{"timestamp": "2026-11-11 03:13:41", "data": {"options": [{"option": "NPKI261120C00002500", "bid": 5.2, "bid_size": 86.0, "ask": 7.6, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0008, "theo": 6.6026, "change": -0.03, "open": 6.3, "high": 6.37, "low": 6.3, "tick": "up", "last_trade_price": 6.37, "last_trade_time": "2026-11-10T10:20:32", "percent_change": -0.468748, "prev_day_close": 6.39999985694885}, {"option": "NPKI261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 418.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 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": "NPKI261120C00005000", "bid": 3.8, "bid_size": 86.0, "ask": 5.0, "ask_size": 59.0, "iv": 3.491, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0035, "vega": 0.0001, "theta": 0.0, "rho": 0.0016, "theo": 4.1074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "NPKI261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 455.0, "iv": 3.8021, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0035, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 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": "NPKI261120C00007500", "bid": 0.75, "bid_size": 145.0, "ask": 2.65, "ask_size": 59.0, "iv": 1.0351, "open_interest": 0.0, "volume": 0.0, "delta": 0.959, "gamma": 0.0851, "vega": 0.0014, "theta": -0.0043, "rho": 0.0023, "theo": 1.6284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-10-05T12:25:11", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "NPKI261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 123.0, "iv": 1.7905, "open_interest": 0.0, "volume": 0.0, "delta": -0.0427, "gamma": 0.0856, "vega": 0.0014, "theta": -0.0045, "rho": -0.0001, "theo": 0.0187, "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": 0.375}, {"option": "NPKI261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 56.0, "iv": 0.4086, "open_interest": 0.0, "volume": 0.0, "delta": 0.1193, "gamma": 0.2874, "vega": 0.003, "theta": -0.0067, "rho": 0.0003, "theo": 0.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NPKI261120P00010000", "bid": 0.85, "bid_size": 15.0, "ask": 1.35, "ask_size": 193.0, "iv": 0.8551, "open_interest": 294.0, "volume": 2.0, "delta": -0.8972, "gamma": 0.3036, "vega": 0.0028, "theta": -0.007, "rho": -0.0014, "theo": 0.9366, "change": -0.175, "open": 1.0, "high": 1.15, "low": 1.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-10T14:05:00", "percent_change": -13.2075, "prev_day_close": 1.32499998807907}, {"option": "NPKI261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 134.0, "iv": 2.1259, "open_interest": 5.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.012, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-20T15:38:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NPKI261120P00012500", "bid": 2.45, "bid_size": 90.0, "ask": 4.7, "ask_size": 59.0, "iv": 1.664, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 3.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-04T12:46:25", "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "NPKI261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 437.0, "iv": 3.3749, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0016, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 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": "NPKI261120P00015000", "bid": 4.9, "bid_size": 90.0, "ask": 7.3, "ask_size": 56.0, "iv": 2.3391, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 5.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "NPKI261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 436.0, "iv": 3.9131, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NPKI261120P00017500", "bid": 7.4, "bid_size": 90.0, "ask": 9.8, "ask_size": 66.0, "iv": 2.8122, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 8.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-04T10:46:37", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "NPKI261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 446.0, "iv": 4.3502, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NPKI261120P00020000", "bid": 9.9, "bid_size": 90.0, "ask": 12.3, "ask_size": 70.0, "iv": 3.2012, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 10.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "NPKI261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 446.0, "iv": 4.7175, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NPKI261120P00022500", "bid": 12.4, "bid_size": 90.0, "ask": 14.8, "ask_size": 66.0, "iv": 3.531, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 13.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "NPKI261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 445.0, "iv": 4.3395, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NPKI261120P00025000", "bid": 14.9, "bid_size": 90.0, "ask": 17.3, "ask_size": 66.0, "iv": 3.8182, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 15.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0499997138977}, {"option": "NPKI261218C00002500", "bid": 5.1, "bid_size": 40.0, "ask": 7.6, "ask_size": 32.0, "iv": 0.0, "open_interest": 1.0, "volume": 2.0, "delta": 0.9814, "gamma": 0.0074, "vega": 0.0016, "theta": -0.0048, "rho": 0.0024, "theo": 6.7336, "change": -0.05, "open": 6.3, "high": 6.4, "low": 6.3, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-10T10:20:32", "percent_change": -0.775191, "prev_day_close": 6.44999980926514}, {"option": "NPKI261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 440.0, "iv": 3.7687, "open_interest": 0.0, "volume": 0.0, "delta": -0.0237, "gamma": 0.0074, "vega": 0.0016, "theta": -0.0054, "rho": -0.0003, "theo": 0.0907, "change": 0.0, "open": 0.0, "high": 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": "NPKI261218C00005000", "bid": 3.8, "bid_size": 75.0, "ask": 5.0, "ask_size": 57.0, "iv": 1.7014, "open_interest": 10.0, "volume": 0.0, "delta": 0.9396, "gamma": 0.0295, "vega": 0.0037, "theta": -0.0067, "rho": 0.0046, "theo": 4.304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T10:56:04", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "NPKI261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 479.0, "iv": 2.4522, "open_interest": 0.0, "volume": 0.0, "delta": -0.0657, "gamma": 0.0296, "vega": 0.0038, "theta": -0.0072, "rho": -0.0008, "theo": 0.1491, "change": 0.0, "open": 0.0, "high": 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": "NPKI261218C00007500", "bid": 0.4, "bid_size": 281.0, "ask": 2.75, "ask_size": 45.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.8237, "gamma": 0.1133, "vega": 0.0078, "theta": -0.0079, "rho": 0.0061, "theo": 1.9252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-02T14:33:05", "percent_change": 0.0, "prev_day_close": 1.57499997317791}, {"option": "NPKI261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 88.0, "iv": 0.9349, "open_interest": 0.0, "volume": 0.0, "delta": -0.1827, "gamma": 0.1143, "vega": 0.0078, "theta": -0.0081, "rho": -0.0018, "theo": 0.2591, "change": 0.0, "open": 0.0, "high": 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": "NPKI261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 65.0, "iv": 0.6695, "open_interest": 5.0, "volume": 0.0, "delta": 0.3322, "gamma": 0.2437, "vega": 0.0107, "theta": -0.0071, "rho": 0.003, "theo": 0.2963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T14:48:56", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "NPKI261218P00010000", "bid": 0.8, "bid_size": 76.0, "ask": 1.5, "ask_size": 91.0, "iv": 0.5226, "open_interest": 6.0, "volume": 0.0, "delta": -0.6878, "gamma": 0.2546, "vega": 0.0103, "theta": -0.0074, "rho": -0.0052, "theo": 1.1341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-30T09:33:23", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "NPKI261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 0.5291, "open_interest": 118.0, "volume": 0.0, "delta": 0.138, "gamma": 0.0958, "vega": 0.0065, "theta": -0.0065, "rho": 0.0012, "theo": 0.1411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-02T14:14:09", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NPKI261218P00012500", "bid": 2.35, "bid_size": 75.0, "ask": 4.9, "ask_size": 77.0, "iv": 0.9763, "open_interest": 15.0, "volume": 0.0, "delta": -0.8839, "gamma": 0.1022, "vega": 0.0056, "theta": -0.0066, "rho": -0.0056, "theo": 3.4899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-15T09:31:04", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "NPKI261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 487.0, "iv": 1.4132, "open_interest": 23.0, "volume": 0.0, "delta": 0.0889, "gamma": 0.0545, "vega": 0.0047, "theta": -0.0061, "rho": 0.0008, "theo": 0.1034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-09-28T10:46:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NPKI261218P00015000", "bid": 4.9, "bid_size": 90.0, "ask": 7.3, "ask_size": 56.0, "iv": 1.2699, "open_interest": 0.0, "volume": 0.0, "delta": -0.9325, "gamma": 0.0596, "vega": 0.0038, "theta": -0.006, "rho": -0.0055, "theo": 5.9565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "NPKI261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 689.0, "iv": 1.4145, "open_interest": 175.0, "volume": 0.0, "delta": 0.0665, "gamma": 0.0372, "vega": 0.0038, "theta": -0.0056, "rho": 0.0006, "theo": 0.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-06-30T10:47:07", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NPKI261218P00017500", "bid": 7.4, "bid_size": 90.0, "ask": 9.8, "ask_size": 66.0, "iv": 1.5245, "open_interest": 0.0, "volume": 0.0, "delta": -0.955, "gamma": 0.0416, "vega": 0.0027, "theta": -0.0056, "rho": -0.0048, "theo": 8.4403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "NPKI261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 543.0, "iv": 2.2194, "open_interest": 40.0, "volume": 0.0, "delta": 0.0536, "gamma": 0.028, "vega": 0.0032, "theta": -0.0053, "rho": 0.0004, "theo": 0.0722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-09-11T09:39:06", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NPKI261218P00020000", "bid": 9.9, "bid_size": 86.0, "ask": 12.3, "ask_size": 56.0, "iv": 1.7344, "open_interest": 0.0, "volume": 0.0, "delta": -0.9687, "gamma": 0.0338, "vega": 0.002, "theta": -0.0052, "rho": -0.0045, "theo": 10.9303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "NPKI261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 460.0, "iv": 2.4084, "open_interest": 0.0, "volume": 0.0, "delta": 0.0451, "gamma": 0.0224, "vega": 0.0028, "theta": -0.005, "rho": 0.0004, "theo": 0.0636, "change": 0.0, "open": 0.0, "high": 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": "NPKI261218P00022500", "bid": 12.4, "bid_size": 90.0, "ask": 14.8, "ask_size": 70.0, "iv": 1.9136, "open_interest": 0.0, "volume": 0.0, "delta": -0.9775, "gamma": 0.0272, "vega": 0.0015, "theta": -0.0048, "rho": -0.0038, "theo": 13.4243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "NPKI261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 450.0, "iv": 2.5712, "open_interest": 0.0, "volume": 0.0, "delta": 0.0391, "gamma": 0.0186, "vega": 0.0024, "theta": -0.0048, "rho": 0.0003, "theo": 0.0572, "change": 0.0, "open": 0.0, "high": 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": "NPKI261218P00025000", "bid": 14.9, "bid_size": 55.0, "ask": 17.3, "ask_size": 31.0, "iv": 2.07, "open_interest": 0.0, "volume": 0.0, "delta": -0.9839, "gamma": 0.0216, "vega": 0.0009, "theta": -0.0047, "rho": -0.0025, "theo": 15.9204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0499997138977}, {"option": "NPKI261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 460.0, "iv": 2.8409, "open_interest": 0.0, "volume": 0.0, "delta": 0.0311, "gamma": 0.0138, "vega": 0.002, "theta": -0.0044, "rho": 0.0002, "theo": 0.048, "change": 0.0, "open": 0.0, "high": 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": "NPKI261218P00030000", "bid": 19.9, "bid_size": 55.0, "ask": 22.3, "ask_size": 31.0, "iv": 2.3329, "open_interest": 0.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.013, "vega": 0.0005, "theta": -0.0032, "rho": -0.0017, "theo": 20.9166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "NPKI270319C00002500", "bid": 4.9, "bid_size": 86.0, "ask": 8.0, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0087, "vega": 0.0046, "theta": -0.0024, "rho": 0.0066, "theo": 7.0138, "change": 0.0, "open": 0.0, "high": 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": "NPKI270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 1078.0, "iv": 2.7765, "open_interest": 0.0, "volume": 0.0, "delta": -0.039, "gamma": 0.0087, "vega": 0.0046, "theta": -0.0032, "rho": -0.002, "theo": 0.2423, "change": 0.0, "open": 0.0, "high": 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": "NPKI270319C00005000", "bid": 2.65, "bid_size": 90.0, "ask": 5.6, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9158, "gamma": 0.0296, "vega": 0.0096, "theta": -0.0035, "rho": 0.0129, "theo": 4.6942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "NPKI270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 167.0, "iv": 1.092, "open_interest": 0.0, "volume": 0.0, "delta": -0.101, "gamma": 0.03, "vega": 0.0096, "theta": -0.0041, "rho": -0.0042, "theo": 0.3824, "change": 0.0, "open": 0.0, "high": 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": "NPKI270319C00007500", "bid": 1.3, "bid_size": 70.0, "ask": 3.5, "ask_size": 70.0, "iv": 0.6466, "open_interest": 0.0, "volume": 0.0, "delta": 0.7871, "gamma": 0.0821, "vega": 0.0165, "theta": -0.0041, "rho": 0.0167, "theo": 2.4636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "NPKI270319P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 236.0, "iv": 0.9107, "open_interest": 0.0, "volume": 0.0, "delta": -0.2332, "gamma": 0.0842, "vega": 0.0166, "theta": -0.0044, "rho": -0.0082, "theo": 0.6161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "NPKI270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 340.0, "iv": 0.6139, "open_interest": 15.0, "volume": 0.0, "delta": 0.4885, "gamma": 0.1444, "vega": 0.0219, "theta": -0.0043, "rho": 0.0126, "theo": 0.8871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-07-28T13:55:54", "percent_change": 0.0, "prev_day_close": 0.550000000745058}, {"option": "NPKI270319P00010000", "bid": 0.2, "bid_size": 952.0, "ask": 3.2, "ask_size": 146.0, "iv": 0.5952, "open_interest": 25.0, "volume": 0.0, "delta": -0.5498, "gamma": 0.1558, "vega": 0.0213, "theta": -0.0046, "rho": -0.0156, "theo": 1.5318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-02T13:31:28", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "NPKI270319C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 322.0, "iv": 0.8176, "open_interest": 20.0, "volume": 0.0, "delta": 0.291, "gamma": 0.1004, "vega": 0.0187, "theta": -0.0045, "rho": 0.0075, "theo": 0.5115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T10:46:29", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NPKI270319P00012500", "bid": 2.25, "bid_size": 90.0, "ask": 4.9, "ask_size": 87.0, "iv": 0.5704, "open_interest": 0.0, "volume": 0.0, "delta": -0.7597, "gamma": 0.1127, "vega": 0.0166, "theta": -0.0047, "rho": -0.0186, "theo": 3.6728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "NPKI270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 1090.0, "iv": 0.985, "open_interest": 34.0, "volume": 0.0, "delta": 0.2152, "gamma": 0.0711, "vega": 0.0159, "theta": -0.0046, "rho": 0.0054, "theo": 0.4031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T09:55:22", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NPKI270319P00015000", "bid": 4.7, "bid_size": 55.0, "ask": 7.5, "ask_size": 31.0, "iv": 0.7816, "open_interest": 0.0, "volume": 0.0, "delta": -0.839, "gamma": 0.0819, "vega": 0.0128, "theta": -0.0046, "rho": -0.0187, "theo": 6.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "NPKI270319C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 1455.0, "iv": 1.127, "open_interest": 1.0, "volume": 0.0, "delta": 0.1758, "gamma": 0.0552, "vega": 0.014, "theta": -0.0046, "rho": 0.0044, "theo": 0.3474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-08T09:30:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NPKI270319P00017500", "bid": 7.2, "bid_size": 37.0, "ask": 10.0, "ask_size": 28.0, "iv": 0.934, "open_interest": 0.0, "volume": 0.0, "delta": -0.8805, "gamma": 0.0646, "vega": 0.0106, "theta": -0.0045, "rho": -0.0189, "theo": 8.522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "NPKI270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 1451.0, "iv": 1.2525, "open_interest": 0.0, "volume": 0.0, "delta": 0.1513, "gamma": 0.0454, "vega": 0.0127, "theta": -0.0046, "rho": 0.0037, "theo": 0.3114, "change": 0.0, "open": 0.0, "high": 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": "NPKI270319P00020000", "bid": 9.7, "bid_size": 55.0, "ask": 12.5, "ask_size": 28.0, "iv": 1.0601, "open_interest": 0.0, "volume": 0.0, "delta": -0.9074, "gamma": 0.055, "vega": 0.0085, "theta": -0.0042, "rho": -0.0181, "theo": 10.9897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "NPKI270319C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 1444.0, "iv": 1.3578, "open_interest": 0.0, "volume": 0.0, "delta": 0.1342, "gamma": 0.0388, "vega": 0.0117, "theta": -0.0046, "rho": 0.0032, "theo": 0.2853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "NPKI270319P00022500", "bid": 12.2, "bid_size": 55.0, "ask": 15.1, "ask_size": 31.0, "iv": 1.2101, "open_interest": 0.0, "volume": 0.0, "delta": -0.9265, "gamma": 0.0483, "vega": 0.0072, "theta": -0.0039, "rho": -0.0175, "theo": 13.4671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "NPKI270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 1456.0, "iv": 1.4483, "open_interest": 0.0, "volume": 0.0, "delta": 0.1215, "gamma": 0.0341, "vega": 0.0109, "theta": -0.0045, "rho": 0.0029, "theo": 0.2652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "NPKI270319P00025000", "bid": 14.7, "bid_size": 55.0, "ask": 17.5, "ask_size": 35.0, "iv": 1.2629, "open_interest": 0.0, "volume": 0.0, "delta": -0.9416, "gamma": 0.0434, "vega": 0.0055, "theta": -0.0038, "rho": -0.0148, "theo": 15.9504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "NPKI270617C00002500", "bid": 4.9, "bid_size": 53.0, "ask": 8.1, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9576, "gamma": 0.0089, "vega": 0.0059, "theta": -0.0007, "rho": 0.0089, "theo": 6.837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "NPKI270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1051.0, "iv": 1.5892, "open_interest": 0.0, "volume": 0.0, "delta": -0.0385, "gamma": 0.0087, "vega": 0.0059, "theta": -0.0018, "rho": -0.0032, "theo": 0.2354, "change": 0.0, "open": 0.0, "high": 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": "NPKI270617C00005000", "bid": 2.55, "bid_size": 90.0, "ask": 5.8, "ask_size": 56.0, "iv": 0.3867, "open_interest": 0.0, "volume": 0.0, "delta": 0.8919, "gamma": 0.0298, "vega": 0.0126, "theta": -0.0016, "rho": 0.0204, "theo": 4.5537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "NPKI270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 166.0, "iv": 0.8337, "open_interest": 0.0, "volume": 0.0, "delta": -0.1023, "gamma": 0.0299, "vega": 0.0126, "theta": -0.0024, "rho": -0.0072, "theo": 0.3935, "change": 0.0, "open": 0.0, "high": 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": "NPKI270617C00007500", "bid": 0.95, "bid_size": 90.0, "ask": 3.9, "ask_size": 70.0, "iv": 0.558, "open_interest": 0.0, "volume": 0.0, "delta": 0.755, "gamma": 0.0776, "vega": 0.0217, "theta": -0.0024, "rho": 0.0267, "theo": 2.4331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "NPKI270617P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 220.0, "iv": 0.7929, "open_interest": 0.0, "volume": 0.0, "delta": -0.2415, "gamma": 0.0796, "vega": 0.0219, "theta": -0.0027, "rho": -0.0148, "theo": 0.7079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.624999988824129}, {"option": "NPKI270617C00010000", "bid": 0.15, "bid_size": 1334.0, "ask": 2.9, "ask_size": 551.0, "iv": 0.6466, "open_interest": 25.0, "volume": 0.0, "delta": 0.4988, "gamma": 0.1121, "vega": 0.0279, "theta": -0.003, "rho": 0.0206, "theo": 1.1159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T13:11:41", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "NPKI270617P00010000", "bid": 1.1, "bid_size": 55.0, "ask": 3.6, "ask_size": 143.0, "iv": 0.6819, "open_interest": 20.0, "volume": 0.0, "delta": -0.5083, "gamma": 0.1185, "vega": 0.0277, "theta": -0.0031, "rho": -0.028, "theo": 1.8442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.82, "last_trade_time": "2026-11-05T10:48:28", "percent_change": 0.0, "prev_day_close": 2.07500001788139}, {"option": "NPKI270617C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 304.0, "iv": 0.7481, "open_interest": 0.0, "volume": 0.0, "delta": 0.3411, "gamma": 0.0862, "vega": 0.0257, "theta": -0.0034, "rho": 0.0141, "theo": 0.752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "NPKI270617P00012500", "bid": 2.3, "bid_size": 89.0, "ask": 5.2, "ask_size": 66.0, "iv": 0.5111, "open_interest": 0.0, "volume": 0.0, "delta": -0.6758, "gamma": 0.0944, "vega": 0.0248, "theta": -0.0031, "rho": -0.0359, "theo": 3.9545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "NPKI270617C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 954.0, "iv": 0.842, "open_interest": 0.0, "volume": 0.0, "delta": 0.2683, "gamma": 0.0666, "vega": 0.0231, "theta": -0.0035, "rho": 0.0109, "theo": 0.6159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "NPKI270617P00015000", "bid": 4.6, "bid_size": 86.0, "ask": 7.5, "ask_size": 66.0, "iv": 0.5609, "open_interest": 0.0, "volume": 0.0, "delta": -0.7555, "gamma": 0.0754, "vega": 0.0214, "theta": -0.003, "rho": -0.04, "theo": 6.2981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "NPKI270617C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 1037.0, "iv": 0.9432, "open_interest": 0.0, "volume": 0.0, "delta": 0.2266, "gamma": 0.0546, "vega": 0.0211, "theta": -0.0036, "rho": 0.009, "theo": 0.5397, "change": 0.0, "open": 0.0, "high": 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": "NPKI270617P00017500", "bid": 7.0, "bid_size": 90.0, "ask": 10.2, "ask_size": 56.0, "iv": 0.714, "open_interest": 0.0, "volume": 0.0, "delta": -0.8031, "gamma": 0.0638, "vega": 0.0187, "theta": -0.0028, "rho": -0.0415, "theo": 8.7052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "NPKI270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 1031.0, "iv": 1.0305, "open_interest": 0.0, "volume": 0.0, "delta": 0.1992, "gamma": 0.0466, "vega": 0.0196, "theta": -0.0036, "rho": 0.0078, "theo": 0.4884, "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": 0.875}, {"option": "NPKI270617P00020000", "bid": 9.5, "bid_size": 86.0, "ask": 12.7, "ask_size": 70.0, "iv": 0.8159, "open_interest": 0.0, "volume": 0.0, "delta": -0.8358, "gamma": 0.0562, "vega": 0.0164, "theta": -0.0025, "rho": -0.0416, "theo": 11.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "NPKI270617C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 1518.0, "iv": 1.1123, "open_interest": 0.0, "volume": 0.0, "delta": 0.1794, "gamma": 0.0409, "vega": 0.0183, "theta": -0.0036, "rho": 0.007, "theo": 0.4504, "change": 0.0, "open": 0.0, "high": 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": "NPKI270617P00022500", "bid": 12.0, "bid_size": 55.0, "ask": 15.2, "ask_size": 31.0, "iv": 0.904, "open_interest": 0.0, "volume": 0.0, "delta": -0.8608, "gamma": 0.0512, "vega": 0.0146, "theta": -0.0023, "rho": -0.0421, "theo": 13.5911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}], "symbol": "NPKI", "security_type": "stock", "exchange_id": 3, "current_price": 9.07, "price_change": 0.15, "price_change_percent": 1.6816, "bid": 7.49, "ask": 9.42, "bid_size": 100, "ask_size": 100, "open": 8.87, "high": 9.1, "low": 8.7, "close": 9.07, "prev_day_close": 8.92, "volume": 1169301, "iv30": 50.959, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 21108434903, "last_trade_time": "2026-11-10T15:59:59", "tick": "down"}, "symbol": "NPKI"}