{"timestamp": "2026-11-09 23:47:38", "data": {"options": [{"option": "NP261120C00017500", "bid": 9.1, "bid_size": 32.0, "ask": 12.5, "ask_size": 9.0, "iv": 1.5229, "open_interest": 0.0, "volume": 0.0, "delta": 0.9532, "gamma": 0.0112, "vega": 0.0048, "theta": -0.0373, "rho": 0.0057, "theo": 10.9152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "NP261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 36.0, "iv": 2.7599, "open_interest": 0.0, "volume": 0.0, "delta": -0.048, "gamma": 0.0112, "vega": 0.0049, "theta": -0.0386, "rho": -0.0005, "theo": 0.1963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NP261120C00020000", "bid": 6.6, "bid_size": 32.0, "ask": 10.0, "ask_size": 10.0, "iv": 1.1402, "open_interest": 0.0, "volume": 0.0, "delta": 0.9301, "gamma": 0.0188, "vega": 0.0066, "theta": -0.0422, "rho": 0.0063, "theo": 8.471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "NP261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 37.0, "iv": 1.7684, "open_interest": 0.0, "volume": 0.0, "delta": -0.0711, "gamma": 0.0188, "vega": 0.0066, "theta": -0.0432, "rho": -0.0007, "theo": 0.2483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NP261120C00022500", "bid": 4.1, "bid_size": 32.0, "ask": 7.5, "ask_size": 9.0, "iv": 0.7965, "open_interest": 0.0, "volume": 0.0, "delta": 0.8907, "gamma": 0.0332, "vega": 0.0092, "theta": -0.0471, "rho": 0.0068, "theo": 6.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "NP261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 1.8036, "open_interest": 0.0, "volume": 0.0, "delta": -0.1108, "gamma": 0.0333, "vega": 0.0092, "theta": -0.0479, "rho": -0.0011, "theo": 0.3264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NP261120C00025000", "bid": 1.9, "bid_size": 34.0, "ask": 5.3, "ask_size": 7.0, "iv": 0.7858, "open_interest": 1.0, "volume": 0.0, "delta": 0.8122, "gamma": 0.0638, "vega": 0.0132, "theta": -0.0516, "rho": 0.0068, "theo": 3.6982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.77, "last_trade_time": "2026-10-12T15:50:22", "percent_change": 0.0, "prev_day_close": 2.87499988079071}, {"option": "NP261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 1.275, "open_interest": 0.0, "volume": 0.0, "delta": -0.1897, "gamma": 0.0641, "vega": 0.0133, "theta": -0.0522, "rho": -0.0018, "theo": 0.4688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "NP261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 17.0, "iv": 0.9715, "open_interest": 8.0, "volume": 0.0, "delta": 0.3179, "gamma": 0.1115, "vega": 0.0175, "theta": -0.0523, "rho": 0.003, "theo": 0.6142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.03, "last_trade_time": "2026-10-15T12:28:20", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "NP261120P00030000", "bid": 0.7, "bid_size": 35.0, "ask": 3.7, "ask_size": 23.0, "iv": 0.5371, "open_interest": 2.0, "volume": 0.0, "delta": -0.6882, "gamma": 0.1126, "vega": 0.0173, "theta": -0.0526, "rho": -0.0053, "theo": 2.3901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.63, "last_trade_time": "2026-10-05T15:59:23", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "NP261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 15.0, "iv": 1.1699, "open_interest": 2.0, "volume": 0.0, "delta": 0.1311, "gamma": 0.0426, "vega": 0.0104, "theta": -0.0468, "rho": 0.0012, "theo": 0.2971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-03T11:10:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NP261120P00035000", "bid": 5.5, "bid_size": 34.0, "ask": 8.5, "ask_size": 19.0, "iv": 0.9275, "open_interest": 0.0, "volume": 0.0, "delta": -0.8748, "gamma": 0.0434, "vega": 0.0101, "theta": -0.0469, "rho": -0.0063, "theo": 7.0797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "NP261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 29.0, "iv": 1.6093, "open_interest": 0.0, "volume": 0.0, "delta": 0.0818, "gamma": 0.0232, "vega": 0.0074, "theta": -0.0422, "rho": 0.0007, "theo": 0.2139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "NP261120P00040000", "bid": 10.5, "bid_size": 32.0, "ask": 13.3, "ask_size": 21.0, "iv": 1.1434, "open_interest": 0.0, "volume": 0.0, "delta": -0.9238, "gamma": 0.0238, "vega": 0.0069, "theta": -0.0419, "rho": -0.0063, "theo": 11.999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "NP261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 129.0, "iv": 2.112, "open_interest": 0.0, "volume": 0.0, "delta": 0.0595, "gamma": 0.0153, "vega": 0.0057, "theta": -0.0386, "rho": 0.0005, "theo": 0.1722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "NP261120P00045000", "bid": 15.5, "bid_size": 34.0, "ask": 18.5, "ask_size": 21.0, "iv": 1.6452, "open_interest": 0.0, "volume": 0.0, "delta": -0.9459, "gamma": 0.0157, "vega": 0.0053, "theta": -0.038, "rho": -0.0064, "theo": 16.9584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6500005722046}, {"option": "NP261218C00015000", "bid": 11.3, "bid_size": 30.0, "ask": 15.3, "ask_size": 5.0, "iv": 1.1088, "open_interest": 0.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.0077, "vega": 0.0083, "theta": -0.012, "rho": 0.0138, "theo": 13.4135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "NP261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 38.0, "iv": 1.5165, "open_interest": 0.0, "volume": 0.0, "delta": -0.0422, "gamma": 0.0077, "vega": 0.0083, "theta": -0.0132, "rho": -0.0015, "theo": 0.2322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NP261218C00017500", "bid": 9.2, "bid_size": 34.0, "ask": 12.8, "ask_size": 8.0, "iv": 1.0763, "open_interest": 0.0, "volume": 0.0, "delta": 0.9358, "gamma": 0.0124, "vega": 0.0113, "theta": -0.0142, "rho": 0.0168, "theo": 10.9963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "NP261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 38.0, "iv": 1.2106, "open_interest": 0.0, "volume": 0.0, "delta": -0.0624, "gamma": 0.0124, "vega": 0.0113, "theta": -0.0153, "rho": -0.0022, "theo": 0.3035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NP261218C00020000", "bid": 6.9, "bid_size": 34.0, "ask": 10.4, "ask_size": 10.0, "iv": 0.923, "open_interest": 0.0, "volume": 0.0, "delta": 0.9046, "gamma": 0.0201, "vega": 0.0154, "theta": -0.0167, "rho": 0.0189, "theo": 8.6102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "NP261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 35.0, "iv": 1.0007, "open_interest": 0.0, "volume": 0.0, "delta": -0.0937, "gamma": 0.0202, "vega": 0.0154, "theta": -0.0175, "rho": -0.0032, "theo": 0.4053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NP261218C00022500", "bid": 4.6, "bid_size": 35.0, "ask": 8.0, "ask_size": 10.0, "iv": 0.7489, "open_interest": 0.0, "volume": 0.0, "delta": 0.853, "gamma": 0.0333, "vega": 0.021, "theta": -0.0192, "rho": 0.0199, "theo": 6.2817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000002384186}, {"option": "NP261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5.0, "iv": 0.6436, "open_interest": 0.0, "volume": 0.0, "delta": -0.1454, "gamma": 0.0334, "vega": 0.0211, "theta": -0.0198, "rho": -0.0047, "theo": 0.5647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "NP261218C00025000", "bid": 2.65, "bid_size": 35.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.6872, "open_interest": 0.0, "volume": 0.0, "delta": 0.7613, "gamma": 0.0553, "vega": 0.0284, "theta": -0.0216, "rho": 0.0195, "theo": 4.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500014305115}, {"option": "NP261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 23.0, "iv": 0.6371, "open_interest": 0.0, "volume": 0.0, "delta": -0.2376, "gamma": 0.0555, "vega": 0.0285, "theta": -0.022, "rho": -0.0075, "theo": 0.8527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "NP261218C00030000", "bid": 0.1, "bid_size": 666.0, "ask": 2.45, "ask_size": 12.0, "iv": 0.5375, "open_interest": 0.0, "volume": 0.0, "delta": 0.387, "gamma": 0.0831, "vega": 0.0352, "theta": -0.0224, "rho": 0.0109, "theo": 1.1326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "NP261218P00030000", "bid": 1.3, "bid_size": 35.0, "ask": 3.9, "ask_size": 23.0, "iv": 0.4132, "open_interest": 0.0, "volume": 0.0, "delta": -0.615, "gamma": 0.0841, "vega": 0.0351, "theta": -0.0225, "rho": -0.0175, "theo": 2.8901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "NP261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 23.0, "iv": 0.7754, "open_interest": 0.0, "volume": 0.0, "delta": 0.1753, "gamma": 0.0443, "vega": 0.0238, "theta": -0.0189, "rho": 0.0049, "theo": 0.4911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "NP261218P00035000", "bid": 5.9, "bid_size": 34.0, "ask": 8.8, "ask_size": 23.0, "iv": 0.6723, "open_interest": 0.0, "volume": 0.0, "delta": -0.8294, "gamma": 0.0454, "vega": 0.0231, "theta": -0.0188, "rho": -0.021, "theo": 7.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "NP261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 38.0, "iv": 0.8554, "open_interest": 0.0, "volume": 0.0, "delta": 0.1052, "gamma": 0.0256, "vega": 0.0168, "theta": -0.0161, "rho": 0.0029, "theo": 0.314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "NP261218P00040000", "bid": 10.5, "bid_size": 30.0, "ask": 13.7, "ask_size": 15.0, "iv": 0.7883, "open_interest": 0.0, "volume": 0.0, "delta": -0.901, "gamma": 0.0267, "vega": 0.0158, "theta": -0.0157, "rho": -0.021, "theo": 12.0664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "NP270219C00015000", "bid": 11.7, "bid_size": 34.0, "ask": 15.2, "ask_size": 9.0, "iv": 0.7008, "open_interest": 0.0, "volume": 0.0, "delta": 0.9464, "gamma": 0.0082, "vega": 0.016, "theta": -0.0047, "rho": 0.037, "theo": 13.6649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "NP270219P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 37.0, "iv": 1.0001, "open_interest": 0.0, "volume": 0.0, "delta": -0.0527, "gamma": 0.0083, "vega": 0.016, "theta": -0.0067, "rho": -0.0048, "theo": 0.341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NP270219C00017500", "bid": 9.5, "bid_size": 34.0, "ask": 13.0, "ask_size": 9.0, "iv": 0.7204, "open_interest": 0.0, "volume": 0.0, "delta": 0.9194, "gamma": 0.013, "vega": 0.0221, "theta": -0.0065, "rho": 0.0415, "theo": 11.3376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "NP270219P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 23.0, "iv": 0.854, "open_interest": 0.0, "volume": 0.0, "delta": -0.0799, "gamma": 0.0131, "vega": 0.0222, "theta": -0.0081, "rho": -0.0071, "theo": 0.4818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "NP270219C00020000", "bid": 7.3, "bid_size": 34.0, "ask": 10.5, "ask_size": 7.0, "iv": 0.6068, "open_interest": 0.0, "volume": 0.0, "delta": 0.8788, "gamma": 0.02, "vega": 0.0299, "theta": -0.0084, "rho": 0.0446, "theo": 9.0782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "NP270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 26.0, "iv": 0.8041, "open_interest": 0.0, "volume": 0.0, "delta": -0.1209, "gamma": 0.0202, "vega": 0.03, "theta": -0.0097, "rho": -0.0106, "theo": 0.6911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "NP270219C00022500", "bid": 5.0, "bid_size": 32.0, "ask": 8.7, "ask_size": 11.0, "iv": 0.5707, "open_interest": 0.0, "volume": 0.0, "delta": 0.8175, "gamma": 0.0298, "vega": 0.0393, "theta": -0.0104, "rho": 0.0458, "theo": 6.9339, "change": 0.0, "open": 0.0, "high": 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": "NP270219P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 25.0, "iv": 0.6007, "open_interest": 0.0, "volume": 0.0, "delta": -0.1829, "gamma": 0.0301, "vega": 0.0395, "theta": -0.0114, "rho": -0.0156, "theo": 1.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "NP270219C00025000", "bid": 3.3, "bid_size": 18.0, "ask": 6.9, "ask_size": 11.0, "iv": 0.5534, "open_interest": 0.0, "volume": 0.0, "delta": 0.727, "gamma": 0.0418, "vega": 0.0495, "theta": -0.0121, "rho": 0.0441, "theo": 4.9905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "NP270219P00025000", "bid": 0.2, "bid_size": 666.0, "ask": 3.3, "ask_size": 27.0, "iv": 0.572, "open_interest": 0.0, "volume": 0.0, "delta": -0.2748, "gamma": 0.0424, "vega": 0.0497, "theta": -0.0128, "rho": -0.0227, "theo": 1.5469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "NP270219C00030000", "bid": 0.7, "bid_size": 53.0, "ask": 4.1, "ask_size": 33.0, "iv": 0.5078, "open_interest": 0.0, "volume": 0.0, "delta": 0.4705, "gamma": 0.0556, "vega": 0.0592, "theta": -0.0136, "rho": 0.0313, "theo": 2.2246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500001788139}, {"option": "NP270219P00030000", "bid": 2.2, "bid_size": 59.0, "ask": 5.8, "ask_size": 44.0, "iv": 0.5209, "open_interest": 0.0, "volume": 0.0, "delta": -0.5378, "gamma": 0.0574, "vega": 0.0588, "theta": -0.0138, "rho": -0.0402, "theo": 3.7482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "NP270219C00035000", "bid": 0.75, "bid_size": 10.0, "ask": 1.5, "ask_size": 20.0, "iv": 0.5203, "open_interest": 22.0, "volume": 5.0, "delta": 0.266, "gamma": 0.0432, "vega": 0.0489, "theta": -0.012, "rho": 0.0181, "theo": 1.0624, "change": -0.9, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T15:03:48", "percent_change": -58.0645, "prev_day_close": 1.54999995231628}, {"option": "NP270219P00035000", "bid": 5.7, "bid_size": 63.0, "ask": 8.6, "ask_size": 44.0, "iv": 0.403, "open_interest": 0.0, "volume": 0.0, "delta": -0.7511, "gamma": 0.046, "vega": 0.0466, "theta": -0.0118, "rho": -0.0481, "theo": 7.5871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "NP270219C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 12.0, "iv": 0.5491, "open_interest": 0.0, "volume": 0.0, "delta": 0.1625, "gamma": 0.0292, "vega": 0.0366, "theta": -0.0099, "rho": 0.0111, "theo": 0.6197, "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": 1.17499995231628}, {"option": "NP270219P00040000", "bid": 10.5, "bid_size": 35.0, "ask": 13.3, "ask_size": 27.0, "iv": 0.4554, "open_interest": 0.0, "volume": 0.0, "delta": -0.8615, "gamma": 0.0324, "vega": 0.032, "theta": -0.0092, "rho": -0.0451, "theo": 12.1614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "NP270219C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 17.0, "iv": 0.812, "open_interest": 0.0, "volume": 0.0, "delta": 0.1094, "gamma": 0.0202, "vega": 0.028, "theta": -0.0082, "rho": 0.0074, "theo": 0.4141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "NP270219P00045000", "bid": 15.5, "bid_size": 30.0, "ask": 18.9, "ask_size": 12.0, "iv": 0.7027, "open_interest": 0.0, "volume": 0.0, "delta": -0.9201, "gamma": 0.0236, "vega": 0.0208, "theta": -0.0071, "rho": -0.038, "theo": 16.9794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2000002861023}, {"option": "NP270219C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 8.0, "iv": 0.7367, "open_interest": 0.0, "volume": 0.0, "delta": 0.0791, "gamma": 0.0147, "vega": 0.022, "theta": -0.007, "rho": 0.0054, "theo": 0.3009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "NP270219P00050000", "bid": 20.5, "bid_size": 30.0, "ask": 23.9, "ask_size": 12.0, "iv": 0.8131, "open_interest": 0.0, "volume": 0.0, "delta": -0.955, "gamma": 0.0184, "vega": 0.0125, "theta": -0.0053, "rho": -0.0268, "theo": 21.8928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "NP270521C00015000", "bid": 12.3, "bid_size": 32.0, "ask": 15.8, "ask_size": 10.0, "iv": 0.7359, "open_interest": 0.0, "volume": 0.0, "delta": 0.9349, "gamma": 0.0086, "vega": 0.0256, "theta": -0.003, "rho": 0.0657, "theo": 13.9702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "NP270521P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 9.0, "iv": 0.7726, "open_interest": 0.0, "volume": 0.0, "delta": -0.0639, "gamma": 0.0087, "vega": 0.0258, "theta": -0.0046, "rho": -0.0111, "theo": 0.4916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "NP270521C00017500", "bid": 10.1, "bid_size": 35.0, "ask": 13.6, "ask_size": 12.0, "iv": 0.6629, "open_interest": 13.0, "volume": 0.0, "delta": 0.8998, "gamma": 0.013, "vega": 0.0357, "theta": -0.0046, "rho": 0.0719, "theo": 11.8038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.85, "last_trade_time": "2026-10-28T13:49:04", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "NP270521P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 26.0, "iv": 0.6997, "open_interest": 0.0, "volume": 0.0, "delta": -0.0995, "gamma": 0.0132, "vega": 0.036, "theta": -0.006, "rho": -0.0171, "theo": 0.7662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "NP270521C00020000", "bid": 8.0, "bid_size": 35.0, "ask": 11.4, "ask_size": 10.0, "iv": 0.5919, "open_interest": 0.0, "volume": 0.0, "delta": 0.8514, "gamma": 0.0185, "vega": 0.0472, "theta": -0.0062, "rho": 0.0755, "theo": 9.7618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "NP270521P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 17.0, "iv": 0.5962, "open_interest": 2.0, "volume": 0.0, "delta": -0.1488, "gamma": 0.0188, "vega": 0.0476, "theta": -0.0074, "rho": -0.0251, "theo": 1.1672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-22T13:25:21", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "NP270521C00022500", "bid": 6.1, "bid_size": 18.0, "ask": 9.6, "ask_size": 11.0, "iv": 0.563, "open_interest": 0.0, "volume": 0.0, "delta": 0.7882, "gamma": 0.0246, "vega": 0.0591, "theta": -0.0078, "rho": 0.076, "theo": 7.8858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "NP270521P00022500", "bid": 0.15, "bid_size": 651.0, "ask": 2.95, "ask_size": 26.0, "iv": 0.5372, "open_interest": 0.0, "volume": 0.0, "delta": -0.2133, "gamma": 0.0252, "vega": 0.0595, "theta": -0.0087, "rho": -0.0354, "theo": 1.7377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000000298023}, {"option": "NP270521C00025000", "bid": 4.5, "bid_size": 17.0, "ask": 8.1, "ask_size": 11.0, "iv": 0.5525, "open_interest": 0.0, "volume": 0.0, "delta": 0.7108, "gamma": 0.0306, "vega": 0.0698, "theta": -0.0091, "rho": 0.0732, "theo": 6.2185, "change": 0.0, "open": 0.0, "high": 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": "NP270521P00025000", "bid": 0.9, "bid_size": 18.0, "ask": 4.1, "ask_size": 23.0, "iv": 0.5377, "open_interest": 0.0, "volume": 0.0, "delta": -0.2928, "gamma": 0.0315, "vega": 0.0703, "theta": -0.0098, "rho": -0.0476, "theo": 2.5224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "NP270521C00030000", "bid": 1.85, "bid_size": 18.0, "ask": 5.5, "ask_size": 24.0, "iv": 0.5104, "open_interest": 0.0, "volume": 0.0, "delta": 0.5303, "gamma": 0.0382, "vega": 0.0813, "theta": -0.0102, "rho": 0.0599, "theo": 3.6281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "NP270521P00030000", "bid": 3.3, "bid_size": 18.0, "ask": 6.7, "ask_size": 23.0, "iv": 0.5217, "open_interest": 1.0, "volume": 0.0, "delta": -0.4809, "gamma": 0.0402, "vega": 0.081, "theta": -0.0106, "rho": -0.0724, "theo": 4.8618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.81, "last_trade_time": "2026-09-17T14:42:33", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "NP270521C00035000", "bid": 0.65, "bid_size": 19.0, "ask": 3.9, "ask_size": 28.0, "iv": 0.5234, "open_interest": 0.0, "volume": 0.0, "delta": 0.3585, "gamma": 0.037, "vega": 0.0765, "theta": -0.0095, "rho": 0.0426, "theo": 2.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "NP270521P00035000", "bid": 6.5, "bid_size": 35.0, "ask": 9.8, "ask_size": 23.0, "iv": 0.479, "open_interest": 0.0, "volume": 0.0, "delta": -0.6649, "gamma": 0.0404, "vega": 0.0733, "theta": -0.0096, "rho": -0.0868, "theo": 8.2263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "NP270521C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 24.0, "iv": 0.5089, "open_interest": 0.0, "volume": 0.0, "delta": 0.23, "gamma": 0.0302, "vega": 0.0623, "theta": -0.0077, "rho": 0.0281, "theo": 1.1182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "NP270521P00040000", "bid": 10.8, "bid_size": 35.0, "ask": 14.4, "ask_size": 21.0, "iv": 0.5299, "open_interest": 1.0, "volume": 0.0, "delta": -0.8093, "gamma": 0.0352, "vega": 0.0536, "theta": -0.0076, "rho": -0.0824, "theo": 12.3647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-10-28T13:48:10", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "NP270521C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 27.0, "iv": 0.5946, "open_interest": 0.0, "volume": 0.0, "delta": 0.1462, "gamma": 0.0225, "vega": 0.0472, "theta": -0.0059, "rho": 0.0182, "theo": 0.641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "NP270521P00045000", "bid": 15.5, "bid_size": 34.0, "ask": 19.0, "ask_size": 22.0, "iv": 0.567, "open_interest": 0.0, "volume": 0.0, "delta": -0.9109, "gamma": 0.029, "vega": 0.0306, "theta": -0.0056, "rho": -0.0581, "theo": 16.9732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6500005722046}], "symbol": "NP", "security_type": "stock", "exchange_id": 3, "current_price": 28.17, "price_change": 0.26, "price_change_percent": 0.9316, "bid": 25.19, "ask": 33.5, "bid_size": 200, "ask_size": 200, "open": 28.25, "high": 28.3115, "low": 27.36, "close": 28.17, "prev_day_close": 27.91, "volume": 876925, "iv30": 51.851, "iv30_change": -0.759, "iv30_change_percent": -1.4427, "seqno": 10406357733, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "NP"}