{"timestamp": "2026-10-23 02:30:37", "data": {"options": [{"option": "NNVC261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 1.4334, "open_interest": 441.0, "volume": 0.0, "delta": 0.1588, "gamma": 0.3748, "vega": 0.0009, "theta": -0.0026, "rho": 0.0001, "theo": 0.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T15:34:46", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NNVC261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 135.0, "iv": 2.1385, "open_interest": 7.0, "volume": 0.0, "delta": -0.8594, "gamma": 0.3893, "vega": 0.0009, "theta": -0.0023, "rho": -0.001, "theo": 1.1478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-10-08T15:59:49", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "NNVC261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 332.0, "iv": 5.3632, "open_interest": 0.0, "volume": 0.0, "delta": 0.0829, "gamma": 0.1515, "vega": 0.0006, "theta": -0.0025, "rho": 0.0001, "theo": 0.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NNVC261120P00005000", "bid": 2.0, "bid_size": 61.0, "ask": 5.0, "ask_size": 699.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9357, "gamma": 0.1577, "vega": 0.0005, "theta": -0.0012, "rho": -0.0013, "theo": 3.632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "NNVC261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 12.0, "iv": 3.0582, "open_interest": 100.0, "volume": 0.0, "delta": 0.0633, "gamma": 0.1042, "vega": 0.0005, "theta": -0.0024, "rho": 0.0, "theo": 0.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-01T13:50:38", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NNVC261120P00007500", "bid": 4.4, "bid_size": 75.0, "ask": 8.4, "ask_size": 772.0, "iv": 5.6185, "open_interest": 0.0, "volume": 0.0, "delta": -0.9576, "gamma": 0.122, "vega": 0.0003, "theta": 0.0, "rho": -0.0014, "theo": 6.1262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "NNVC261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.374, "open_interest": 2980.0, "volume": 0.0, "delta": 0.2363, "gamma": 0.3995, "vega": 0.0017, "theta": -0.002, "rho": 0.0004, "theo": 0.0813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T09:34:15", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "NNVC261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 110.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": -0.7941, "gamma": 0.4205, "vega": 0.0016, "theta": -0.0017, "rho": -0.0019, "theo": 1.1711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-22T11:47:49", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "NNVC261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 2.0383, "open_interest": 250.0, "volume": 0.0, "delta": 0.1263, "gamma": 0.1852, "vega": 0.0011, "theta": -0.002, "rho": 0.0002, "theo": 0.0495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-22T14:52:10", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NNVC261218P00005000", "bid": 1.75, "bid_size": 75.0, "ask": 5.4, "ask_size": 772.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9087, "gamma": 0.2037, "vega": 0.0009, "theta": -0.0007, "rho": -0.0025, "theo": 3.6386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "NNVC261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 2.4578, "open_interest": 175.0, "volume": 0.0, "delta": 0.0968, "gamma": 0.1317, "vega": 0.0009, "theta": -0.0019, "rho": 0.0001, "theo": 0.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-07-23T09:43:16", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NNVC261218P00007500", "bid": 4.2, "bid_size": 75.0, "ask": 7.9, "ask_size": 772.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9417, "gamma": 0.1439, "vega": 0.0006, "theta": 0.0, "rho": -0.0026, "theo": 6.1285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "NNVC270319C00002500", "bid": 0.1, "bid_size": 134.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.1388, "open_interest": 3664.0, "volume": 7.0, "delta": 0.374, "gamma": 0.3826, "vega": 0.0034, "theta": -0.0013, "rho": 0.0014, "theo": 0.1777, "change": 0.065, "open": 0.25, "high": 0.3, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-22T12:35:32", "percent_change": 37.1429, "prev_day_close": 0.175000004470348}, {"option": "NNVC270319P00002500", "bid": 0.85, "bid_size": 81.0, "ask": 1.55, "ask_size": 55.0, "iv": 1.078, "open_interest": 26.0, "volume": 0.0, "delta": -0.6902, "gamma": 0.4166, "vega": 0.0031, "theta": -0.0012, "rho": -0.0046, "theo": 1.2209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-14T11:54:35", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "NNVC270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 180.0, "iv": 1.4639, "open_interest": 157.0, "volume": 0.0, "delta": 0.1696, "gamma": 0.2126, "vega": 0.0022, "theta": -0.001, "rho": 0.0006, "theo": 0.0737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-13T09:30:20", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NNVC270319P00005000", "bid": 2.9, "bid_size": 75.0, "ask": 4.0, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9231, "gamma": 0.2688, "vega": 0.0012, "theta": -0.0007, "rho": -0.0037, "theo": 3.6284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "NNVC270319C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 14.0, "iv": 1.4987, "open_interest": 13.0, "volume": 0.0, "delta": 0.1083, "gamma": 0.1428, "vega": 0.0016, "theta": -0.0008, "rho": 0.0004, "theo": 0.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T13:36:45", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NNVC270319P00007500", "bid": 3.7, "bid_size": 75.0, "ask": 8.4, "ask_size": 772.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0534, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 6.1193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "NNVC270617C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 10.0, "iv": 1.1284, "open_interest": 491.0, "volume": 131.0, "delta": 0.4801, "gamma": 0.3487, "vega": 0.0047, "theta": -0.001, "rho": 0.0025, "theo": 0.2762, "change": 0.05, "open": 0.35, "high": 0.35, "low": 0.3, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-22T10:18:49", "percent_change": 16.6667, "prev_day_close": 0.299999997019768}, {"option": "NNVC270617P00002500", "bid": 0.95, "bid_size": 76.0, "ask": 1.7, "ask_size": 55.0, "iv": 1.2126, "open_interest": 0.0, "volume": 0.0, "delta": -0.6199, "gamma": 0.3906, "vega": 0.0043, "theta": -0.001, "rho": -0.0072, "theo": 1.266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "NNVC270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 27.0, "iv": 1.1971, "open_interest": 3.0, "volume": 0.0, "delta": 0.3353, "gamma": 0.2412, "vega": 0.0042, "theta": -0.0012, "rho": 0.0017, "theo": 0.2007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T10:38:30", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NNVC270617P00005000", "bid": 3.0, "bid_size": 76.0, "ask": 4.2, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7862, "gamma": 0.299, "vega": 0.0032, "theta": -0.001, "rho": -0.0098, "theo": 3.6809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "NNVC270617C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 236.0, "iv": 2.6037, "open_interest": 0.0, "volume": 0.0, "delta": 0.282, "gamma": 0.1986, "vega": 0.0039, "theta": -0.0012, "rho": 0.0014, "theo": 0.1721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NNVC270617P00007500", "bid": 3.5, "bid_size": 75.0, "ask": 8.1, "ask_size": 772.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8595, "gamma": 0.2693, "vega": 0.0023, "theta": -0.001, "rho": -0.0095, "theo": 6.1476, "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": 6.05000019073486}], "symbol": "NNVC", "security_type": "stock", "exchange_id": 3, "current_price": 1.39, "price_change": -0.12, "price_change_percent": -7.947, "bid": 1.36, "ask": 1.47, "bid_size": 500, "ask_size": 200, "open": 1.46, "high": 1.53, "low": 1.38, "close": 1.39, "prev_day_close": 1.51, "volume": 147230, "iv30": 73.846, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37150956153, "last_trade_time": "2026-10-22T15:59:52", "tick": "up"}, "symbol": "NNVC"}