -0.7148, "gamma": 0.0432, "vega": 0.0752, "theta": -0.1112, "rho": -0.0359, "theo": 5.9804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999979734421}, {"option": "NNI261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6405, "open_interest": 0.0, "volume": 0.0, "delta": 0.1836, "gamma": 0.0285, "vega": 0.0605, "theta": -0.1195, "rho": 0.0062, "theo": 0.897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8147, "gamma": 0.0256, "vega": 0.0574, "theta": -0.1066, "rho": -0.0422, "theo": 10.6111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "NNI261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7943, "open_interest": 0.0, "volume": 0.0, "delta": 0.1289, "gamma": 0.0182, "vega": 0.0477, "theta": -0.1119, "rho": 0.0045, "theo": 0.7028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8614, "gamma": 0.0168, "vega": 0.046, "theta": -0.1018, "rho": -0.0462, "theo": 15.4411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "NNI261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9312, "open_interest": 0.0, "volume": 0.0, "delta": 0.0988, "gamma": 0.0128, "vega": 0.0396, "theta": -0.1059, "rho": 0.0035, "theo": 0.5913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI261120P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8881, "gamma": 0.012, "vega": 0.0383, "theta": -0.0972, "rho": -0.0492, "theo": 20.3366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.7500004768372}, {"option": "NNI261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0573, "open_interest": 0.0, "volume": 0.0, "delta": 0.0798, "gamma": 0.0096, "vega": 0.0344, "theta": -0.101, "rho": 0.0029, "theo": 0.5175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI261120P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9053, "gamma": 0.0091, "vega": 0.0328, "theta": -0.0929, "rho": -0.0517, "theo": 25.2627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "NNI261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1736, "open_interest": 0.0, "volume": 0.0, "delta": 0.0669, "gamma": 0.0076, "vega": 0.0295, "theta": -0.0968, "rho": 0.0025, "theo": 0.464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI261120P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9172, "gamma": 0.0072, "vega": 0.0288, "theta": -0.0889, "rho": -0.054, "theo": 30.2061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5999994277954}, {"option": "NNI261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.283, "open_interest": 0.0, "volume": 0.0, "delta": 0.0573, "gamma": 0.0061, "vega": 0.0267, "theta": -0.0929, "rho": 0.0022, "theo": 0.4216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI261120P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.926, "gamma": 0.0059, "vega": 0.0256, "theta": -0.0853, "rho": -0.0562, "theo": 35.1603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.7000007629394}, {"option": "NNI261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3856, "open_interest": 0.0, "volume": 0.0, "delta": 0.0503, "gamma": 0.0051, "vega": 0.0235, "theta": -0.0898, "rho": 0.0019, "theo": 0.3897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI261120P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9327, "gamma": 0.0049, "vega": 0.0231, "theta": -0.0819, "rho": -0.0583, "theo": 40.122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.9000015258789}, {"option": "NNI261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4826, "open_interest": 0.0, "volume": 0.0, "delta": 0.0446, "gamma": 0.0043, "vega": 0.0217, "theta": -0.0868, "rho": 0.0017, "theo": 0.3624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI261120P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.938, "gamma": 0.0042, "vega": 0.021, "theta": -0.0788, "rho": -0.0603, "theo": 45.0888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.2000007629394}, {"option": "NNI261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.575, "open_interest": 0.0, "volume": 0.0, "delta": 0.0402, "gamma": 0.0037, "vega": 0.0196, "theta": -0.0842, "rho": 0.0015, "theo": 0.3397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI261120P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9422, "gamma": 0.0036, "vega": 0.0193, "theta": -0.0759, "rho": -0.0623, "theo": 50.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.4000015258789}, {"option": "NNI261120C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6634, "open_interest": 0.0, "volume": 0.0, "delta": 0.0365, "gamma": 0.0032, "vega": 0.0182, "theta": -0.0819, "rho": 0.0014, "theo": 0.3209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI261120P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9457, "gamma": 0.0032, "vega": 0.0178, "theta": -0.0732, "rho": -0.0642, "theo": 55.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "NNI261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0014, "vega": 0.0264, "theta": -0.0387, "rho": 0.0324, "theo": 62.8886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.8000011444092}, {"option": "NNI261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5629, "open_interest": 0.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.0014, "vega": 0.0306, "theta": -0.0444, "rho": -0.0052, "theo": 0.6966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9669, "gamma": 0.0018, "vega": 0.0304, "theta": -0.0412, "rho": 0.0362, "theo": 57.949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.7000007629394}, {"option": "NNI261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4234, "open_interest": 0.0, "volume": 0.0, "delta": -0.0368, "gamma": 0.0017, "vega": 0.0347, "theta": -0.0464, "rho": -0.006, "theo": 0.7566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9611, "gamma": 0.0022, "vega": 0.0343, "theta": -0.0437, "rho": 0.0392, "theo": 53.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.7999992370606}, {"option": "NNI261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2925, "open_interest": 0.0, "volume": 0.0, "delta": -0.0428, "gamma": 0.0021, "vega": 0.0394, "theta": -0.0484, "rho": -0.0068, "theo": 0.8223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9541, "gamma": 0.0027, "vega": 0.0388, "theta": -0.0462, "rho": 0.0423, "theo": 48.0852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.7999992370606}, {"option": "NNI261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1689, "open_interest": 0.0, "volume": 0.0, "delta": -0.0501, "gamma": 0.0026, "vega": 0.0446, "theta": -0.0503, "rho": -0.0079, "theo": 0.8949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9456, "gamma": 0.0034, "vega": 0.0465, "theta": -0.0486, "rho": 0.048, "theo": 43.1651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0999984741211}, {"option": "NNI261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0514, "open_interest": 0.0, "volume": 0.0, "delta": -0.0588, "gamma": 0.0033, "vega": 0.0508, "theta": -0.0521, "rho": -0.0093, "theo": 0.9761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9352, "gamma": 0.0042, "vega": 0.0527, "theta": -0.051, "rho": 0.051, "theo": 38.2582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.9000005722046}, {"option": "NNI261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9389, "open_interest": 0.0, "volume": 0.0, "delta": -0.0696, "gamma": 0.0042, "vega": 0.0579, "theta": -0.0539, "rho": -0.0108, "theo": 1.0687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9222, "gamma": 0.0054, "vega": 0.06, "theta": -0.0533, "rho": 0.0547, "theo": 33.3631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.9000005722046}, {"option": "NNI261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8307, "open_interest": 0.0, "volume": 0.0, "delta": -0.0831, "gamma": 0.0053, "vega": 0.0662, "theta": -0.0555, "rho": -0.0128, "theo": 1.176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9053, "gamma": 0.007, "vega": 0.0717, "theta": -0.0554, "rho": 0.0601, "theo": 28.4892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.2999992370605}, {"option": "NNI261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7257, "open_interest": 0.0, "volume": 0.0, "delta": -0.1004, "gamma": 0.0068, "vega": 0.0763, "theta": -0.057, "rho": -0.0152, "theo": 1.3043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI261218C00110000", "bid": 21.0, "bid_size": 8.0, "ask": 25.5, "ask_size": 9.0, "iv": 0.4686, "open_interest": 0.0, "volume": 0.0, "delta": 0.8828, "gamma": 0.0092, "vega": 0.0825, "theta": -0.0573, "rho": 0.0631, "theo": 23.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "NNI261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.623, "open_interest": 0.0, "volume": 0.0, "delta": -0.1233, "gamma": 0.009, "vega": 0.0884, "theta": -0.0581, "rho": -0.0186, "theo": 1.4628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI261218C00115000", "bid": 16.2, "bid_size": 1.0, "ask": 21.0, "ask_size": 4.0, "iv": 0.4236, "open_interest": 1.0, "volume": 0.0, "delta": 0.8515, "gamma": 0.0125, "vega": 0.0989, "theta": -0.0588, "rho": 0.0672, "theo": 18.8467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.26, "last_trade_time": "2026-10-23T13:10:21", "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "NNI261218P00115000", "bid": 0.1, "bid_size": 1.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.5301, "open_interest": 2.0, "volume": 0.0, "delta": -0.1552, "gamma": 0.0122, "vega": 0.1034, "theta": -0.0589, "rho": -0.023, "theo": 1.6701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-09-15T10:02:23", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "NNI261218C00120000", "bid": 11.5, "bid_size": 7.0, "ask": 16.0, "ask_size": 8.0, "iv": 0.3464, "open_interest": 0.0, "volume": 0.0, "delta": 0.8047, "gamma": 0.0176, "vega": 0.1186, "theta": -0.0598, "rho": 0.0701, "theo": 14.1321, "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": 12.25}, {"option": "NNI261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.4195, "open_interest": 0.0, "volume": 0.0, "delta": -0.2022, "gamma": 0.017, "vega": 0.1221, "theta": -0.0591, "rho": -0.0296, "theo": 1.9653, "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": 2.45000004768372}, {"option": "NNI261218C00125000", "bid": 7.5, "bid_size": 9.0, "ask": 12.0, "ask_size": 9.0, "iv": 0.3246, "open_interest": 19.0, "volume": 0.0, "delta": 0.7289, "gamma": 0.0254, "vega": 0.1424, "theta": -0.0596, "rho": 0.0709, "theo": 9.6074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.54, "last_trade_time": "2026-11-05T14:50:58", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "NNI261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.3144, "open_interest": 0.0, "volume": 0.0, "delta": -0.2777, "gamma": 0.0245, "vega": 0.145, "theta": -0.0583, "rho": -0.0399, "theo": 2.4527, "change": 0.0, "open": 0.0, "high": 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": "NNI261218C00130000", "bid": 4.0, "bid_size": 1.0, "ask": 8.5, "ask_size": 8.0, "iv": 0.2995, "open_interest": 0.0, "volume": 0.0, "delta": 0.5968, "gamma": 0.0352, "vega": 0.1653, "theta": -0.0579, "rho": 0.0639, "theo": 5.6276, "change": 0.0, "open": 0.0, "high": 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": "NNI261218P00130000", "bid": 1.0, "bid_size": 5.0, "ask": 6.0, "ask_size": 9.0, "iv": 0.2627, "open_interest": 0.0, "volume": 0.0, "delta": -0.4075, "gamma": 0.0341, "vega": 0.1673, "theta": -0.0562, "rho": -0.0573, "theo": 3.4884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "NNI261218C00135000", "bid": 1.1, "bid_size": 4.0, "ask": 6.0, "ask_size": 9.0, "iv": 0.2792, "open_interest": 0.0, "volume": 0.0, "delta": 0.416, "gamma": 0.0359, "vega": 0.1678, "theta": -0.0558, "rho": 0.05, "theo": 3.1298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "NNI261218P00135000", "bid": 3.5, "bid_size": 2.0, "ask": 8.0, "ask_size": 12.0, "iv": 0.2392, "open_interest": 0.0, "volume": 0.0, "delta": -0.5838, "gamma": 0.0353, "vega": 0.1678, "theta": -0.0545, "rho": -0.0786, "theo": 5.9996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "NNI261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.3118, "open_interest": 0.0, "volume": 0.0, "delta": 0.2888, "gamma": 0.0272, "vega": 0.1476, "theta": -0.0553, "rho": 0.0363, "theo": 2.1476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI261218P00140000", "bid": 6.5, "bid_size": 8.0, "ask": 11.2, "ask_size": 6.0, "iv": 0.2063, "open_interest": 0.0, "volume": 0.0, "delta": -0.7089, "gamma": 0.027, "vega": 0.1474, "theta": -0.0542, "rho": -0.0932, "theo": 10.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "NNI261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.3949, "open_interest": 6.0, "volume": 0.0, "delta": 0.2186, "gamma": 0.02, "vega": 0.1279, "theta": -0.0553, "rho": 0.0279, "theo": 1.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-02T11:15:24", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI261218P00145000", "bid": 10.5, "bid_size": 9.0, "ask": 15.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7787, "gamma": 0.02, "vega": 0.1277, "theta": -0.0541, "rho": -0.1014, "theo": 14.5715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "NNI261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.4688, "open_interest": 0.0, "volume": 0.0, "delta": 0.1763, "gamma": 0.0153, "vega": 0.1124, "theta": -0.0553, "rho": 0.0226, "theo": 1.4894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI261218P00150000", "bid": 15.0, "bid_size": 9.0, "ask": 19.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.821, "gamma": 0.0154, "vega": 0.1121, "theta": -0.0538, "rho": -0.1065, "theo": 19.3204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "NNI261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.5363, "open_interest": 0.0, "volume": 0.0, "delta": 0.1483, "gamma": 0.0122, "vega": 0.1004, "theta": -0.0552, "rho": 0.0191, "theo": 1.3347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI261218P00155000", "bid": 20.0, "bid_size": 9.0, "ask": 24.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8491, "gamma": 0.0123, "vega": 0.1, "theta": -0.0532, "rho": -0.1104, "theo": 24.1503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "NNI261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.5988, "open_interest": 0.0, "volume": 0.0, "delta": 0.1284, "gamma": 0.01, "vega": 0.0911, "theta": -0.0549, "rho": 0.0164, "theo": 1.2232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI261218P00160000", "bid": 25.0, "bid_size": 9.0, "ask": 29.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8691, "gamma": 0.0101, "vega": 0.0906, "theta": -0.0525, "rho": -0.1147, "theo": 29.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "NNI261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6572, "open_interest": 0.0, "volume": 0.0, "delta": 0.1135, "gamma": 0.0084, "vega": 0.0833, "theta": -0.0546, "rho": 0.0146, "theo": 1.1377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI261218P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5663, "open_interest": 0.0, "volume": 0.0, "delta": -0.8841, "gamma": 0.0085, "vega": 0.0828, "theta": -0.0518, "rho": -0.1172, "theo": 33.9229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.7999992370606}, {"option": "NNI261218C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7121, "open_interest": 0.0, "volume": 0.0, "delta": 0.1019, "gamma": 0.0073, "vega": 0.0771, "theta": -0.0543, "rho": 0.013, "theo": 1.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI261218P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6192, "open_interest": 0.0, "volume": 0.0, "delta": -0.8958, "gamma": 0.0073, "vega": 0.0765, "theta": -0.051, "rho": -0.1207, "theo": 38.8398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.7999992370606}, {"option": "NNI261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7641, "open_interest": 0.0, "volume": 0.0, "delta": 0.0926, "gamma": 0.0063, "vega": 0.0719, "theta": -0.054, "rho": 0.0119, "theo": 1.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI261218P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6695, "open_interest": 0.0, "volume": 0.0, "delta": -0.9051, "gamma": 0.0064, "vega": 0.0714, "theta": -0.0501, "rho": -0.1244, "theo": 43.7684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.7000007629394}, {"option": "NNI261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8134, "open_interest": 0.0, "volume": 0.0, "delta": 0.085, "gamma": 0.0056, "vega": 0.0673, "theta": -0.0536, "rho": 0.0108, "theo": 0.9653, "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": 2.45000004768372}, {"option": "NNI261218P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7175, "open_interest": 0.0, "volume": 0.0, "delta": -0.9127, "gamma": 0.0056, "vega": 0.0667, "theta": -0.0493, "rho": -0.1259, "theo": 48.7063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.7000007629394}, {"option": "NNI261218C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8604, "open_interest": 0.0, "volume": 0.0, "delta": 0.0787, "gamma": 0.005, "vega": 0.0635, "theta": -0.0532, "rho": 0.01, "theo": 0.9246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI261218P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7635, "open_interest": 0.0, "volume": 0.0, "delta": -0.9191, "gamma": 0.005, "vega": 0.0628, "theta": -0.0484, "rho": -0.1288, "theo": 53.6511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.7000007629394}, {"option": "NNI261218C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9054, "open_interest": 0.0, "volume": 0.0, "delta": 0.0734, "gamma": 0.0045, "vega": 0.0602, "theta": -0.0529, "rho": 0.0092, "theo": 0.889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI261218P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8078, "open_interest": 0.0, "volume": 0.0, "delta": -0.9245, "gamma": 0.0046, "vega": 0.0595, "theta": -0.0475, "rho": -0.1323, "theo": 58.6011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.6999988555908}, {"option": "NNI261218C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9484, "open_interest": 0.0, "volume": 0.0, "delta": 0.0688, "gamma": 0.0041, "vega": 0.0572, "theta": -0.0525, "rho": 0.0087, "theo": 0.8575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI261218P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8503, "open_interest": 0.0, "volume": 0.0, "delta": -0.9291, "gamma": 0.0041, "vega": 0.0567, "theta": -0.0467, "rho": -0.1355, "theo": 63.5551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.4000015258789}, {"option": "NNI261218C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9897, "open_interest": 0.0, "volume": 0.0, "delta": 0.0648, "gamma": 0.0038, "vega": 0.0546, "theta": -0.0522, "rho": 0.0081, "theo": 0.8297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI261218P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8914, "open_interest": 0.0, "volume": 0.0, "delta": -0.9332, "gamma": 0.0038, "vega": 0.0538, "theta": -0.0458, "rho": -0.1375, "theo": 68.513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.6999969482422}, {"option": "NNI270319C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9537, "gamma": 0.0021, "vega": 0.0668, "theta": -0.0221, "rho": 0.0898, "theo": 63.1495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.9000015258789}, {"option": "NNI270319P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8554, "open_interest": 0.0, "volume": 0.0, "delta": -0.0531, "gamma": 0.0018, "vega": 0.0852, "theta": -0.0245, "rho": -0.0294, "theo": 1.603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI270319C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9453, "gamma": 0.0025, "vega": 0.0761, "theta": -0.0235, "rho": 0.0981, "theo": 58.271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "NNI270319P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7787, "open_interest": 0.0, "volume": 0.0, "delta": -0.0611, "gamma": 0.0022, "vega": 0.0951, "theta": -0.0254, "rho": -0.0333, "theo": 1.7301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI270319C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9356, "gamma": 0.003, "vega": 0.0924, "theta": -0.0248, "rho": 0.1212, "theo": 53.4055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0999984741211}, {"option": "NNI270319P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7067, "open_interest": 0.0, "volume": 0.0, "delta": -0.0703, "gamma": 0.0026, "vega": 0.1061, "theta": -0.0261, "rho": -0.038, "theo": 1.8676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI270319C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9243, "gamma": 0.0036, "vega": 0.1032, "theta": -0.0257, "rho": 0.1308, "theo": 48.5624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.2000007629394}, {"option": "NNI270319P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6387, "open_interest": 0.0, "volume": 0.0, "delta": -0.0811, "gamma": 0.0031, "vega": 0.1183, "theta": -0.0269, "rho": -0.0434, "theo": 2.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI270319C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.911, "gamma": 0.0044, "vega": 0.1169, "theta": -0.0267, "rho": 0.1401, "theo": 43.7356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.4000015258789}, {"option": "NNI270319P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5741, "open_interest": 0.0, "volume": 0.0, "delta": -0.0937, "gamma": 0.0038, "vega": 0.1317, "theta": -0.0275, "rho": -0.0494, "theo": 2.1867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI270319C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8949, "gamma": 0.0052, "vega": 0.1351, "theta": -0.0275, "rho": 0.1547, "theo": 38.9306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.4000005722046}, {"option": "NNI270319P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5122, "open_interest": 0.0, "volume": 0.0, "delta": -0.1089, "gamma": 0.0046, "vega": 0.147, "theta": -0.0281, "rho": -0.057, "theo": 2.3764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI270319C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8758, "gamma": 0.0063, "vega": 0.1526, "theta": -0.0282, "rho": 0.1717, "theo": 34.1624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0999994277954}, {"option": "NNI270319P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4526, "open_interest": 0.0, "volume": 0.0, "delta": -0.1272, "gamma": 0.0057, "vega": 0.164, "theta": -0.0286, "rho": -0.0658, "theo": 2.596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI270319C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.852, "gamma": 0.0077, "vega": 0.1726, "theta": -0.0286, "rho": 0.1812, "theo": 29.4367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "NNI270319P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3948, "open_interest": 0.0, "volume": 0.0, "delta": -0.15, "gamma": 0.007, "vega": 0.1834, "theta": -0.0289, "rho": -0.0769, "theo": 2.8563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI270319C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2663, "open_interest": 0.0, "volume": 0.0, "delta": 0.8219, "gamma": 0.0095, "vega": 0.1965, "theta": -0.0289, "rho": 0.1976, "theo": 24.7713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "NNI270319P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3382, "open_interest": 0.0, "volume": 0.0, "delta": -0.1789, "gamma": 0.0088, "vega": 0.2054, "theta": -0.0291, "rho": -0.0907, "theo": 3.1775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI270319C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2764, "open_interest": 0.0, "volume": 0.0, "delta": 0.783, "gamma": 0.0118, "vega": 0.2227, "theta": -0.0289, "rho": 0.2036, "theo": 20.2065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "NNI270319P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2822, "open_interest": 0.0, "volume": 0.0, "delta": -0.2166, "gamma": 0.0111, "vega": 0.2303, "theta": -0.029, "rho": -0.1089, "theo": 3.5938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "NNI270319C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2505, "open_interest": 0.0, "volume": 0.0, "delta": 0.7308, "gamma": 0.0146, "vega": 0.253, "theta": -0.0287, "rho": 0.2106, "theo": 15.8042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7500004768372}, {"option": "NNI270319P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3286, "open_interest": 0.0, "volume": 0.0, "delta": -0.2674, "gamma": 0.014, "vega": 0.2575, "theta": -0.0288, "rho": -0.1334, "theo": 4.1743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000019222498}, {"option": "NNI270319C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2475, "open_interest": 0.0, "volume": 0.0, "delta": 0.6591, "gamma": 0.0181, "vega": 0.2822, "theta": -0.0283, "rho": 0.2074, "theo": 11.7157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3999998569489}, {"option": "NNI270319P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.267, "open_interest": 0.0, "volume": 0.0, "delta": -0.3374, "gamma": 0.0175, "vega": 0.2848, "theta": -0.0282, "rho": -0.1671, "theo": 5.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000020265579}, {"option": "NNI270319C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2439, "open_interest": 0.0, "volume": 0.0, "delta": 0.5634, "gamma": 0.0211, "vega": 0.3037, "theta": -0.0279, "rho": 0.1916, "theo": 8.2516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "NNI270319P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2396, "open_interest": 0.0, "volume": 0.0, "delta": -0.431, "gamma": 0.0206, "vega": 0.305, "theta": -0.0274, "rho": -0.212, "theo": 6.5808, "change": 0.0, "open": 0.0, "high": 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": "NNI270319C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2398, "open_interest": 0.0, "volume": 0.0, "delta": 0.4556, "gamma": 0.0216, "vega": 0.3073, "theta": -0.0276, "rho": 0.1638, "theo": 5.8186, "change": 0.0, "open": 0.0, "high": 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": "NNI270319P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2364, "open_interest": 0.0, "volume": 0.0, "delta": -0.536, "gamma": 0.0211, "vega": 0.3068, "theta": -0.0266, "rho": -0.2648, "theo": 9.1202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "NNI270319C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2811, "open_interest": 100.0, "volume": 50.0, "delta": 0.3644, "gamma": 0.0194, "vega": 0.2925, "theta": -0.0276, "rho": 0.1362, "theo": 4.4229, "change": 1.0, "open": 4.9, "high": 4.9, "low": 4.9, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T11:31:47", "percent_change": 25.641, "prev_day_close": 3.90000009536743}, {"option": "NNI270319P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2332, "open_interest": 0.0, "volume": 0.0, "delta": -0.6249, "gamma": 0.019, "vega": 0.2914, "theta": -0.0261, "rho": -0.3121, "theo": 12.6791, "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": 12.2000002861023}, {"option": "NNI270319C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3175, "open_interest": 0.0, "volume": 0.0, "delta": 0.2991, "gamma": 0.0164, "vega": 0.2715, "theta": -0.0277, "rho": 0.114, "theo": 3.6443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "NNI270319P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2315, "open_interest": 0.0, "volume": 0.0, "delta": -0.6886, "gamma": 0.0162, "vega": 0.2703, "theta": -0.0258, "rho": -0.3498, "theo": 16.8449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "NNI270319C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2623, "open_interest": 0.0, "volume": 0.0, "delta": 0.2535, "gamma": 0.0139, "vega": 0.2509, "theta": -0.0279, "rho": 0.0976, "theo": 3.1702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "NNI270319P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2404, "open_interest": 0.0, "volume": 0.0, "delta": -0.7333, "gamma": 0.0137, "vega": 0.25, "theta": -0.0254, "rho": -0.3785, "theo": 21.3086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.2999997138977}, {"option": "NNI270319C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2993, "open_interest": 0.0, "volume": 0.0, "delta": 0.2205, "gamma": 0.0118, "vega": 0.2328, "theta": -0.028, "rho": 0.0854, "theo": 2.852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI270319P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2539, "open_interest": 0.0, "volume": 0.0, "delta": -0.7658, "gamma": 0.0118, "vega": 0.2322, "theta": -0.0251, "rho": -0.3992, "theo": 25.9259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "NNI270319C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3336, "open_interest": 0.0, "volume": 0.0, "delta": 0.1958, "gamma": 0.0102, "vega": 0.2176, "theta": -0.0281, "rho": 0.0759, "theo": 2.6219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI270319P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2779, "open_interest": 0.0, "volume": 0.0, "delta": -0.7906, "gamma": 0.0102, "vega": 0.2167, "theta": -0.0248, "rho": -0.4104, "theo": 30.6311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1499996185303}, {"option": "NNI270319C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3656, "open_interest": 0.0, "volume": 0.0, "delta": 0.1766, "gamma": 0.009, "vega": 0.204, "theta": -0.0281, "rho": 0.0686, "theo": 2.4471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI270319P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3112, "open_interest": 0.0, "volume": 0.0, "delta": -0.8102, "gamma": 0.0091, "vega": 0.2037, "theta": -0.0246, "rho": -0.4164, "theo": 35.3926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0999994277954}, {"option": "NNI270319C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3957, "open_interest": 0.0, "volume": 0.0, "delta": 0.1612, "gamma": 0.008, "vega": 0.1927, "theta": -0.0282, "rho": 0.0626, "theo": 2.3073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI270319P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3429, "open_interest": 0.0, "volume": 0.0, "delta": -0.8262, "gamma": 0.0081, "vega": 0.1921, "theta": -0.0243, "rho": -0.4167, "theo": 40.1924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "NNI270319C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4242, "open_interest": 0.0, "volume": 0.0, "delta": 0.1487, "gamma": 0.0071, "vega": 0.1823, "theta": -0.0282, "rho": 0.0577, "theo": 2.1937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI270319P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3731, "open_interest": 0.0, "volume": 0.0, "delta": -0.8395, "gamma": 0.0074, "vega": 0.1818, "theta": -0.0241, "rho": -0.4144, "theo": 45.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "NNI270319C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4512, "open_interest": 0.0, "volume": 0.0, "delta": 0.1383, "gamma": 0.0064, "vega": 0.174, "theta": -0.0282, "rho": 0.0536, "theo": 2.0979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI270319P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.402, "open_interest": 0.0, "volume": 0.0, "delta": -0.8508, "gamma": 0.0067, "vega": 0.1731, "theta": -0.0238, "rho": -0.4111, "theo": 49.8712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.7999992370606}, {"option": "NNI270319C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.477, "open_interest": 0.0, "volume": 0.0, "delta": 0.1295, "gamma": 0.0059, "vega": 0.1663, "theta": -0.0282, "rho": 0.0502, "theo": 2.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI270319P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4297, "open_interest": 0.0, "volume": 0.0, "delta": -0.8606, "gamma": 0.0062, "vega": 0.1647, "theta": -0.0235, "rho": -0.4046, "theo": 54.7384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5999984741211}, {"option": "NNI270319C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5016, "open_interest": 0.0, "volume": 0.0, "delta": 0.1219, "gamma": 0.0054, "vega": 0.159, "theta": -0.0282, "rho": 0.0471, "theo": 1.9451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI270319P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4564, "open_interest": 0.0, "volume": 0.0, "delta": -0.8692, "gamma": 0.0058, "vega": 0.1574, "theta": -0.0232, "rho": -0.4035, "theo": 59.6197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.9000015258789}, {"option": "NNI270319C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5253, "open_interest": 0.0, "volume": 0.0, "delta": 0.1154, "gamma": 0.005, "vega": 0.153, "theta": -0.0281, "rho": 0.0444, "theo": 1.8831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI270319P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.482, "open_interest": 0.0, "volume": 0.0, "delta": -0.8767, "gamma": 0.0054, "vega": 0.1504, "theta": -0.0229, "rho": -0.396, "theo": 64.5122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.6999988555908}, {"option": "NNI270319C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5479, "open_interest": 0.0, "volume": 0.0, "delta": 0.1096, "gamma": 0.0046, "vega": 0.1477, "theta": -0.0281, "rho": 0.0421, "theo": 1.8276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI270319P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5068, "open_interest": 0.0, "volume": 0.0, "delta": -0.8834, "gamma": 0.005, "vega": 0.1445, "theta": -0.0225, "rho": -0.3894, "theo": 69.4142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.8000030517578}, {"option": "NNI270617C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.0021, "vega": 0.0795, "theta": -0.0089, "rho": 0.115, "theo": 68.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.5}, {"option": "NNI270617P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7211, "open_interest": 0.0, "volume": 0.0, "delta": -0.0546, "gamma": 0.0016, "vega": 0.1127, "theta": -0.0168, "rho": -0.0534, "theo": 1.9881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI270617C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9477, "gamma": 0.0024, "vega": 0.0907, "theta": -0.0103, "rho": 0.13, "theo": 63.1734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.6999988555908}, {"option": "NNI270617P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6576, "open_interest": 0.0, "volume": 0.0, "delta": -0.0626, "gamma": 0.0019, "vega": 0.1256, "theta": -0.0174, "rho": -0.0604, "theo": 2.1434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI270617C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9376, "gamma": 0.0029, "vega": 0.1087, "theta": -0.012, "rho": 0.1517, "theo": 58.3242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.7000007629394}, {"option": "NNI270617P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5984, "open_interest": 0.0, "volume": 0.0, "delta": -0.0717, "gamma": 0.0023, "vega": 0.1396, "theta": -0.018, "rho": -0.0684, "theo": 2.3099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI270617C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9261, "gamma": 0.0034, "vega": 0.1288, "theta": -0.013, "rho": 0.1793, "theo": 53.503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0999984741211}, {"option": "NNI270617P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5429, "open_interest": 0.0, "volume": 0.0, "delta": -0.0821, "gamma": 0.0027, "vega": 0.1546, "theta": -0.0184, "rho": -0.0772, "theo": 2.4899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI270617C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9128, "gamma": 0.004, "vega": 0.1447, "theta": -0.014, "rho": 0.1979, "theo": 48.7075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "NNI270617P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4905, "open_interest": 0.0, "volume": 0.0, "delta": -0.0942, "gamma": 0.0032, "vega": 0.1712, "theta": -0.0189, "rho": -0.0875, "theo": 2.6865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI270617C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3972, "open_interest": 0.0, "volume": 0.0, "delta": 0.8971, "gamma": 0.0047, "vega": 0.161, "theta": -0.015, "rho": 0.2115, "theo": 43.9325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.2000007629394}, {"option": "NNI270617P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4406, "open_interest": 0.0, "volume": 0.0, "delta": -0.1083, "gamma": 0.0039, "vega": 0.1896, "theta": -0.0192, "rho": -0.0997, "theo": 2.9051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI270617C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3324, "open_interest": 0.0, "volume": 0.0, "delta": 0.8789, "gamma": 0.0055, "vega": 0.1909, "theta": -0.0158, "rho": 0.2457, "theo": 39.1896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0999984741211}, {"option": "NNI270617P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3928, "open_interest": 0.0, "volume": 0.0, "delta": -0.1249, "gamma": 0.0046, "vega": 0.2095, "theta": -0.0196, "rho": -0.1136, "theo": 3.1518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI270617C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3206, "open_interest": 0.0, "volume": 0.0, "delta": 0.8573, "gamma": 0.0066, "vega": 0.2126, "theta": -0.0166, "rho": 0.2637, "theo": 34.4983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.2999992370606}, {"option": "NNI270617P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3468, "open_interest": 0.0, "volume": 0.0, "delta": -0.1449, "gamma": 0.0056, "vega": 0.2319, "theta": -0.0198, "rho": -0.1304, "theo": 3.436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI270617C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3187, "open_interest": 0.0, "volume": 0.0, "delta": 0.8309, "gamma": 0.0078, "vega": 0.2396, "theta": -0.0171, "rho": 0.2767, "theo": 29.8549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "NNI270617P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3022, "open_interest": 0.0, "volume": 0.0, "delta": -0.1693, "gamma": 0.0068, "vega": 0.2563, "theta": -0.0199, "rho": -0.151, "theo": 3.773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI270617C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3123, "open_interest": 0.0, "volume": 0.0, "delta": 0.7987, "gamma": 0.0093, "vega": 0.2704, "theta": -0.0177, "rho": 0.3034, "theo": 25.2997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "NNI270617P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.258, "open_interest": 0.0, "volume": 0.0, "delta": -0.1999, "gamma": 0.0084, "vega": 0.2838, "theta": -0.0199, "rho": -0.1765, "theo": 4.1892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "NNI270617C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2965, "open_interest": 0.0, "volume": 0.0, "delta": 0.7579, "gamma": 0.0111, "vega": 0.302, "theta": -0.0181, "rho": 0.312, "theo": 20.8617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.2000007629395}, {"option": "NNI270617P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3016, "open_interest": 0.0, "volume": 0.0, "delta": -0.2384, "gamma": 0.0102, "vega": 0.3131, "theta": -0.0197, "rho": -0.2087, "theo": 4.7221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000019147992}, {"option": "NNI270617C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2828, "open_interest": 0.0, "volume": 0.0, "delta": 0.7057, "gamma": 0.0134, "vega": 0.3364, "theta": -0.0185, "rho": 0.3236, "theo": 16.6256, "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": 17.6000003814697}, {"option": "NNI270617P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2503, "open_interest": 0.0, "volume": 0.0, "delta": -0.2883, "gamma": 0.0125, "vega": 0.3438, "theta": -0.0194, "rho": -0.2509, "theo": 5.4515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999981224537}, {"option": "NNI270617C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2723, "open_interest": 0.0, "volume": 0.0, "delta": 0.6379, "gamma": 0.0159, "vega": 0.3674, "theta": -0.0188, "rho": 0.3207, "theo": 12.7393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "NNI270617P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2348, "open_interest": 0.0, "volume": 0.0, "delta": -0.3531, "gamma": 0.015, "vega": 0.3724, "theta": -0.0188, "rho": -0.3058, "theo": 6.5254, "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": 7.19999992847443}, {"option": "NNI270617C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2687, "open_interest": 0.0, "volume": 0.0, "delta": 0.5538, "gamma": 0.0178, "vega": 0.3912, "theta": -0.0188, "rho": 0.2992, "theo": 9.4608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "NNI270617P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2293, "open_interest": 0.0, "volume": 0.0, "delta": -0.4335, "gamma": 0.0169, "vega": 0.3918, "theta": -0.0181, "rho": -0.3752, "theo": 8.1994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "NNI270617C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2608, "open_interest": 0.0, "volume": 0.0, "delta": 0.4635, "gamma": 0.0181, "vega": 0.3955, "theta": -0.0188, "rho": 0.2673, "theo": 7.0704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "NNI270617P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2262, "open_interest": 0.0, "volume": 0.0, "delta": -0.5198, "gamma": 0.0174, "vega": 0.3942, "theta": -0.0173, "rho": -0.4517, "theo": 10.7424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "NNI270617C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.254, "open_interest": 0.0, "volume": 0.0, "delta": 0.3844, "gamma": 0.0167, "vega": 0.3826, "theta": -0.0188, "rho": 0.2327, "theo": 5.5571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "NNI270617P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2232, "open_interest": 0.0, "volume": 0.0, "delta": -0.5957, "gamma": 0.0162, "vega": 0.3806, "theta": -0.0165, "rho": -0.5198, "theo": 14.1426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "NNI270617C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2512, "open_interest": 0.0, "volume": 0.0, "delta": 0.3239, "gamma": 0.0147, "vega": 0.3616, "theta": -0.0189, "rho": 0.2011, "theo": 4.6359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000001192093}, {"option": "NNI270617P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.218, "open_interest": 0.0, "volume": 0.0, "delta": -0.6543, "gamma": 0.0144, "vega": 0.36, "theta": -0.0157, "rho": -0.5713, "theo": 18.1207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "NNI270617C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2847, "open_interest": 0.0, "volume": 0.0, "delta": 0.2792, "gamma": 0.0128, "vega": 0.3394, "theta": -0.019, "rho": 0.1756, "theo": 4.0468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000019147992}, {"option": "NNI270617P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1636, "open_interest": 0.0, "volume": 0.0, "delta": -0.6981, "gamma": 0.0127, "vega": 0.3386, "theta": -0.015, "rho": -0.6068, "theo": 22.4255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.7000007629395}, {"option": "NNI270617C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3157, "open_interest": 0.0, "volume": 0.0, "delta": 0.2458, "gamma": 0.0112, "vega": 0.3198, "theta": -0.0191, "rho": 0.1554, "theo": 3.6425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "NNI270617P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1987, "open_interest": 0.0, "volume": 0.0, "delta": -0.7313, "gamma": 0.0112, "vega": 0.3184, "theta": -0.0142, "rho": -0.6312, "theo": 26.9149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "NNI270617C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2603, "open_interest": 0.0, "volume": 0.0, "delta": 0.2203, "gamma": 0.0099, "vega": 0.3008, "theta": -0.0192, "rho": 0.1406, "theo": 3.3497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI270617P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.189, "open_interest": 0.0, "volume": 0.0, "delta": -0.7574, "gamma": 0.0099, "vega": 0.3007, "theta": -0.0135, "rho": -0.6415, "theo": 31.5152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6499996185303}, {"option": "NNI270617C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2849, "open_interest": 0.0, "volume": 0.0, "delta": 0.2, "gamma": 0.0088, "vega": 0.2847, "theta": -0.0193, "rho": 0.1274, "theo": 3.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "NNI270617P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2419, "open_interest": 0.0, "volume": 0.0, "delta": -0.7783, "gamma": 0.0089, "vega": 0.2844, "theta": -0.0127, "rho": -0.6536, "theo": 36.189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "NNI270617C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.308, "open_interest": 0.0, "volume": 0.0, "delta": 0.1837, "gamma": 0.0079, "vega": 0.2702, "theta": -0.0193, "rho": 0.1175, "theo": 2.9461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI270617P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.258, "open_interest": 0.0, "volume": 0.0, "delta": -0.7956, "gamma": 0.0081, "vega": 0.2704, "theta": -0.012, "rho": -0.6552, "theo": 40.9131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.7999992370606}, {"option": "NNI270617C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.33, "open_interest": 0.0, "volume": 0.0, "delta": 0.1702, "gamma": 0.0071, "vega": 0.2583, "theta": -0.0194, "rho": 0.1091, "theo": 2.7992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI270617P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2828, "open_interest": 0.0, "volume": 0.0, "delta": -0.8103, "gamma": 0.0075, "vega": 0.2577, "theta": -0.0113, "rho": -0.654, "theo": 45.6741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0999984741211}, {"option": "NNI270617C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3507, "open_interest": 0.0, "volume": 0.0, "delta": 0.1589, "gamma": 0.0065, "vega": 0.2463, "theta": -0.0194, "rho": 0.1015, "theo": 2.6769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI270617P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3065, "open_interest": 0.0, "volume": 0.0, "delta": -0.823, "gamma": 0.0069, "vega": 0.2459, "theta": -0.0106, "rho": -0.6508, "theo": 50.4644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5999984741211}, {"option": "NNI270617C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3706, "open_interest": 0.0, "volume": 0.0, "delta": 0.1493, "gamma": 0.006, "vega": 0.2366, "theta": -0.0194, "rho": 0.0953, "theo": 2.5732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NNI270617P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3292, "open_interest": 0.0, "volume": 0.0, "delta": -0.834, "gamma": 0.0064, "vega": 0.2351, "theta": -0.0099, "rho": -0.6468, "theo": 55.2777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.7000007629394}], "symbol": "NNI", "security_type": "stock", "exchange_id": 3, "current_price": 132.5, "price_change": 1.97, "price_change_percent": 1.5092, "bid": 78.5, "ask": 215.1, "bid_size": 100, "ask_size": 100, "open": 132.59, "high": 134.575, "low": 128.0, "close": 132.5, "prev_day_close": 130.53, "volume": 133165, "iv30": 26.118, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415199437, "last_trade_time": "2026-11-09T15:59:47", "tick": "down"}, "symbol": "NNI"}