{"timestamp": "2026-11-10 03:28:06", "data": {"options": [{"option": "NOAH261120C00002500", "bid": 3.9, "bid_size": 85.0, "ask": 5.0, "ask_size": 73.0, "iv": 5.2896, "open_interest": 0.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.0155, "vega": 0.0007, "theta": -0.0105, "rho": 0.0008, "theo": 4.2488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "NOAH261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 55.0, "iv": 6.0866, "open_interest": 0.0, "volume": 0.0, "delta": -0.0273, "gamma": 0.0155, "vega": 0.0007, "theta": -0.011, "rho": -0.0001, "theo": 0.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "NOAH261120C00005000", "bid": 1.4, "bid_size": 85.0, "ask": 2.25, "ask_size": 73.0, "iv": 1.621, "open_interest": 1.0, "volume": 0.0, "delta": 0.8879, "gamma": 0.1057, "vega": 0.0022, "theta": -0.0157, "rho": 0.0015, "theo": 1.8146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-12T14:11:37", "percent_change": 0.0, "prev_day_close": 1.82499992847443}, {"option": "NOAH261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 55.0, "iv": 2.5156, "open_interest": 0.0, "volume": 0.0, "delta": -0.1151, "gamma": 0.1061, "vega": 0.0023, "theta": -0.016, "rho": -0.0003, "theo": 0.1144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NOAH261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 292.0, "iv": 1.4335, "open_interest": 50.0, "volume": 0.0, "delta": 0.2842, "gamma": 0.2987, "vega": 0.0039, "theta": -0.0176, "rho": 0.0006, "theo": 0.1819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T12:57:52", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NOAH261120P00007500", "bid": 0.25, "bid_size": 408.0, "ask": 0.95, "ask_size": 9.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": -0.7237, "gamma": 0.3021, "vega": 0.0039, "theta": -0.0177, "rho": -0.0014, "theo": 0.9837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-10-27T09:32:32", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "NOAH261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1083.0, "iv": 2.5325, "open_interest": 2.0, "volume": 0.0, "delta": 0.1142, "gamma": 0.0979, "vega": 0.0022, "theta": -0.0166, "rho": 0.0002, "theo": 0.0943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T14:11:37", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "NOAH261120P00010000", "bid": 2.5, "bid_size": 85.0, "ask": 3.7, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8928, "gamma": 0.0997, "vega": 0.0021, "theta": -0.0165, "rho": -0.0016, "theo": 3.3983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "NOAH261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1153.0, "iv": 3.3472, "open_interest": 1.0, "volume": 0.0, "delta": 0.0751, "gamma": 0.0554, "vega": 0.0016, "theta": -0.0154, "rho": 0.0001, "theo": 0.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T14:11:37", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NOAH261120P00012500", "bid": 5.0, "bid_size": 85.0, "ask": 6.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9316, "gamma": 0.0568, "vega": 0.0015, "theta": -0.0151, "rho": -0.0018, "theo": 5.8759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "NOAH261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1136.0, "iv": 3.9023, "open_interest": 0.0, "volume": 0.0, "delta": 0.0574, "gamma": 0.0384, "vega": 0.0013, "theta": -0.0143, "rho": 0.0001, "theo": 0.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NOAH261120P00015000", "bid": 7.4, "bid_size": 85.0, "ask": 8.8, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9492, "gamma": 0.0394, "vega": 0.0012, "theta": -0.0139, "rho": -0.0019, "theo": 8.3641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "NOAH261218C00002500", "bid": 3.9, "bid_size": 85.0, "ask": 5.0, "ask_size": 73.0, "iv": 2.7285, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0093, "vega": 0.0007, "theta": -0.0008, "rho": 0.0027, "theo": 4.2368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "NOAH261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 36.0, "iv": 3.248, "open_interest": 0.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0094, "vega": 0.0007, "theta": -0.0012, "rho": -0.0001, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 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": "NOAH261218C00005000", "bid": 1.6, "bid_size": 14.0, "ask": 2.3, "ask_size": 65.0, "iv": 1.0649, "open_interest": 0.0, "volume": 0.0, "delta": 0.9292, "gamma": 0.0948, "vega": 0.0031, "theta": -0.0025, "rho": 0.005, "theo": 1.7896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999992847443}, {"option": "NOAH261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 36.0, "iv": 1.0324, "open_interest": 0.0, "volume": 0.0, "delta": -0.0765, "gamma": 0.0957, "vega": 0.0032, "theta": -0.0027, "rho": -0.0006, "theo": 0.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "NOAH261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 480.0, "iv": 0.7455, "open_interest": 0.0, "volume": 0.0, "delta": 0.237, "gamma": 0.3439, "vega": 0.0068, "theta": -0.0035, "rho": 0.0016, "theo": 0.1153, "change": 0.0, "open": 0.0, "high": 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": "NOAH261218P00007500", "bid": 0.35, "bid_size": 395.0, "ask": 1.05, "ask_size": 47.0, "iv": 0.0, "open_interest": 72.0, "volume": 0.0, "delta": -0.7949, "gamma": 0.3736, "vega": 0.0061, "theta": -0.0038, "rho": -0.0036, "theo": 0.8888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-10-27T09:32:32", "percent_change": 0.0, "prev_day_close": 0.6999999769032}, {"option": "NOAH261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 10.0, "iv": 0.6688, "open_interest": 56.0, "volume": 5.0, "delta": 0.0548, "gamma": 0.0723, "vega": 0.0024, "theta": -0.0021, "rho": 0.0004, "theo": 0.0315, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:50:34", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "NOAH261218P00010000", "bid": 2.5, "bid_size": 93.0, "ask": 3.7, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9806, "gamma": 0.0813, "vega": 0.0008, "theta": -0.0025, "rho": -0.001, "theo": 3.3272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-08-14T12:54:46", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "NOAH261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1062.0, "iv": 1.7676, "open_interest": 1.0, "volume": 0.0, "delta": 0.0266, "gamma": 0.031, "vega": 0.0013, "theta": -0.0015, "rho": 0.0002, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-09-24T09:56:24", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NOAH261218P00012500", "bid": 5.0, "bid_size": 85.0, "ask": 6.2, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.007, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 5.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.99, "last_trade_time": "2026-04-28T14:10:05", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "NOAH261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 922.0, "iv": 2.0632, "open_interest": 0.0, "volume": 0.0, "delta": 0.0164, "gamma": 0.0176, "vega": 0.0009, "theta": -0.0011, "rho": 0.0001, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NOAH261218P00015000", "bid": 7.4, "bid_size": 85.0, "ask": 8.8, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 8.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.28, "last_trade_time": "2026-04-28T14:10:39", "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "NOAH261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 940.0, "iv": 2.2982, "open_interest": 0.0, "volume": 0.0, "delta": 0.0115, "gamma": 0.0116, "vega": 0.0006, "theta": -0.0009, "rho": 0.0001, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NOAH261218P00017500", "bid": 9.8, "bid_size": 85.0, "ask": 12.8, "ask_size": 20.0, "iv": 2.5892, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 10.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-04-28T14:11:47", "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "NOAH270319C00002500", "bid": 3.9, "bid_size": 85.0, "ask": 5.0, "ask_size": 73.0, "iv": 1.4425, "open_interest": 0.0, "volume": 0.0, "delta": 0.9655, "gamma": 0.0179, "vega": 0.0034, "theta": -0.0011, "rho": 0.0075, "theo": 4.3556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "NOAH270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 62.0, "iv": 1.7968, "open_interest": 0.0, "volume": 0.0, "delta": -0.0401, "gamma": 0.018, "vega": 0.0034, "theta": -0.0016, "rho": -0.0012, "theo": 0.103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NOAH270319C00005000", "bid": 1.7, "bid_size": 16.0, "ask": 2.4, "ask_size": 291.0, "iv": 0.6413, "open_interest": 896.0, "volume": 0.0, "delta": 0.8532, "gamma": 0.0962, "vega": 0.0094, "theta": -0.002, "rho": 0.0132, "theo": 2.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.54, "last_trade_time": "2026-10-16T11:27:09", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "NOAH270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 39.0, "iv": 0.6839, "open_interest": 0.0, "volume": 0.0, "delta": -0.1542, "gamma": 0.0977, "vega": 0.0095, "theta": -0.0022, "rho": -0.004, "theo": 0.2313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "NOAH270319C00007500", "bid": 0.2, "bid_size": 15.0, "ask": 0.75, "ask_size": 387.0, "iv": 0.4557, "open_interest": 238.0, "volume": 0.0, "delta": 0.3672, "gamma": 0.2709, "vega": 0.0151, "theta": -0.002, "rho": 0.0076, "theo": 0.3104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T14:16:19", "percent_change": 0.0, "prev_day_close": 0.650000013411045}, {"option": "NOAH270319P00007500", "bid": 0.5, "bid_size": 170.0, "ask": 1.2, "ask_size": 23.0, "iv": 0.2184, "open_interest": 10.0, "volume": 0.0, "delta": -0.6723, "gamma": 0.3024, "vega": 0.0141, "theta": -0.0021, "rho": -0.0115, "theo": 1.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-10-23T10:25:03", "percent_change": 0.0, "prev_day_close": 0.700000012293458}, {"option": "NOAH270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 86.0, "iv": 0.4496, "open_interest": 1023.0, "volume": 0.0, "delta": 0.1354, "gamma": 0.1074, "vega": 0.0087, "theta": -0.0017, "rho": 0.0028, "theo": 0.1189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-22T13:41:27", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NOAH270319P00010000", "bid": 2.5, "bid_size": 93.0, "ask": 3.7, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9245, "gamma": 0.136, "vega": 0.0053, "theta": -0.0018, "rho": -0.008, "theo": 3.3457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-08T10:52:39", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "NOAH270319C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1673.0, "iv": 0.9572, "open_interest": 0.0, "volume": 0.0, "delta": 0.0844, "gamma": 0.0601, "vega": 0.0062, "theta": -0.0015, "rho": 0.0017, "theo": 0.0827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NOAH270319P00012500", "bid": 5.0, "bid_size": 93.0, "ask": 6.2, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9781, "gamma": 0.0733, "vega": 0.0016, "theta": -0.0014, "rho": -0.0035, "theo": 5.827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "NOAH270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1699.0, "iv": 1.12, "open_interest": 0.0, "volume": 0.0, "delta": 0.0626, "gamma": 0.0411, "vega": 0.0049, "theta": -0.0014, "rho": 0.0012, "theo": 0.0662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NOAH270319P00015000", "bid": 7.4, "bid_size": 50.0, "ask": 10.3, "ask_size": 9.0, "iv": 1.3915, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0196, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 8.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "NOAH270319C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1689.0, "iv": 1.2493, "open_interest": 0.0, "volume": 0.0, "delta": 0.0505, "gamma": 0.0311, "vega": 0.0041, "theta": -0.0013, "rho": 0.001, "theo": 0.0563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NOAH270319P00017500", "bid": 9.8, "bid_size": 50.0, "ask": 12.8, "ask_size": 8.0, "iv": 1.5035, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0007, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 10.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "NOAH270617C00002500", "bid": 3.9, "bid_size": 85.0, "ask": 5.1, "ask_size": 55.0, "iv": 0.9927, "open_interest": 0.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0176, "vega": 0.0046, "theta": 0.0, "rho": 0.0124, "theo": 4.4856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "NOAH270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 32.0, "iv": 1.4027, "open_interest": 0.0, "volume": 0.0, "delta": -0.0412, "gamma": 0.0178, "vega": 0.0046, "theta": -0.001, "rho": -0.0021, "theo": 0.1114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NOAH270617C00005000", "bid": 1.75, "bid_size": 12.0, "ask": 2.45, "ask_size": 67.0, "iv": 0.4281, "open_interest": 8.0, "volume": 0.0, "delta": 0.8675, "gamma": 0.0884, "vega": 0.0123, "theta": -0.001, "rho": 0.0218, "theo": 2.199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.16, "last_trade_time": "2026-10-27T15:41:35", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "NOAH270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 31.0, "iv": 0.6041, "open_interest": 0.0, "volume": 0.0, "delta": -0.1564, "gamma": 0.0919, "vega": 0.0125, "theta": -0.0014, "rho": -0.0067, "theo": 0.2585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NOAH270617C00007500", "bid": 0.3, "bid_size": 1.0, "ask": 0.9, "ask_size": 42.0, "iv": 0.4003, "open_interest": 2.0, "volume": 0.0, "delta": 0.4776, "gamma": 0.204, "vega": 0.021, "theta": -0.0017, "rho": 0.0156, "theo": 0.6107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T10:44:23", "percent_change": 0.0, "prev_day_close": 0.750000014901161}, {"option": "NOAH270617P00007500", "bid": 0.65, "bid_size": 144.0, "ask": 1.4, "ask_size": 15.0, "iv": 0.3142, "open_interest": 0.0, "volume": 0.0, "delta": -0.5876, "gamma": 0.2375, "vega": 0.0198, "theta": -0.0019, "rho": -0.0177, "theo": 1.1547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "NOAH270617C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 348.0, "iv": 0.5429, "open_interest": 0.0, "volume": 0.0, "delta": 0.2614, "gamma": 0.1191, "vega": 0.017, "theta": -0.002, "rho": 0.0084, "theo": 0.3501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "NOAH270617P00010000", "bid": 2.5, "bid_size": 157.0, "ask": 3.7, "ask_size": 17.0, "iv": 0.0, "open_interest": 55.0, "volume": 0.0, "delta": -0.8252, "gamma": 0.1491, "vega": 0.0127, "theta": -0.0018, "rho": -0.0186, "theo": 3.4229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.13, "last_trade_time": "2026-10-30T10:09:03", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "NOAH270617C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 702.0, "iv": 0.714, "open_interest": 0.0, "volume": 0.0, "delta": 0.1914, "gamma": 0.0809, "vega": 0.0142, "theta": -0.002, "rho": 0.006, "theo": 0.2788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "NOAH270617P00012500", "bid": 5.0, "bid_size": 85.0, "ask": 6.2, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9018, "gamma": 0.1076, "vega": 0.0083, "theta": -0.0015, "rho": -0.0161, "theo": 5.8665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "NOAH270617C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 878.0, "iv": 0.8403, "open_interest": 0.0, "volume": 0.0, "delta": 0.1566, "gamma": 0.0622, "vega": 0.0125, "theta": -0.002, "rho": 0.0048, "theo": 0.2419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "NOAH270617P00015000", "bid": 7.3, "bid_size": 22.0, "ask": 10.3, "ask_size": 8.0, "iv": 1.1103, "open_interest": 0.0, "volume": 0.0, "delta": -0.9429, "gamma": 0.0925, "vega": 0.0058, "theta": -0.0009, "rho": -0.013, "theo": 8.3404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "NOAH1261218C00002500", "bid": 4.5, "bid_size": 190.0, "ask": 5.7, "ask_size": 100.0, "iv": 4.637, "open_interest": 0.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0186, "vega": 0.0004, "theta": -0.0142, "rho": 0.0002, "theo": 4.8357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "NOAH1261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.0126, "vega": 0.0018, "theta": -0.0068, "rho": -0.0005, "theo": 0.152, "change": 0.0, "open": 0.0, "high": 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": "NOAH1261218C00005000", "bid": 2.1, "bid_size": 217.0, "ask": 3.2, "ask_size": 194.0, "iv": 2.0537, "open_interest": 0.0, "volume": 0.0, "delta": 0.8865, "gamma": 0.1066, "vega": 0.0035, "theta": -0.0143, "rho": 0.0012, "theo": 2.3979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "NOAH1261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 5.5319, "open_interest": 0.0, "volume": 0.0, "delta": -0.1513, "gamma": 0.0705, "vega": 0.005, "theta": -0.0094, "rho": -0.0015, "theo": 0.3282, "change": 0.0, "open": 0.0, "high": 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": "NOAH1261218C00007500", "bid": 0.2, "bid_size": 725.0, "ask": 0.75, "ask_size": 808.0, "iv": 0.8226, "open_interest": 0.0, "volume": 0.0, "delta": 0.4673, "gamma": 0.1951, "vega": 0.0081, "theta": -0.0124, "rho": 0.0019, "theo": 0.6337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "NOAH1261218P00007500", "bid": 0.15, "bid_size": 396.0, "ask": 5.0, "ask_size": 7.0, "iv": 2.7435, "open_interest": 0.0, "volume": 0.0, "delta": -0.5068, "gamma": 0.1643, "vega": 0.008, "theta": -0.0104, "rho": -0.0052, "theo": 1.2076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "NOAH1261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2405.0, "iv": 1.4139, "open_interest": 3.0, "volume": 0.0, "delta": 0.2401, "gamma": 0.1055, "vega": 0.0065, "theta": -0.0118, "rho": 0.0012, "theo": 0.3348, "change": 0.0, "open": 0.0, "high": 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": "NOAH1261218P00010000", "bid": 2.0, "bid_size": 216.0, "ask": 5.0, "ask_size": 9.0, "iv": 1.4585, "open_interest": 1.0, "volume": 0.0, "delta": -0.6996, "gamma": 0.0979, "vega": 0.0063, "theta": -0.0106, "rho": -0.0091, "theo": 3.4318, "change": 0.0, "open": 0.0, "high": 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": "NOAH1261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3020.0, "iv": 1.8423, "open_interest": 5.0, "volume": 0.0, "delta": 0.1717, "gamma": 0.0704, "vega": 0.0054, "theta": -0.0115, "rho": 0.0009, "theo": 0.2577, "change": 0.0, "open": 0.0, "high": 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": "NOAH1261218P00012500", "bid": 4.3, "bid_size": 216.0, "ask": 7.5, "ask_size": 9.0, "iv": 1.7344, "open_interest": 1.0, "volume": 0.0, "delta": -0.7619, "gamma": 0.0669, "vega": 0.0052, "theta": -0.0104, "rho": -0.0123, "theo": 5.8484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "NOAH1261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2281.0, "iv": 2.1538, "open_interest": 0.0, "volume": 0.0, "delta": 0.1383, "gamma": 0.0536, "vega": 0.0047, "theta": -0.0112, "rho": 0.0007, "theo": 0.2184, "change": 0.0, "open": 0.0, "high": 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": "NOAH1261218P00015000", "bid": 6.7, "bid_size": 216.0, "ask": 10.0, "ask_size": 9.0, "iv": 1.9634, "open_interest": 1.0, "volume": 0.0, "delta": -0.793, "gamma": 0.0514, "vega": 0.0046, "theta": -0.0099, "rho": -0.0153, "theo": 8.2991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "NOAH1261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2330.0, "iv": 2.399, "open_interest": 0.0, "volume": 0.0, "delta": 0.118, "gamma": 0.0438, "vega": 0.0042, "theta": -0.0108, "rho": 0.0006, "theo": 0.1935, "change": 0.0, "open": 0.0, "high": 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": "NOAH1261218P00017500", "bid": 9.2, "bid_size": 216.0, "ask": 12.5, "ask_size": 9.0, "iv": 2.2243, "open_interest": 1.0, "volume": 0.0, "delta": -0.8122, "gamma": 0.0423, "vega": 0.0041, "theta": -0.0094, "rho": -0.0182, "theo": 10.7628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "NOAH1261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2377.0, "iv": 2.6003, "open_interest": 0.0, "volume": 0.0, "delta": 0.104, "gamma": 0.0373, "vega": 0.0039, "theta": -0.0106, "rho": 0.0005, "theo": 0.1753, "change": 0.0, "open": 0.0, "high": 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": "NOAH1261218P00020000", "bid": 11.3, "bid_size": 217.0, "ask": 15.0, "ask_size": 7.0, "iv": 1.908, "open_interest": 0.0, "volume": 0.0, "delta": -0.8255, "gamma": 0.0362, "vega": 0.0037, "theta": -0.009, "rho": -0.0209, "theo": 13.2332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}], "symbol": "NOAH", "security_type": "stock", "exchange_id": 3, "current_price": 6.79, "price_change": -0.26, "price_change_percent": -3.7518, "bid": 4.95, "ask": 6.99, "bid_size": 100, "ask_size": 200, "open": 6.95, "high": 6.95, "low": 6.65, "close": 6.67, "prev_day_close": 6.93, "volume": 265719, "iv30": 46.953, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415200209, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "NOAH"}