{"timestamp": "2026-11-10 02:54:54", "data": {"options": [{"option": "NPO261120C00170000", "bid": 104.5, "bid_size": 4.0, "ask": 108.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0002, "vega": 0.0052, "theta": -0.0089, "rho": 0.06, "theo": 106.5344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.2999992370606}, {"option": "NPO261120P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 3.0, "iv": 1.7961, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0002, "vega": 0.0052, "theta": -0.0213, "rho": -0.0004, "theo": 0.0574, "change": 0.0, "open": 0.0, "high": 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": "NPO261120C00175000", "bid": 99.5, "bid_size": 4.0, "ask": 103.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0003, "vega": 0.0061, "theta": -0.0127, "rho": 0.0618, "theo": 101.5529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.1499977111816}, {"option": "NPO261120P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 10.0, "iv": 1.6123, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0003, "vega": 0.0061, "theta": -0.0245, "rho": -0.0004, "theo": 0.0679, "change": 0.0, "open": 0.0, "high": 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": "NPO261120C00180000", "bid": 95.0, "bid_size": 4.0, "ask": 98.3, "ask_size": 5.0, "iv": 1.0834, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0003, "vega": 0.0073, "theta": -0.017, "rho": 0.0634, "theo": 96.5736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.2999992370606}, {"option": "NPO261120P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 11.0, "iv": 1.5282, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0003, "vega": 0.0073, "theta": -0.0282, "rho": -0.0005, "theo": 0.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "NPO261120C00185000", "bid": 89.9, "bid_size": 4.0, "ask": 93.3, "ask_size": 6.0, "iv": 0.964, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0004, "vega": 0.0086, "theta": -0.0219, "rho": 0.0651, "theo": 91.5971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.2999992370606}, {"option": "NPO261120P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 11.0, "iv": 1.4461, "open_interest": 0.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0004, "vega": 0.0087, "theta": -0.0326, "rho": -0.0006, "theo": 0.0963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "NPO261120C00190000", "bid": 85.0, "bid_size": 4.0, "ask": 88.3, "ask_size": 6.0, "iv": 0.947, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0005, "vega": 0.0103, "theta": -0.0276, "rho": 0.0667, "theo": 86.6241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.25}, {"option": "NPO261120P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 7.0, "iv": 1.3658, "open_interest": 0.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0005, "vega": 0.0103, "theta": -0.0377, "rho": -0.0008, "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": 0.949999988079071}, {"option": "NPO261120C00195000", "bid": 79.5, "bid_size": 4.0, "ask": 83.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0006, "vega": 0.0124, "theta": -0.0342, "rho": 0.0683, "theo": 81.6555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.4499988555908}, {"option": "NPO261120P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 17.0, "iv": 1.2871, "open_interest": 0.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0006, "vega": 0.0124, "theta": -0.0437, "rho": -0.0009, "theo": 0.1388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "NPO261120C00200000", "bid": 75.1, "bid_size": 4.0, "ask": 78.4, "ask_size": 6.0, "iv": 0.8863, "open_interest": 0.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0008, "vega": 0.0148, "theta": -0.0418, "rho": 0.0699, "theo": 76.6926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.25}, {"option": "NPO261120P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 4.0, "iv": 1.21, "open_interest": 0.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0008, "vega": 0.0148, "theta": -0.0508, "rho": -0.0011, "theo": 0.168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "NPO261120C00210000", "bid": 65.3, "bid_size": 5.0, "ask": 68.4, "ask_size": 5.0, "iv": 0.807, "open_interest": 0.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0012, "vega": 0.0215, "theta": -0.0612, "rho": 0.0728, "theo": 66.791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.7999992370606}, {"option": "NPO261120P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 12.0, "iv": 1.0644, "open_interest": 1.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.0012, "vega": 0.0216, "theta": -0.069, "rho": -0.0017, "theo": 0.2507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T14:00:54", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "NPO261120C00220000", "bid": 55.2, "bid_size": 4.0, "ask": 58.5, "ask_size": 5.0, "iv": 0.6826, "open_interest": 0.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0019, "vega": 0.0316, "theta": -0.0878, "rho": 0.0753, "theo": 56.9405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.9500007629394}, {"option": "NPO261120P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 14.0, "iv": 0.8102, "open_interest": 0.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.0019, "vega": 0.0316, "theta": -0.0946, "rho": -0.0027, "theo": 0.3846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "NPO261120C00230000", "bid": 45.0, "bid_size": 4.0, "ask": 48.5, "ask_size": 5.0, "iv": 0.5239, "open_interest": 1.0, "volume": 0.0, "delta": 0.9539, "gamma": 0.0031, "vega": 0.0469, "theta": -0.1248, "rho": 0.077, "theo": 47.1815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.8, "last_trade_time": "2026-11-02T09:34:25", "percent_change": 0.0, "prev_day_close": 30.7500009536743}, {"option": "NPO261120P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 11.0, "iv": 0.7864, "open_interest": 0.0, "volume": 0.0, "delta": -0.0465, "gamma": 0.0031, "vega": 0.047, "theta": -0.1306, "rho": -0.0044, "theo": 0.6103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "NPO261120C00240000", "bid": 36.0, "bid_size": 5.0, "ask": 39.0, "ask_size": 6.0, "iv": 0.5779, "open_interest": 4.0, "volume": 0.0, "delta": 0.9233, "gamma": 0.0051, "vega": 0.0697, "theta": -0.1757, "rho": 0.0774, "theo": 37.5947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.4, "last_trade_time": "2026-11-02T11:28:47", "percent_change": 0.0, "prev_day_close": 22.3499994277954}, {"option": "NPO261120P00240000", "bid": 0.05, "bid_size": 9.0, "ask": 3.8, "ask_size": 15.0, "iv": 0.7058, "open_interest": 0.0, "volume": 0.0, "delta": -0.0773, "gamma": 0.0051, "vega": 0.0699, "theta": -0.1807, "rho": -0.0071, "theo": 1.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000010728836}, {"option": "NPO261120C00250000", "bid": 26.1, "bid_size": 5.0, "ask": 29.9, "ask_size": 6.0, "iv": 0.5028, "open_interest": 3.0, "volume": 0.0, "delta": 0.8696, "gamma": 0.0082, "vega": 0.1024, "theta": -0.243, "rho": 0.0755, "theo": 28.3463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.1, "last_trade_time": "2026-11-02T11:32:13", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "NPO261120P00250000", "bid": 0.65, "bid_size": 7.0, "ask": 3.5, "ask_size": 11.0, "iv": 0.5696, "open_interest": 0.0, "volume": 0.0, "delta": -0.1313, "gamma": 0.0082, "vega": 0.1028, "theta": -0.2473, "rho": -0.0117, "theo": 1.7483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "NPO261120C00260000", "bid": 18.1, "bid_size": 22.0, "ask": 21.5, "ask_size": 12.0, "iv": 0.4956, "open_interest": 0.0, "volume": 0.0, "delta": 0.7771, "gamma": 0.0125, "vega": 0.1437, "theta": -0.3216, "rho": 0.0694, "theo": 19.7788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "NPO261120P00260000", "bid": 1.75, "bid_size": 11.0, "ask": 4.3, "ask_size": 10.0, "iv": 0.4838, "open_interest": 927.0, "volume": 0.0, "delta": -0.2244, "gamma": 0.0126, "vega": 0.1442, "theta": -0.3255, "rho": -0.0195, "theo": 3.173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-03T15:34:36", "percent_change": 0.0, "prev_day_close": 10.1000003814697}, {"option": "NPO261120C00270000", "bid": 11.2, "bid_size": 16.0, "ask": 14.4, "ask_size": 16.0, "iv": 0.481, "open_interest": 2.0, "volume": 0.0, "delta": 0.6333, "gamma": 0.0168, "vega": 0.1809, "theta": -0.388, "rho": 0.0578, "theo": 12.5086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-06T15:41:13", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "NPO261120P00270000", "bid": 4.0, "bid_size": 10.0, "ask": 7.3, "ask_size": 6.0, "iv": 0.4508, "open_interest": 781.0, "volume": 0.0, "delta": -0.3693, "gamma": 0.0169, "vega": 0.1811, "theta": -0.3916, "rho": -0.031, "theo": 5.9047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.45, "last_trade_time": "2026-11-02T15:45:08", "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "NPO261120C00280000", "bid": 6.4, "bid_size": 3.0, "ask": 8.9, "ask_size": 11.0, "iv": 0.479, "open_interest": 0.0, "volume": 0.0, "delta": 0.4562, "gamma": 0.018, "vega": 0.1904, "theta": -0.4031, "rho": 0.0422, "theo": 7.2323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "NPO261120P00280000", "bid": 8.6, "bid_size": 10.0, "ask": 11.6, "ask_size": 6.0, "iv": 0.4284, "open_interest": 3.0, "volume": 0.0, "delta": -0.5478, "gamma": 0.0182, "vega": 0.1898, "theta": -0.406, "rho": -0.0429, "theo": 10.6428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.59, "last_trade_time": "2026-10-30T14:18:34", "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "NPO261120C00290000", "bid": 2.8, "bid_size": 16.0, "ask": 5.0, "ask_size": 18.0, "iv": 0.4614, "open_interest": 4.0, "volume": 0.0, "delta": 0.2975, "gamma": 0.0153, "vega": 0.1665, "theta": -0.359, "rho": 0.0277, "theo": 4.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-02T11:32:13", "percent_change": 0.0, "prev_day_close": 1.90000002458692}, {"option": "NPO261120P00290000", "bid": 15.6, "bid_size": 14.0, "ask": 18.1, "ask_size": 13.0, "iv": 0.431, "open_interest": 311.0, "volume": 0.0, "delta": -0.7077, "gamma": 0.0154, "vega": 0.1648, "theta": -0.3609, "rho": -0.052, "theo": 17.4817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.3, "last_trade_time": "2026-10-28T15:45:05", "percent_change": 0.0, "prev_day_close": 32.2000007629394}, {"option": "NPO261120C00300000", "bid": 0.7, "bid_size": 16.0, "ask": 4.4, "ask_size": 15.0, "iv": 0.5146, "open_interest": 0.0, "volume": 5.0, "delta": 0.187, "gamma": 0.0112, "vega": 0.1293, "theta": -0.2893, "rho": 0.0174, "theo": 2.3159, "change": 0.4, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T14:20:07", "percent_change": 25.0, "prev_day_close": 1.60000002384186}, {"option": "NPO261120P00300000", "bid": 24.4, "bid_size": 14.0, "ask": 26.3, "ask_size": 11.0, "iv": 0.4601, "open_interest": 377.0, "volume": 0.0, "delta": -0.8194, "gamma": 0.0114, "vega": 0.1262, "theta": -0.2913, "rho": -0.0542, "theo": 25.789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.3, "last_trade_time": "2026-10-22T13:31:52", "percent_change": 0.0, "prev_day_close": 41.7000007629394}, {"option": "NPO261120C00310000", "bid": 0.05, "bid_size": 16.0, "ask": 3.9, "ask_size": 14.0, "iv": 0.5867, "open_interest": 0.0, "volume": 0.0, "delta": 0.1184, "gamma": 0.0078, "vega": 0.0956, "theta": -0.2232, "rho": 0.011, "theo": 1.3934, "change": 0.0, "open": 0.0, "high": 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": "NPO261120P00310000", "bid": 32.7, "bid_size": 10.0, "ask": 35.5, "ask_size": 8.0, "iv": 0.414, "open_interest": 1.0, "volume": 0.0, "delta": -0.889, "gamma": 0.008, "vega": 0.0908, "theta": -0.2257, "rho": -0.0504, "theo": 34.9022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-11-05T09:31:37", "percent_change": 0.0, "prev_day_close": 51.4499988555908}, {"option": "NPO261120C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 11.0, "iv": 0.6139, "open_interest": 1.0, "volume": 0.0, "delta": 0.077, "gamma": 0.0053, "vega": 0.0697, "theta": -0.17, "rho": 0.0071, "theo": 0.8817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-02T10:07:20", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "NPO261120P00320000", "bid": 42.2, "bid_size": 5.0, "ask": 45.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9312, "gamma": 0.0055, "vega": 0.0633, "theta": -0.1725, "rho": -0.0464, "theo": 44.4285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.95, "last_trade_time": "2026-10-09T10:33:05", "percent_change": 0.0, "prev_day_close": 61.3000011444092}, {"option": "NPO261120C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 9.0, "iv": 0.7071, "open_interest": 3.0, "volume": 0.0, "delta": 0.0516, "gamma": 0.0036, "vega": 0.0511, "theta": -0.1298, "rho": 0.0048, "theo": 0.5832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-19T12:03:29", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "NPO261120P00330000", "bid": 52.0, "bid_size": 4.0, "ask": 55.8, "ask_size": 7.0, "iv": 0.5031, "open_interest": 0.0, "volume": 0.0, "delta": -0.9571, "gamma": 0.0038, "vega": 0.0437, "theta": -0.132, "rho": -0.0405, "theo": 54.1668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.2999992370606}, {"option": "NPO261120C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 9.0, "iv": 0.8054, "open_interest": 5.0, "volume": 0.0, "delta": 0.0357, "gamma": 0.0026, "vega": 0.0378, "theta": -0.0999, "rho": 0.0033, "theo": 0.4005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-19T11:37:47", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "NPO261120P00340000", "bid": 62.0, "bid_size": 5.0, "ask": 65.8, "ask_size": 6.0, "iv": 0.5729, "open_interest": 0.0, "volume": 0.0, "delta": -0.9736, "gamma": 0.0028, "vega": 0.0289, "theta": -0.0996, "rho": -0.0305, "theo": 64.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.2000007629394}, {"option": "NPO261120C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 5.0, "iv": 0.8851, "open_interest": 0.0, "volume": 0.0, "delta": 0.0253, "gamma": 0.0018, "vega": 0.0284, "theta": -0.0777, "rho": 0.0023, "theo": 0.2837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-15T09:45:23", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "NPO261120P00350000", "bid": 72.0, "bid_size": 10.0, "ask": 75.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9845, "gamma": 0.0021, "vega": 0.0186, "theta": -0.0728, "rho": -0.0236, "theo": 73.9389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.0, "last_trade_time": "2026-11-06T09:33:00", "percent_change": 0.0, "prev_day_close": 91.25}, {"option": "NPO261120C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 12.0, "iv": 0.9643, "open_interest": 1.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.0013, "vega": 0.0217, "theta": -0.0611, "rho": 0.0017, "theo": 0.2064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-19T10:47:08", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "NPO261120P00360000", "bid": 82.0, "bid_size": 5.0, "ask": 85.8, "ask_size": 6.0, "iv": 0.7034, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0014, "vega": 0.0093, "theta": -0.0569, "rho": -0.0126, "theo": 83.8987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.299999237061}, {"option": "NPO261120C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 1.0006, "open_interest": 0.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.001, "vega": 0.0168, "theta": -0.0486, "rho": 0.0012, "theo": 0.1536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-10-07T14:42:45", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "NPO261120P00370000", "bid": 92.0, "bid_size": 6.0, "ask": 95.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0009, "vega": 0.0051, "theta": -0.0436, "rho": -0.0038, "theo": 93.8784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.25}, {"option": "NPO261120C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 6.0, "iv": 1.1121, "open_interest": 0.0, "volume": 0.0, "delta": 0.0103, "gamma": 0.0007, "vega": 0.0131, "theta": -0.039, "rho": 0.0009, "theo": 0.1165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.92, "last_trade_time": "2026-10-15T10:25:58", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "NPO261120P00380000", "bid": 102.0, "bid_size": 6.0, "ask": 105.8, "ask_size": 6.0, "iv": 0.824, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0004, "vega": 0.0018, "theta": -0.0403, "rho": -0.003, "theo": 103.8729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.150001525879}, {"option": "NPO261120C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 14.0, "iv": 1.1723, "open_interest": 0.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.0006, "vega": 0.0104, "theta": -0.0317, "rho": 0.0007, "theo": 0.0899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "NPO261120P00390000", "bid": 112.0, "bid_size": 10.0, "ask": 115.8, "ask_size": 7.0, "iv": 0.8812, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0376, "rho": 0.0, "theo": 113.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.299995422363}, {"option": "NPO261120C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 7.0, "iv": 0.7416, "open_interest": 6.0, "volume": 1.0, "delta": 0.0061, "gamma": 0.0004, "vega": 0.0083, "theta": -0.0259, "rho": 0.0006, "theo": 0.0704, "change": -0.825, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:32:03", "percent_change": -94.2857, "prev_day_close": 0.875000024214387}, {"option": "NPO261120P00400000", "bid": 122.0, "bid_size": 10.0, "ask": 125.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0, "theta": -0.0376, "rho": 0.0, "theo": 123.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.25}, {"option": "NPO261120C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 15.0, "iv": 1.3025, "open_interest": 0.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0003, "vega": 0.0067, "theta": -0.0214, "rho": 0.0004, "theo": 0.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "NPO261120P00410000", "bid": 132.0, "bid_size": 10.0, "ask": 135.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0376, "rho": 0.0, "theo": 133.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.199996948242}, {"option": "NPO261120C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 14.0, "iv": 1.3641, "open_interest": 0.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0003, "vega": 0.0055, "theta": -0.0178, "rho": 0.0004, "theo": 0.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "NPO261120P00420000", "bid": 142.0, "bid_size": 4.0, "ask": 145.8, "ask_size": 6.0, "iv": 1.0424, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0376, "rho": 0.0, "theo": 143.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.149993896484}, {"option": "NPO261218C00120000", "bid": 154.6, "bid_size": 4.0, "ask": 158.3, "ask_size": 4.0, "iv": 0.9951, "open_interest": 2.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0001, "vega": 0.0102, "theta": 0.0, "rho": 0.1186, "theo": 156.4755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 198.5, "last_trade_time": "2026-08-03T09:39:14", "percent_change": 0.0, "prev_day_close": 139.449996948242}, {"option": "NPO261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 3.0, "iv": 1.5266, "open_interest": 3.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0001, "vega": 0.0103, "theta": -0.0127, "rho": -0.0012, "theo": 0.1158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-03-23T09:32:51", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "NPO261218C00125000", "bid": 149.6, "bid_size": 4.0, "ask": 153.4, "ask_size": 4.0, "iv": 0.9771, "open_interest": 2.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0001, "vega": 0.0118, "theta": 0.0, "rho": 0.1383, "theo": 151.5151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 200.2, "last_trade_time": "2026-05-14T09:49:33", "percent_change": 0.0, "prev_day_close": 134.550003051758}, {"option": "NPO261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 3.0, "iv": 1.46, "open_interest": 1.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0001, "vega": 0.0118, "theta": -0.014, "rho": -0.0014, "theo": 0.1315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-03-03T09:34:19", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "NPO261218C00130000", "bid": 144.8, "bid_size": 4.0, "ask": 148.4, "ask_size": 4.0, "iv": 0.989, "open_interest": 2.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0002, "vega": 0.0134, "theta": -0.0011, "rho": 0.1437, "theo": 146.5583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 173.0, "last_trade_time": "2026-05-20T09:37:25", "percent_change": 0.0, "prev_day_close": 129.599998474121}, {"option": "NPO261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 3.0, "iv": 1.3961, "open_interest": 8.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0002, "vega": 0.0135, "theta": -0.0155, "rho": -0.0017, "theo": 0.1494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-04-23T09:30:02", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "NPO261218C00135000", "bid": 139.7, "bid_size": 3.0, "ask": 143.4, "ask_size": 3.0, "iv": 0.8882, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0002, "vega": 0.0153, "theta": -0.0032, "rho": 0.149, "theo": 141.604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.549999237061}, {"option": "NPO261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 3.0, "iv": 1.3425, "open_interest": 6.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0002, "vega": 0.0154, "theta": -0.0172, "rho": -0.0019, "theo": 0.1698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-05-04T09:30:10", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "NPO261218C00140000", "bid": 134.7, "bid_size": 4.0, "ask": 138.5, "ask_size": 4.0, "iv": 0.8659, "open_interest": 1.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0002, "vega": 0.0175, "theta": -0.0056, "rho": 0.1542, "theo": 136.6527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 179.0, "last_trade_time": "2026-08-03T09:39:14", "percent_change": 0.0, "prev_day_close": 119.650001525879}, {"option": "NPO261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 3.0, "iv": 1.2141, "open_interest": 12.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0002, "vega": 0.0175, "theta": -0.019, "rho": -0.0022, "theo": 0.1933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-05-04T09:30:10", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "NPO261218C00145000", "bid": 129.8, "bid_size": 4.0, "ask": 133.5, "ask_size": 4.0, "iv": 0.8412, "open_interest": 1.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0003, "vega": 0.0199, "theta": -0.008, "rho": 0.1595, "theo": 131.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 163.8, "last_trade_time": "2026-05-07T09:53:27", "percent_change": 0.0, "prev_day_close": 114.599998474121}, {"option": "NPO261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 3.0, "iv": 1.1592, "open_interest": 9.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0003, "vega": 0.0199, "theta": -0.021, "rho": -0.0026, "theo": 0.2203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-05-04T09:30:10", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "NPO261218C00150000", "bid": 124.7, "bid_size": 4.0, "ask": 128.5, "ask_size": 4.0, "iv": 0.7452, "open_interest": 1.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0003, "vega": 0.0226, "theta": -0.0108, "rho": 0.1646, "theo": 126.7613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 220.8, "last_trade_time": "2026-06-23T09:41:46", "percent_change": 0.0, "prev_day_close": 109.700000762939}, {"option": "NPO261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 10.0, "iv": 1.0443, "open_interest": 8.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0003, "vega": 0.0228, "theta": -0.0232, "rho": -0.0029, "theo": 0.2512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-07-30T09:32:07", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "NPO261218C00155000", "bid": 119.8, "bid_size": 4.0, "ask": 123.5, "ask_size": 4.0, "iv": 0.7284, "open_interest": 4.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0004, "vega": 0.0258, "theta": -0.0137, "rho": 0.1697, "theo": 121.8222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 187.8, "last_trade_time": "2026-06-12T10:07:50", "percent_change": 0.0, "prev_day_close": 104.600002288818}, {"option": "NPO261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 13.0, "iv": 0.9905, "open_interest": 7.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0004, "vega": 0.0259, "theta": -0.0257, "rho": -0.0034, "theo": 0.2871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-05-06T09:30:01", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "NPO261218C00160000", "bid": 114.8, "bid_size": 3.0, "ask": 118.5, "ask_size": 3.0, "iv": 0.6721, "open_interest": 0.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0004, "vega": 0.0294, "theta": -0.0169, "rho": 0.1747, "theo": 116.8889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.75}, {"option": "NPO261218P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 8.0, "iv": 0.9893, "open_interest": 7.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0004, "vega": 0.0295, "theta": -0.0285, "rho": -0.004, "theo": 0.3284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-05-06T09:30:01", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "NPO261218C00165000", "bid": 109.9, "bid_size": 4.0, "ask": 113.5, "ask_size": 4.0, "iv": 0.6558, "open_interest": 4.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0005, "vega": 0.0335, "theta": -0.0204, "rho": 0.1796, "theo": 111.962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 211.8, "last_trade_time": "2026-06-18T10:12:45", "percent_change": 0.0, "prev_day_close": 94.7999992370606}, {"option": "NPO261218P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 8.0, "iv": 0.9013, "open_interest": 5.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0005, "vega": 0.0336, "theta": -0.0315, "rho": -0.0046, "theo": 0.3764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-05-08T09:30:02", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "NPO261218C00170000", "bid": 105.0, "bid_size": 4.0, "ask": 108.5, "ask_size": 4.0, "iv": 0.6364, "open_interest": 1.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0006, "vega": 0.0382, "theta": -0.0243, "rho": 0.1844, "theo": 107.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.87, "last_trade_time": "2026-04-09T09:46:17", "percent_change": 0.0, "prev_day_close": 90.0499992370606}, {"option": "NPO261218P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 5.0, "iv": 0.8522, "open_interest": 4.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0006, "vega": 0.0383, "theta": -0.0348, "rho": -0.0053, "theo": 0.4323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-05-08T09:30:02", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "NPO261218C00175000", "bid": 100.1, "bid_size": 4.0, "ask": 103.8, "ask_size": 4.0, "iv": 0.6726, "open_interest": 2.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.0007, "vega": 0.0435, "theta": -0.0284, "rho": 0.1891, "theo": 102.133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 196.6, "last_trade_time": "2026-06-26T09:42:56", "percent_change": 0.0, "prev_day_close": 85.1000022888184}, {"option": "NPO261218P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 12.0, "iv": 0.8125, "open_interest": 3.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0007, "vega": 0.0436, "theta": -0.0386, "rho": -0.0062, "theo": 0.4972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-05-11T09:30:01", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "NPO261218C00180000", "bid": 95.1, "bid_size": 3.0, "ask": 98.9, "ask_size": 3.0, "iv": 0.6432, "open_interest": 0.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0009, "vega": 0.0495, "theta": -0.033, "rho": 0.1936, "theo": 97.2341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.0}, {"option": "NPO261218P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 12.0, "iv": 0.7697, "open_interest": 2.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0009, "vega": 0.0498, "theta": -0.0427, "rho": -0.0072, "theo": 0.5731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-05-11T09:30:01", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "NPO261218C00185000", "bid": 90.2, "bid_size": 4.0, "ask": 94.0, "ask_size": 4.0, "iv": 0.6262, "open_interest": 1.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.001, "vega": 0.0564, "theta": -0.038, "rho": 0.1979, "theo": 92.348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.0, "last_trade_time": "2026-06-11T09:30:02", "percent_change": 0.0, "prev_day_close": 75.0}, {"option": "NPO261218P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 5.0, "iv": 0.7092, "open_interest": 2.0, "volume": 0.0, "delta": -0.027, "gamma": 0.001, "vega": 0.0566, "theta": -0.0472, "rho": -0.0084, "theo": 0.6623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-05-14T09:30:01", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "NPO261218C00190000", "bid": 85.3, "bid_size": 7.0, "ask": 89.0, "ask_size": 7.0, "iv": 0.5956, "open_interest": 2.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.0012, "vega": 0.0644, "theta": -0.0435, "rho": 0.202, "theo": 87.4776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.4, "last_trade_time": "2026-06-11T09:30:02", "percent_change": 0.0, "prev_day_close": 70.1499977111816}, {"option": "NPO261218P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 11.0, "iv": 0.6765, "open_interest": 2.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.0012, "vega": 0.0645, "theta": -0.0522, "rho": -0.0099, "theo": 0.7669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-07-30T09:32:07", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "NPO261218C00195000", "bid": 80.5, "bid_size": 6.0, "ask": 84.0, "ask_size": 7.0, "iv": 0.5749, "open_interest": 1.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0014, "vega": 0.0732, "theta": -0.0495, "rho": 0.2058, "theo": 82.6259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.8, "last_trade_time": "2026-04-27T09:53:07", "percent_change": 0.0, "prev_day_close": 65.4999980926514}, {"option": "NPO261218P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 8.0, "iv": 0.6663, "open_interest": 30.0, "volume": 0.0, "delta": -0.037, "gamma": 0.0014, "vega": 0.0736, "theta": -0.0578, "rho": -0.0114, "theo": 0.8905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-07-30T09:32:07", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "NPO261218C00200000", "bid": 75.8, "bid_size": 5.0, "ask": 79.0, "ask_size": 7.0, "iv": 0.5605, "open_interest": 2.0, "volume": 0.0, "delta": 0.957, "gamma": 0.0016, "vega": 0.0834, "theta": -0.056, "rho": 0.2092, "theo": 77.7966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 183.1, "last_trade_time": "2026-06-23T10:01:07", "percent_change": 0.0, "prev_day_close": 60.6499996185303}, {"option": "NPO261218P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 7.0, "iv": 0.6617, "open_interest": 1.0, "volume": 0.0, "delta": -0.0434, "gamma": 0.0016, "vega": 0.0835, "theta": -0.0639, "rho": -0.0135, "theo": 1.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-07-08T09:30:02", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "NPO261218C00210000", "bid": 66.0, "bid_size": 6.0, "ask": 69.5, "ask_size": 7.0, "iv": 0.5277, "open_interest": 1.0, "volume": 0.0, "delta": 0.9406, "gamma": 0.0023, "vega": 0.1077, "theta": -0.0709, "rho": 0.2149, "theo": 68.2255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.4, "last_trade_time": "2026-06-11T09:30:02", "percent_change": 0.0, "prev_day_close": 51.1999988555908}, {"option": "NPO261218P00210000", "bid": 0.1, "bid_size": 3.0, "ask": 3.1, "ask_size": 8.0, "iv": 0.5941, "open_interest": 0.0, "volume": 0.0, "delta": -0.06, "gamma": 0.0023, "vega": 0.108, "theta": -0.0779, "rho": -0.0184, "theo": 1.4172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499994635582}, {"option": "NPO261218C00220000", "bid": 56.9, "bid_size": 4.0, "ask": 60.0, "ask_size": 7.0, "iv": 0.5134, "open_interest": 3.0, "volume": 0.0, "delta": 0.9175, "gamma": 0.0031, "vega": 0.1384, "theta": -0.0884, "rho": 0.2184, "theo": 58.8165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.3, "last_trade_time": "2026-11-02T11:32:13", "percent_change": 0.0, "prev_day_close": 42.6000003814697}, {"option": "NPO261218P00220000", "bid": 0.1, "bid_size": 16.0, "ask": 4.1, "ask_size": 17.0, "iv": 0.5515, "open_interest": 9.0, "volume": 0.0, "delta": -0.0833, "gamma": 0.0031, "vega": 0.1389, "theta": -0.0946, "rho": -0.0254, "theo": 1.9609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.49, "last_trade_time": "2026-11-06T10:22:06", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "NPO261218C00230000", "bid": 48.1, "bid_size": 9.0, "ask": 51.0, "ask_size": 8.0, "iv": 0.5027, "open_interest": 1.0, "volume": 0.0, "delta": 0.8851, "gamma": 0.0042, "vega": 0.1762, "theta": -0.1084, "rho": 0.2186, "theo": 49.6486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.0, "last_trade_time": "2026-05-13T11:55:50", "percent_change": 0.0, "prev_day_close": 33.9500007629394}, {"option": "NPO261218P00230000", "bid": 1.15, "bid_size": 4.0, "ask": 4.0, "ask_size": 7.0, "iv": 0.4984, "open_interest": 0.0, "volume": 0.0, "delta": -0.1159, "gamma": 0.0042, "vega": 0.1767, "theta": -0.1137, "rho": -0.0352, "theo": 2.7476, "change": 0.0, "open": 0.0, "high": 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": "NPO261218C00240000", "bid": 39.4, "bid_size": 8.0, "ask": 42.1, "ask_size": 14.0, "iv": 0.4746, "open_interest": 0.0, "volume": 0.0, "delta": 0.84, "gamma": 0.0056, "vega": 0.2205, "theta": -0.1302, "rho": 0.2146, "theo": 40.8312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "NPO261218P00240000", "bid": 2.6, "bid_size": 16.0, "ask": 5.5, "ask_size": 13.0, "iv": 0.4853, "open_interest": 0.0, "volume": 0.0, "delta": -0.1613, "gamma": 0.0057, "vega": 0.2212, "theta": -0.1348, "rho": -0.0485, "theo": 3.8969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "NPO261218C00250000", "bid": 31.1, "bid_size": 13.0, "ask": 34.0, "ask_size": 13.0, "iv": 0.4519, "open_interest": 2.0, "volume": 0.0, "delta": 0.779, "gamma": 0.0073, "vega": 0.2688, "theta": -0.1522, "rho": 0.2049, "theo": 32.5541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.7, "last_trade_time": "2026-06-09T09:30:11", "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "NPO261218P00250000", "bid": 4.4, "bid_size": 16.0, "ask": 6.0, "ask_size": 14.0, "iv": 0.4377, "open_interest": 15.0, "volume": 1.0, "delta": -0.223, "gamma": 0.0073, "vega": 0.2698, "theta": -0.1562, "rho": -0.0658, "theo": 5.5822, "change": -4.6, "open": 5.9, "high": 5.9, "low": 5.9, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-09T12:35:30", "percent_change": -43.8095, "prev_day_close": 10.5}, {"option": "NPO261218C00260000", "bid": 24.0, "bid_size": 14.0, "ask": 26.8, "ask_size": 14.0, "iv": 0.442, "open_interest": 0.0, "volume": 0.0, "delta": 0.6994, "gamma": 0.0089, "vega": 0.3144, "theta": -0.1715, "rho": 0.1886, "theo": 25.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "NPO261218P00260000", "bid": 6.8, "bid_size": 16.0, "ask": 9.5, "ask_size": 18.0, "iv": 0.434, "open_interest": 21.0, "volume": 1.0, "delta": -0.3034, "gamma": 0.009, "vega": 0.3156, "theta": -0.175, "rho": -0.0884, "theo": 8.0354, "change": -6.9, "open": 8.1, "high": 8.1, "low": 8.1, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-11-09T12:35:07", "percent_change": -46.0, "prev_day_close": 14.9999995231628}, {"option": "NPO261218C00270000", "bid": 17.6, "bid_size": 14.0, "ask": 19.8, "ask_size": 13.0, "iv": 0.4192, "open_interest": 10.0, "volume": 0.0, "delta": 0.6028, "gamma": 0.0103, "vega": 0.3479, "theta": -0.1841, "rho": 0.1659, "theo": 18.533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.4, "last_trade_time": "2026-11-03T12:54:01", "percent_change": 0.0, "prev_day_close": 9.89999961853027}, {"option": "NPO261218P00270000", "bid": 10.1, "bid_size": 16.0, "ask": 12.6, "ask_size": 13.0, "iv": 0.4097, "open_interest": 12.0, "volume": 1.0, "delta": -0.4011, "gamma": 0.0104, "vega": 0.3482, "theta": -0.187, "rho": -0.1141, "theo": 11.5147, "change": -8.06, "open": 12.84, "high": 12.84, "low": 12.84, "tick": "down", "last_trade_price": 12.84, "last_trade_time": "2026-11-09T10:51:10", "percent_change": -38.5646, "prev_day_close": 20.8999996185303}, {"option": "NPO261218C00280000", "bid": 12.4, "bid_size": 13.0, "ask": 14.5, "ask_size": 13.0, "iv": 0.4103, "open_interest": 15.0, "volume": 0.0, "delta": 0.4963, "gamma": 0.0109, "vega": 0.3598, "theta": -0.1866, "rho": 0.1386, "theo": 13.2529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.7, "last_trade_time": "2026-11-03T12:54:03", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "NPO261218P00280000", "bid": 14.9, "bid_size": 13.0, "ask": 17.6, "ask_size": 15.0, "iv": 0.4053, "open_interest": 8.0, "volume": 0.0, "delta": -0.5091, "gamma": 0.011, "vega": 0.3589, "theta": -0.1887, "rho": -0.1415, "theo": 16.2324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.84, "last_trade_time": "2026-10-09T11:11:34", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "NPO261218C00290000", "bid": 8.4, "bid_size": 5.0, "ask": 11.1, "ask_size": 8.0, "iv": 0.4161, "open_interest": 34.0, "volume": 0.0, "delta": 0.3913, "gamma": 0.0106, "vega": 0.3466, "theta": -0.1783, "rho": 0.1105, "theo": 9.2494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.61, "last_trade_time": "2026-11-03T11:09:42", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "NPO261218P00290000", "bid": 20.9, "bid_size": 8.0, "ask": 23.5, "ask_size": 7.0, "iv": 0.4005, "open_interest": 2.0, "volume": 0.0, "delta": -0.6155, "gamma": 0.0107, "vega": 0.3441, "theta": -0.1794, "rho": -0.1642, "theo": 22.2401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.1, "last_trade_time": "2026-11-05T10:38:45", "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "NPO261218C00300000", "bid": 5.3, "bid_size": 3.0, "ask": 7.8, "ask_size": 11.0, "iv": 0.4092, "open_interest": 4.0, "volume": 0.0, "delta": 0.2987, "gamma": 0.0095, "vega": 0.3134, "theta": -0.1617, "rho": 0.0848, "theo": 6.3912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-11-02T12:39:53", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "NPO261218P00300000", "bid": 27.9, "bid_size": 6.0, "ask": 31.0, "ask_size": 13.0, "iv": 0.4056, "open_interest": 0.0, "volume": 0.0, "delta": -0.7095, "gamma": 0.0096, "vega": 0.3088, "theta": -0.1619, "rho": -0.1822, "theo": 29.4066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.4499988555908}, {"option": "NPO261218C00310000", "bid": 3.0, "bid_size": 6.0, "ask": 6.0, "ask_size": 11.0, "iv": 0.4136, "open_interest": 0.0, "volume": 0.0, "delta": 0.2237, "gamma": 0.008, "vega": 0.2706, "theta": -0.1412, "rho": 0.0638, "theo": 4.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000005960464}, {"option": "NPO261218P00310000", "bid": 35.8, "bid_size": 7.0, "ask": 39.0, "ask_size": 7.0, "iv": 0.408, "open_interest": 1.0, "volume": 0.0, "delta": -0.7857, "gamma": 0.0082, "vega": 0.264, "theta": -0.1408, "rho": -0.1927, "theo": 37.4776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.94, "last_trade_time": "2026-09-04T11:29:21", "percent_change": 0.0, "prev_day_close": 52.5499992370606}, {"option": "NPO261218C00320000", "bid": 1.2, "bid_size": 3.0, "ask": 4.8, "ask_size": 10.0, "iv": 0.416, "open_interest": 3.0, "volume": 0.0, "delta": 0.1664, "gamma": 0.0065, "vega": 0.2264, "theta": -0.1202, "rho": 0.0476, "theo": 3.1076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.47, "last_trade_time": "2026-09-22T10:30:55", "percent_change": 0.0, "prev_day_close": 2.04999998211861}, {"option": "NPO261218P00320000", "bid": 44.0, "bid_size": 6.0, "ask": 47.5, "ask_size": 4.0, "iv": 0.3991, "open_interest": 8.0, "volume": 0.0, "delta": -0.8443, "gamma": 0.0068, "vega": 0.2166, "theta": -0.1196, "rho": -0.1876, "theo": 46.1933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.13, "last_trade_time": "2026-09-04T11:29:21", "percent_change": 0.0, "prev_day_close": 61.9500007629394}, {"option": "NPO261218C00330000", "bid": 0.4, "bid_size": 6.0, "ask": 3.7, "ask_size": 8.0, "iv": 0.4234, "open_interest": 8.0, "volume": 0.0, "delta": 0.1241, "gamma": 0.0052, "vega": 0.1862, "theta": -0.1008, "rho": 0.0355, "theo": 2.2164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-10-16T13:34:10", "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "NPO261218P00330000", "bid": 53.1, "bid_size": 6.0, "ask": 56.4, "ask_size": 6.0, "iv": 0.3936, "open_interest": 0.0, "volume": 0.0, "delta": -0.8883, "gamma": 0.0055, "vega": 0.1726, "theta": -0.1008, "rho": -0.1748, "theo": 55.3389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.4499969482422}, {"option": "NPO261218C00340000", "bid": 0.15, "bid_size": 3.0, "ask": 3.3, "ask_size": 8.0, "iv": 0.4531, "open_interest": 11.0, "volume": 0.0, "delta": 0.0932, "gamma": 0.0041, "vega": 0.1517, "theta": -0.084, "rho": 0.0266, "theo": 1.6098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-04T14:58:06", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "NPO261218P00340000", "bid": 62.5, "bid_size": 6.0, "ask": 66.0, "ask_size": 4.0, "iv": 0.3936, "open_interest": 0.0, "volume": 0.0, "delta": -0.9213, "gamma": 0.0045, "vega": 0.1345, "theta": -0.0855, "rho": -0.1579, "theo": 64.7869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.0, "last_trade_time": "2026-02-06T09:32:50", "percent_change": 0.0, "prev_day_close": 81.2000007629394}, {"option": "NPO261218C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 7.0, "iv": 0.4869, "open_interest": 7.0, "volume": 0.0, "delta": 0.0707, "gamma": 0.0032, "vega": 0.1233, "theta": -0.0698, "rho": 0.0202, "theo": 1.1905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.14, "last_trade_time": "2026-10-15T10:21:54", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "NPO261218P00350000", "bid": 72.2, "bid_size": 6.0, "ask": 76.0, "ask_size": 4.0, "iv": 0.412, "open_interest": 0.0, "volume": 0.0, "delta": -0.9462, "gamma": 0.0037, "vega": 0.0982, "theta": -0.0738, "rho": -0.1338, "theo": 74.4347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.01, "last_trade_time": "2026-07-02T14:36:23", "percent_change": 0.0, "prev_day_close": 91.0499992370606}, {"option": "NPO261218C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 9.0, "iv": 0.5036, "open_interest": 8.0, "volume": 0.0, "delta": 0.0542, "gamma": 0.0026, "vega": 0.1003, "theta": -0.0581, "rho": 0.0154, "theo": 0.8954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.31, "last_trade_time": "2026-10-02T11:05:33", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "NPO261218P00360000", "bid": 82.0, "bid_size": 4.0, "ask": 86.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9655, "gamma": 0.0032, "vega": 0.0673, "theta": -0.0621, "rho": -0.1024, "theo": 84.2146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.45, "last_trade_time": "2026-05-13T11:19:30", "percent_change": 0.0, "prev_day_close": 101.25}, {"option": "NPO261218C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 7.0, "iv": 0.5546, "open_interest": 11.0, "volume": 0.0, "delta": 0.042, "gamma": 0.002, "vega": 0.0819, "theta": -0.0485, "rho": 0.012, "theo": 0.684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-10-02T13:53:18", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "NPO261218P00370000", "bid": 91.5, "bid_size": 3.0, "ask": 95.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9799, "gamma": 0.0026, "vega": 0.0441, "theta": -0.0547, "rho": -0.0444, "theo": 94.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.5, "last_trade_time": "2026-02-06T09:32:50", "percent_change": 0.0, "prev_day_close": 111.150001525879}, {"option": "NPO261218C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 8.0, "iv": 0.5954, "open_interest": 18.0, "volume": 0.0, "delta": 0.033, "gamma": 0.0016, "vega": 0.0672, "theta": -0.0407, "rho": 0.0094, "theo": 0.5302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-14T13:51:23", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "NPO261218P00380000", "bid": 102.0, "bid_size": 5.0, "ask": 105.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0017, "vega": 0.0199, "theta": -0.0477, "rho": -0.0315, "theo": 104.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.0, "last_trade_time": "2026-11-06T09:33:00", "percent_change": 0.0, "prev_day_close": 121.150001525879}, {"option": "NPO261218C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 6.0, "iv": 0.6302, "open_interest": 3.0, "volume": 0.0, "delta": 0.0261, "gamma": 0.0013, "vega": 0.0554, "theta": -0.0342, "rho": 0.0074, "theo": 0.4163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.26, "last_trade_time": "2026-08-18T11:03:21", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "NPO261218P00390000", "bid": 112.0, "bid_size": 3.0, "ask": 115.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.001, "vega": 0.0067, "theta": -0.029, "rho": 0.0, "theo": 114.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 90.7, "last_trade_time": "2026-05-07T09:35:01", "percent_change": 0.0, "prev_day_close": 131.149993896484}, {"option": "NPO261218C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 2.0, "iv": 0.6634, "open_interest": 1.0, "volume": 0.0, "delta": 0.0209, "gamma": 0.001, "vega": 0.046, "theta": -0.029, "rho": 0.0059, "theo": 0.3308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.07, "last_trade_time": "2026-08-18T11:03:21", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "NPO261218P00400000", "bid": 122.0, "bid_size": 3.0, "ask": 125.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0003, "vega": 0.0, "theta": -0.029, "rho": 0.0, "theo": 124.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.050003051758}, {"option": "NPO261218C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 6.0, "iv": 0.6563, "open_interest": 1.0, "volume": 0.0, "delta": 0.0169, "gamma": 0.0008, "vega": 0.0383, "theta": -0.0246, "rho": 0.0048, "theo": 0.2656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-03-17T09:33:04", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "NPO261218P00410000", "bid": 132.0, "bid_size": 3.0, "ask": 135.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.029, "rho": 0.0, "theo": 134.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.8, "last_trade_time": "2026-05-11T09:30:02", "percent_change": 0.0, "prev_day_close": 151.050003051758}, {"option": "NPO261218C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 5.0, "iv": 0.7228, "open_interest": 3.0, "volume": 0.0, "delta": 0.0137, "gamma": 0.0007, "vega": 0.0322, "theta": -0.021, "rho": 0.0039, "theo": 0.2154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-04-07T09:30:02", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "NPO261218P00420000", "bid": 142.0, "bid_size": 3.0, "ask": 145.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.029, "rho": 0.0, "theo": 144.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.4, "last_trade_time": "2026-05-11T09:30:02", "percent_change": 0.0, "prev_day_close": 161.050003051758}, {"option": "NPO261218C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 7.0, "iv": 0.7625, "open_interest": 23.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.0006, "vega": 0.0271, "theta": -0.018, "rho": 0.0032, "theo": 0.1763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-12T13:45:20", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "NPO261218P00430000", "bid": 152.0, "bid_size": 3.0, "ask": 155.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.029, "rho": 0.0, "theo": 154.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.199996948242}, {"option": "NPO261218C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 12.0, "iv": 0.7822, "open_interest": 2.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0005, "vega": 0.023, "theta": -0.0155, "rho": 0.0026, "theo": 0.1454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-07-30T09:32:07", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "NPO261218P00440000", "bid": 162.0, "bid_size": 5.0, "ask": 165.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.029, "rho": 0.0, "theo": 164.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 177.0, "last_trade_time": "2026-11-06T09:33:00", "percent_change": 0.0, "prev_day_close": 181.199996948242}, {"option": "NPO261218C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 5.0, "iv": 0.7772, "open_interest": 3.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0004, "vega": 0.0196, "theta": -0.0134, "rho": 0.0022, "theo": 0.1209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.4, "last_trade_time": "2026-06-22T10:58:43", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "NPO261218P00450000", "bid": 172.0, "bid_size": 3.0, "ask": 175.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.029, "rho": 0.0, "theo": 174.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.199996948242}, {"option": "NPO261218C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 7.0, "iv": 0.8494, "open_interest": 14.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0003, "vega": 0.0167, "theta": -0.0116, "rho": 0.0018, "theo": 0.1012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.9, "last_trade_time": "2026-06-22T15:37:06", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "NPO261218P00460000", "bid": 182.0, "bid_size": 3.0, "ask": 185.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.029, "rho": 0.0, "theo": 184.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.5, "last_trade_time": "2026-06-01T09:36:21", "percent_change": 0.0, "prev_day_close": 201.099998474121}, {"option": "NPO261218C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 11.0, "iv": 0.8322, "open_interest": 0.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.0003, "vega": 0.0144, "theta": -0.0102, "rho": 0.0015, "theo": 0.0852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "NPO261218P00470000", "bid": 192.0, "bid_size": 3.0, "ask": 195.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.029, "rho": 0.0, "theo": 194.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 211.050003051758}, {"option": "NPO261218C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 5.0, "iv": 0.8621, "open_interest": 0.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0002, "vega": 0.0124, "theta": -0.0089, "rho": 0.0013, "theo": 0.0722, "change": 0.0, "open": 0.0, "high": 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": "NPO261218P00480000", "bid": 202.0, "bid_size": 3.0, "ask": 205.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.029, "rho": 0.0, "theo": 204.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 221.050003051758}, {"option": "NPO261218C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 7.0, "iv": 0.9311, "open_interest": 0.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0002, "vega": 0.0107, "theta": -0.0078, "rho": 0.0011, "theo": 0.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "NPO261218P00490000", "bid": 212.0, "bid_size": 3.0, "ask": 215.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.029, "rho": 0.0, "theo": 214.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 154.5, "last_trade_time": "2026-07-20T09:37:40", "percent_change": 0.0, "prev_day_close": 231.199996948242}, {"option": "NPO261218C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 8.0, "iv": 0.9569, "open_interest": 0.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0002, "vega": 0.0094, "theta": -0.0069, "rho": 0.0009, "theo": 0.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-07-30T09:32:07", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "NPO261218P00500000", "bid": 222.0, "bid_size": 5.0, "ask": 225.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.029, "rho": 0.0, "theo": 224.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 237.0, "last_trade_time": "2026-11-06T09:33:00", "percent_change": 0.0, "prev_day_close": 241.149993896484}, {"option": "NPO261218C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 5.0, "iv": 1.0538, "open_interest": 1.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0001, "vega": 0.0072, "theta": -0.0054, "rho": 0.0007, "theo": 0.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-07-30T09:32:07", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "NPO261218P00520000", "bid": 242.0, "bid_size": 5.0, "ask": 245.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.029, "rho": 0.0, "theo": 244.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 257.0, "last_trade_time": "2026-11-06T09:33:00", "percent_change": 0.0, "prev_day_close": 261.199996948242}, {"option": "NPO261218C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 7.0, "iv": 1.0535, "open_interest": 3.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0001, "vega": 0.0056, "theta": -0.0043, "rho": 0.0005, "theo": 0.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-07-27T09:36:43", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "NPO261218P00540000", "bid": 262.0, "bid_size": 3.0, "ask": 265.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.029, "rho": 0.0, "theo": 264.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 203.5, "last_trade_time": "2026-07-20T09:37:33", "percent_change": 0.0, "prev_day_close": 281.199996948242}, {"option": "NPO270319C00150000", "bid": 127.0, "bid_size": 11.0, "ask": 130.2, "ask_size": 11.0, "iv": 0.5735, "open_interest": 0.0, "volume": 1.0, "delta": 0.973, "gamma": 0.0006, "vega": 0.1022, "theta": -0.0074, "rho": 0.4812, "theo": 128.7808, "change": 18.2, "open": 129.9, "high": 129.9, "low": 129.9, "tick": "up", "last_trade_price": 129.9, "last_trade_time": "2026-11-09T14:38:38", "percent_change": 16.2936, "prev_day_close": 111.700000762939}, {"option": "NPO270319P00150000", "bid": 0.1, "bid_size": 15.0, "ask": 3.7, "ask_size": 17.0, "iv": 0.6613, "open_interest": 0.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0006, "vega": 0.1023, "theta": -0.0225, "rho": -0.0284, "theo": 1.0952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "NPO270319C00155000", "bid": 122.6, "bid_size": 7.0, "ask": 125.7, "ask_size": 10.0, "iv": 0.5914, "open_interest": 0.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0007, "vega": 0.1146, "theta": -0.0102, "rho": 0.5074, "theo": 124.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.75}, {"option": "NPO270319P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 13.0, "iv": 0.5798, "open_interest": 0.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.0007, "vega": 0.1148, "theta": -0.0248, "rho": -0.0326, "theo": 1.257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "NPO270319C00160000", "bid": 117.8, "bid_size": 4.0, "ask": 121.0, "ask_size": 5.0, "iv": 0.5771, "open_interest": 0.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.0008, "vega": 0.1283, "theta": -0.0132, "rho": 0.5245, "theo": 119.2897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.299999237061}, {"option": "NPO270319P00160000", "bid": 0.1, "bid_size": 7.0, "ask": 3.1, "ask_size": 7.0, "iv": 0.5808, "open_interest": 0.0, "volume": 0.0, "delta": -0.0351, "gamma": 0.0008, "vega": 0.1288, "theta": -0.0273, "rho": -0.0374, "theo": 1.4424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "NPO270319C00165000", "bid": 112.8, "bid_size": 5.0, "ask": 116.2, "ask_size": 6.0, "iv": 0.5511, "open_interest": 4.0, "volume": 0.0, "delta": 0.9593, "gamma": 0.0009, "vega": 0.1435, "theta": -0.0164, "rho": 0.5376, "theo": 114.5845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 170.3, "last_trade_time": "2026-08-10T09:54:54", "percent_change": 0.0, "prev_day_close": 97.5999984741211}, {"option": "NPO270319P00165000", "bid": 0.25, "bid_size": 7.0, "ask": 3.2, "ask_size": 9.0, "iv": 0.5623, "open_interest": 0.0, "volume": 0.0, "delta": -0.0403, "gamma": 0.0009, "vega": 0.1438, "theta": -0.0299, "rho": -0.0428, "theo": 1.6555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999999403954}, {"option": "NPO270319C00170000", "bid": 108.0, "bid_size": 7.0, "ask": 111.6, "ask_size": 6.0, "iv": 0.5393, "open_interest": 1.0, "volume": 0.0, "delta": 0.9535, "gamma": 0.0011, "vega": 0.1598, "theta": -0.0198, "rho": 0.549, "theo": 109.9101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.5, "last_trade_time": "2026-08-04T13:33:02", "percent_change": 0.0, "prev_day_close": 93.1500015258789}, {"option": "NPO270319P00170000", "bid": 0.05, "bid_size": 6.0, "ask": 3.3, "ask_size": 9.0, "iv": 0.5319, "open_interest": 0.0, "volume": 0.0, "delta": -0.0461, "gamma": 0.0011, "vega": 0.1602, "theta": -0.0328, "rho": -0.049, "theo": 1.8989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499997913837}, {"option": "NPO270319C00175000", "bid": 103.2, "bid_size": 6.0, "ask": 107.0, "ask_size": 6.0, "iv": 0.5263, "open_interest": 1.0, "volume": 0.0, "delta": 0.947, "gamma": 0.0012, "vega": 0.1777, "theta": -0.0234, "rho": 0.5593, "theo": 105.2702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.4, "last_trade_time": "2026-08-04T13:33:02", "percent_change": 0.0, "prev_day_close": 88.5}, {"option": "NPO270319P00175000", "bid": 0.3, "bid_size": 11.0, "ask": 3.5, "ask_size": 8.0, "iv": 0.52, "open_interest": 0.0, "volume": 0.0, "delta": -0.0526, "gamma": 0.0012, "vega": 0.1785, "theta": -0.0358, "rho": -0.0559, "theo": 2.1769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "NPO270319C00180000", "bid": 98.8, "bid_size": 1.0, "ask": 102.4, "ask_size": 6.0, "iv": 0.5228, "open_interest": 0.0, "volume": 0.0, "delta": 0.9396, "gamma": 0.0014, "vega": 0.1972, "theta": -0.0272, "rho": 0.5685, "theo": 100.6697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.0499992370606}, {"option": "NPO270319P00180000", "bid": 0.55, "bid_size": 9.0, "ask": 3.7, "ask_size": 7.0, "iv": 0.5069, "open_interest": 0.0, "volume": 0.0, "delta": -0.0601, "gamma": 0.0014, "vega": 0.1977, "theta": -0.039, "rho": -0.0637, "theo": 2.4953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "NPO270319C00185000", "bid": 94.5, "bid_size": 4.0, "ask": 97.8, "ask_size": 6.0, "iv": 0.5189, "open_interest": 0.0, "volume": 0.0, "delta": 0.9314, "gamma": 0.0015, "vega": 0.2177, "theta": -0.0312, "rho": 0.5768, "theo": 96.1134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.6500015258789}, {"option": "NPO270319P00185000", "bid": 0.9, "bid_size": 8.0, "ask": 3.9, "ask_size": 8.0, "iv": 0.4952, "open_interest": 0.0, "volume": 0.0, "delta": -0.0684, "gamma": 0.0016, "vega": 0.2184, "theta": -0.0425, "rho": -0.0724, "theo": 2.8572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "NPO270319C00190000", "bid": 89.6, "bid_size": 4.0, "ask": 93.4, "ask_size": 6.0, "iv": 0.5038, "open_interest": 0.0, "volume": 0.0, "delta": 0.9221, "gamma": 0.0017, "vega": 0.24, "theta": -0.0353, "rho": 0.5838, "theo": 91.6063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.5499992370606}, {"option": "NPO270319P00190000", "bid": 1.0, "bid_size": 14.0, "ask": 4.6, "ask_size": 13.0, "iv": 0.4875, "open_interest": 4.0, "volume": 0.0, "delta": -0.0779, "gamma": 0.0017, "vega": 0.2418, "theta": -0.0461, "rho": -0.0822, "theo": 3.2764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.28, "last_trade_time": "2026-11-06T10:22:06", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "NPO270319C00195000", "bid": 85.2, "bid_size": 6.0, "ask": 89.0, "ask_size": 7.0, "iv": 0.498, "open_interest": 1.0, "volume": 0.0, "delta": 0.9118, "gamma": 0.0019, "vega": 0.2637, "theta": -0.0396, "rho": 0.5895, "theo": 87.1459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.4, "last_trade_time": "2026-07-16T09:30:05", "percent_change": 0.0, "prev_day_close": 71.3000030517578}, {"option": "NPO270319P00195000", "bid": 2.0, "bid_size": 7.0, "ask": 4.8, "ask_size": 7.0, "iv": 0.4863, "open_interest": 0.0, "volume": 0.0, "delta": -0.0883, "gamma": 0.002, "vega": 0.2648, "theta": -0.0499, "rho": -0.0931, "theo": 3.7462, "change": 0.0, "open": 0.0, "high": 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": "NPO270319C00200000", "bid": 80.8, "bid_size": 7.0, "ask": 84.1, "ask_size": 9.0, "iv": 0.4808, "open_interest": 1.0, "volume": 0.0, "delta": 0.9004, "gamma": 0.0022, "vega": 0.2883, "theta": -0.0441, "rho": 0.5941, "theo": 82.7562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.0, "last_trade_time": "2026-07-16T09:30:05", "percent_change": 0.0, "prev_day_close": 67.0}, {"option": "NPO270319P00200000", "bid": 2.5, "bid_size": 9.0, "ask": 5.5, "ask_size": 13.0, "iv": 0.482, "open_interest": 0.0, "volume": 0.0, "delta": -0.0998, "gamma": 0.0022, "vega": 0.2898, "theta": -0.0538, "rho": -0.1049, "theo": 4.277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "NPO270319C00210000", "bid": 72.3, "bid_size": 6.0, "ask": 76.0, "ask_size": 6.0, "iv": 0.4757, "open_interest": 1.0, "volume": 0.0, "delta": 0.8738, "gamma": 0.0026, "vega": 0.3414, "theta": -0.0532, "rho": 0.5985, "theo": 74.1889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.6, "last_trade_time": "2026-07-16T09:30:05", "percent_change": 0.0, "prev_day_close": 58.9499988555908}, {"option": "NPO270319P00210000", "bid": 3.8, "bid_size": 11.0, "ask": 7.0, "ask_size": 12.0, "iv": 0.4722, "open_interest": 0.0, "volume": 0.0, "delta": -0.1267, "gamma": 0.0026, "vega": 0.3429, "theta": -0.062, "rho": -0.1326, "theo": 5.5551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "NPO270319C00220000", "bid": 64.0, "bid_size": 7.0, "ask": 67.5, "ask_size": 6.0, "iv": 0.4582, "open_interest": 1.0, "volume": 0.0, "delta": 0.842, "gamma": 0.0032, "vega": 0.3976, "theta": -0.0626, "rho": 0.5965, "theo": 65.9527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.0, "last_trade_time": "2026-09-28T12:16:43", "percent_change": 0.0, "prev_day_close": 51.4500007629394}, {"option": "NPO270319P00220000", "bid": 5.1, "bid_size": 7.0, "ask": 8.7, "ask_size": 12.0, "iv": 0.4566, "open_interest": 0.0, "volume": 0.0, "delta": -0.1588, "gamma": 0.0032, "vega": 0.3994, "theta": -0.0703, "rho": -0.1652, "theo": 7.1687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "NPO270319C00230000", "bid": 56.3, "bid_size": 7.0, "ask": 60.0, "ask_size": 7.0, "iv": 0.4522, "open_interest": 1.0, "volume": 0.0, "delta": 0.8047, "gamma": 0.0037, "vega": 0.4543, "theta": -0.0717, "rho": 0.5878, "theo": 58.1091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.7, "last_trade_time": "2026-08-03T09:57:10", "percent_change": 0.0, "prev_day_close": 44.0999984741211}, {"option": "NPO270319P00230000", "bid": 7.3, "bid_size": 2.0, "ask": 10.3, "ask_size": 7.0, "iv": 0.4429, "open_interest": 0.0, "volume": 0.0, "delta": -0.1967, "gamma": 0.0038, "vega": 0.4572, "theta": -0.0785, "rho": -0.203, "theo": 9.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "NPO270319C00240000", "bid": 48.9, "bid_size": 10.0, "ask": 53.0, "ask_size": 7.0, "iv": 0.4451, "open_interest": 0.0, "volume": 0.0, "delta": 0.7619, "gamma": 0.0042, "vega": 0.5091, "theta": -0.0802, "rho": 0.5719, "theo": 50.7198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "NPO270319P00240000", "bid": 10.4, "bid_size": 17.0, "ask": 13.0, "ask_size": 17.0, "iv": 0.4415, "open_interest": 4.0, "volume": 0.0, "delta": -0.2403, "gamma": 0.0043, "vega": 0.5119, "theta": -0.0862, "rho": -0.2454, "theo": 11.6523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.38, "last_trade_time": "2026-11-06T10:22:06", "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "NPO270319C00250000", "bid": 42.0, "bid_size": 12.0, "ask": 46.0, "ask_size": 7.0, "iv": 0.434, "open_interest": 1.0, "volume": 0.0, "delta": 0.7139, "gamma": 0.0048, "vega": 0.5592, "theta": -0.0876, "rho": 0.5489, "theo": 43.8417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.1, "last_trade_time": "2026-09-28T12:16:43", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "NPO270319P00250000", "bid": 13.1, "bid_size": 9.0, "ask": 16.0, "ask_size": 9.0, "iv": 0.4294, "open_interest": 0.0, "volume": 0.0, "delta": -0.2892, "gamma": 0.0049, "vega": 0.5616, "theta": -0.0928, "rho": -0.2913, "theo": 14.6467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "NPO270319C00260000", "bid": 35.7, "bid_size": 11.0, "ask": 39.5, "ask_size": 6.0, "iv": 0.4241, "open_interest": 2.0, "volume": 0.0, "delta": 0.6615, "gamma": 0.0052, "vega": 0.6012, "theta": -0.0935, "rho": 0.5194, "theo": 37.5227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.9, "last_trade_time": "2026-09-28T12:16:43", "percent_change": 0.0, "prev_day_close": 27.0999994277954}, {"option": "NPO270319P00260000", "bid": 16.4, "bid_size": 13.0, "ask": 19.5, "ask_size": 7.0, "iv": 0.4184, "open_interest": 0.0, "volume": 0.0, "delta": -0.3428, "gamma": 0.0054, "vega": 0.603, "theta": -0.0981, "rho": -0.3399, "theo": 18.2132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "NPO270319C00270000", "bid": 30.6, "bid_size": 6.0, "ask": 33.9, "ask_size": 7.0, "iv": 0.4227, "open_interest": 0.0, "volume": 0.0, "delta": 0.6058, "gamma": 0.0056, "vega": 0.6322, "theta": -0.0976, "rho": 0.4845, "theo": 31.7982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5499992370605}, {"option": "NPO270319P00270000", "bid": 20.9, "bid_size": 2.0, "ask": 24.2, "ask_size": 13.0, "iv": 0.4181, "open_interest": 0.0, "volume": 0.0, "delta": -0.4002, "gamma": 0.0058, "vega": 0.6331, "theta": -0.1016, "rho": -0.3886, "theo": 22.3912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.4499998092651}, {"option": "NPO270319C00280000", "bid": 25.5, "bid_size": 8.0, "ask": 28.7, "ask_size": 7.0, "iv": 0.4157, "open_interest": 1.0, "volume": 0.0, "delta": 0.5481, "gamma": 0.0059, "vega": 0.6505, "theta": -0.0996, "rho": 0.4457, "theo": 26.6873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.3, "last_trade_time": "2026-07-24T09:37:18", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "NPO270319P00280000", "bid": 25.6, "bid_size": 8.0, "ask": 28.6, "ask_size": 9.0, "iv": 0.4078, "open_interest": 0.0, "volume": 0.0, "delta": -0.4598, "gamma": 0.0061, "vega": 0.6496, "theta": -0.1031, "rho": -0.4353, "theo": 27.2026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.13, "last_trade_time": "2026-09-15T10:20:08", "percent_change": 0.0, "prev_day_close": 36.5500011444092}, {"option": "NPO270319C00290000", "bid": 21.0, "bid_size": 7.0, "ask": 24.0, "ask_size": 7.0, "iv": 0.4088, "open_interest": 0.0, "volume": 0.0, "delta": 0.49, "gamma": 0.006, "vega": 0.6552, "theta": -0.0995, "rho": 0.4042, "theo": 22.1911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "NPO270319P00290000", "bid": 30.6, "bid_size": 10.0, "ask": 34.4, "ask_size": 5.0, "iv": 0.4018, "open_interest": 0.0, "volume": 0.0, "delta": -0.5205, "gamma": 0.0062, "vega": 0.6508, "theta": -0.1026, "rho": -0.4762, "theo": 32.651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.94, "last_trade_time": "2026-09-15T10:20:08", "percent_change": 0.0, "prev_day_close": 43.4500007629394}, {"option": "NPO270319C00300000", "bid": 17.6, "bid_size": 13.0, "ask": 20.5, "ask_size": 17.0, "iv": 0.4114, "open_interest": 4.0, "volume": 0.0, "delta": 0.4328, "gamma": 0.006, "vega": 0.6463, "theta": -0.0974, "rho": 0.3614, "theo": 18.2922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.49, "last_trade_time": "2026-11-06T10:22:06", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "NPO270319P00300000", "bid": 37.0, "bid_size": 7.0, "ask": 40.1, "ask_size": 8.0, "iv": 0.3969, "open_interest": 0.0, "volume": 0.0, "delta": -0.5806, "gamma": 0.0063, "vega": 0.6372, "theta": -0.1002, "rho": -0.5072, "theo": 38.7247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.6000003814697}, {"option": "NPO270319C00310000", "bid": 14.0, "bid_size": 6.0, "ask": 16.6, "ask_size": 11.0, "iv": 0.4015, "open_interest": 0.0, "volume": 0.0, "delta": 0.378, "gamma": 0.0058, "vega": 0.6249, "theta": -0.0935, "rho": 0.3187, "theo": 14.9574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "NPO270319P00310000", "bid": 43.5, "bid_size": 7.0, "ask": 46.7, "ask_size": 6.0, "iv": 0.3911, "open_interest": 0.0, "volume": 0.0, "delta": -0.6388, "gamma": 0.0062, "vega": 0.6095, "theta": -0.096, "rho": -0.5307, "theo": 45.3945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0499992370606}, {"option": "NPO270319C00320000", "bid": 10.8, "bid_size": 7.0, "ask": 13.8, "ask_size": 10.0, "iv": 0.3957, "open_interest": 0.0, "volume": 0.0, "delta": 0.3266, "gamma": 0.0056, "vega": 0.5933, "theta": -0.0881, "rho": 0.2777, "theo": 12.1419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "NPO270319P00320000", "bid": 50.5, "bid_size": 7.0, "ask": 54.3, "ask_size": 10.0, "iv": 0.3891, "open_interest": 0.0, "volume": 0.0, "delta": -0.6941, "gamma": 0.006, "vega": 0.5696, "theta": -0.0903, "rho": -0.5452, "theo": 52.6203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.4500007629394}, {"option": "NPO270319C00330000", "bid": 8.5, "bid_size": 8.0, "ask": 11.5, "ask_size": 8.0, "iv": 0.3944, "open_interest": 0.0, "volume": 0.0, "delta": 0.2794, "gamma": 0.0052, "vega": 0.554, "theta": -0.0817, "rho": 0.2395, "theo": 9.7937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "NPO270319P00330000", "bid": 58.2, "bid_size": 8.0, "ask": 61.9, "ask_size": 7.0, "iv": 0.3848, "open_interest": 0.0, "volume": 0.0, "delta": -0.7454, "gamma": 0.0057, "vega": 0.5196, "theta": -0.0832, "rho": -0.5495, "theo": 60.3507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.75}, {"option": "NPO270319C00340000", "bid": 6.5, "bid_size": 8.0, "ask": 9.5, "ask_size": 7.0, "iv": 0.3917, "open_interest": 1.0, "volume": 0.0, "delta": 0.2369, "gamma": 0.0048, "vega": 0.5092, "theta": -0.0746, "rho": 0.2044, "theo": 7.8566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.28, "last_trade_time": "2026-09-14T11:33:30", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "NPO270319P00340000", "bid": 66.7, "bid_size": 5.0, "ask": 70.3, "ask_size": 6.0, "iv": 0.3882, "open_interest": 0.0, "volume": 0.0, "delta": -0.7922, "gamma": 0.0053, "vega": 0.4604, "theta": -0.0752, "rho": -0.5293, "theo": 68.5282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.5999984741211}, {"option": "NPO270319C00350000", "bid": 5.2, "bid_size": 16.0, "ask": 7.3, "ask_size": 16.0, "iv": 0.387, "open_interest": 5.0, "volume": 0.0, "delta": 0.1992, "gamma": 0.0044, "vega": 0.4612, "theta": -0.0673, "rho": 0.1726, "theo": 6.2731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.83, "last_trade_time": "2026-11-06T10:22:06", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "NPO270319P00350000", "bid": 75.0, "bid_size": 7.0, "ask": 78.5, "ask_size": 8.0, "iv": 0.3786, "open_interest": 0.0, "volume": 0.0, "delta": -0.834, "gamma": 0.0049, "vega": 0.3985, "theta": -0.0666, "rho": -0.498, "theo": 77.0919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.75}, {"option": "NPO270319C00360000", "bid": 3.6, "bid_size": 9.0, "ask": 6.3, "ask_size": 11.0, "iv": 0.3856, "open_interest": 0.0, "volume": 0.0, "delta": 0.1664, "gamma": 0.0039, "vega": 0.413, "theta": -0.0599, "rho": 0.1449, "theo": 4.9893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "NPO270319P00360000", "bid": 84.3, "bid_size": 6.0, "ask": 87.5, "ask_size": 6.0, "iv": 0.384, "open_interest": 0.0, "volume": 0.0, "delta": -0.871, "gamma": 0.0044, "vega": 0.3372, "theta": -0.0584, "rho": -0.4609, "theo": 85.982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.25}, {"option": "NPO270319C00370000", "bid": 2.6, "bid_size": 11.0, "ask": 5.5, "ask_size": 10.0, "iv": 0.3885, "open_interest": 0.0, "volume": 0.0, "delta": 0.1381, "gamma": 0.0034, "vega": 0.3657, "theta": -0.0528, "rho": 0.1208, "theo": 3.9566, "change": 0.0, "open": 0.0, "high": 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": "NPO270319P00370000", "bid": 93.3, "bid_size": 10.0, "ask": 96.7, "ask_size": 10.0, "iv": 0.3794, "open_interest": 1.0, "volume": 0.0, "delta": -0.9039, "gamma": 0.004, "vega": 0.2689, "theta": -0.0502, "rho": -0.4064, "theo": 95.1668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.5, "last_trade_time": "2026-11-06T09:33:00", "percent_change": 0.0, "prev_day_close": 111.900001525879}, {"option": "NPO270319C00380000", "bid": 1.7, "bid_size": 10.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.3926, "open_interest": 3.0, "volume": 0.0, "delta": 0.114, "gamma": 0.003, "vega": 0.3203, "theta": -0.046, "rho": 0.0999, "theo": 3.1301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.87, "last_trade_time": "2026-07-20T10:52:10", "percent_change": 0.0, "prev_day_close": 2.24999997019768}, {"option": "NPO270319P00380000", "bid": 102.8, "bid_size": 4.0, "ask": 106.1, "ask_size": 7.0, "iv": 0.3779, "open_interest": 0.0, "volume": 0.0, "delta": -0.9335, "gamma": 0.0038, "vega": 0.1976, "theta": -0.0455, "rho": -0.3191, "theo": 104.5912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.299999237061}, {"option": "NPO270319C00390000", "bid": 1.1, "bid_size": 9.0, "ask": 4.2, "ask_size": 8.0, "iv": 0.3921, "open_interest": 0.0, "volume": 0.0, "delta": 0.0938, "gamma": 0.0026, "vega": 0.2787, "theta": -0.0398, "rho": 0.0824, "theo": 2.4718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999995827675}, {"option": "NPO270319P00390000", "bid": 112.3, "bid_size": 6.0, "ask": 116.0, "ask_size": 9.0, "iv": 0.3792, "open_interest": 0.0, "volume": 0.0, "delta": -0.9603, "gamma": 0.0036, "vega": 0.136, "theta": -0.044, "rho": -0.2336, "theo": 114.2195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.0}, {"option": "NPO270319C00400000", "bid": 0.65, "bid_size": 7.0, "ask": 3.8, "ask_size": 9.0, "iv": 0.3972, "open_interest": 0.0, "volume": 0.0, "delta": 0.0768, "gamma": 0.0023, "vega": 0.2404, "theta": -0.0342, "rho": 0.0676, "theo": 1.9501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000000074506}, {"option": "NPO270319P00400000", "bid": 122.1, "bid_size": 3.0, "ask": 125.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9812, "gamma": 0.0028, "vega": 0.0646, "theta": -0.0375, "rho": -0.1188, "theo": 124.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.050003051758}, {"option": "NPO270319C00410000", "bid": 0.35, "bid_size": 10.0, "ask": 3.5, "ask_size": 7.0, "iv": 0.4045, "open_interest": 0.0, "volume": 0.0, "delta": 0.0627, "gamma": 0.0019, "vega": 0.2061, "theta": -0.0293, "rho": 0.0553, "theo": 1.5373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000002458692}, {"option": "NPO270319P00410000", "bid": 132.0, "bid_size": 3.0, "ask": 135.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.001, "vega": 0.0, "theta": -0.0328, "rho": 0.0, "theo": 134.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.050003051758}, {"option": "NPO270319C00420000", "bid": 0.1, "bid_size": 9.0, "ask": 3.3, "ask_size": 11.0, "iv": 0.4129, "open_interest": 0.0, "volume": 0.0, "delta": 0.0511, "gamma": 0.0016, "vega": 0.176, "theta": -0.0249, "rho": 0.0452, "theo": 1.2117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "NPO270319P00420000", "bid": 141.8, "bid_size": 3.0, "ask": 145.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0328, "rho": 0.0, "theo": 144.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.050003051758}, {"option": "NPO270319C00430000", "bid": 0.1, "bid_size": 6.0, "ask": 3.2, "ask_size": 8.0, "iv": 0.4284, "open_interest": 0.0, "volume": 0.0, "delta": 0.0416, "gamma": 0.0014, "vega": 0.1492, "theta": -0.021, "rho": 0.0367, "theo": 0.9552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500002458692}, {"option": "NPO270319P00430000", "bid": 152.0, "bid_size": 3.0, "ask": 155.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0328, "rho": 0.0, "theo": 154.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.050003051758}, {"option": "NPO270319C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 6.0, "iv": 0.4405, "open_interest": 0.0, "volume": 0.0, "delta": 0.0338, "gamma": 0.0012, "vega": 0.1264, "theta": -0.0177, "rho": 0.0299, "theo": 0.7533, "change": 0.0, "open": 0.0, "high": 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": "NPO270319P00440000", "bid": 162.0, "bid_size": 3.0, "ask": 165.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0328, "rho": 0.0, "theo": 164.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.050003051758}, {"option": "NPO270319C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 7.0, "iv": 0.453, "open_interest": 0.0, "volume": 0.0, "delta": 0.0274, "gamma": 0.001, "vega": 0.1065, "theta": -0.0149, "rho": 0.0242, "theo": 0.5946, "change": 0.0, "open": 0.0, "high": 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": "NPO270319P00450000", "bid": 172.0, "bid_size": 3.0, "ask": 175.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0328, "rho": 0.0, "theo": 174.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.050003051758}, {"option": "NPO270319C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 8.0, "iv": 0.4673, "open_interest": 0.0, "volume": 0.0, "delta": 0.0224, "gamma": 0.0008, "vega": 0.0901, "theta": -0.0126, "rho": 0.0198, "theo": 0.4728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "NPO270319P00460000", "bid": 182.0, "bid_size": 3.0, "ask": 185.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0328, "rho": 0.0, "theo": 184.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.050003051758}, {"option": "NPO270319C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 7.0, "iv": 0.4814, "open_interest": 0.0, "volume": 0.0, "delta": 0.0182, "gamma": 0.0007, "vega": 0.0755, "theta": -0.0105, "rho": 0.016, "theo": 0.374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "NPO270319P00470000", "bid": 192.0, "bid_size": 3.0, "ask": 195.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0328, "rho": 0.0, "theo": 194.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 211.050003051758}, {"option": "NPO270319C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 7.0, "iv": 0.4466, "open_interest": 0.0, "volume": 0.0, "delta": 0.0147, "gamma": 0.0006, "vega": 0.0634, "theta": -0.0088, "rho": 0.013, "theo": 0.2963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "NPO270319P00480000", "bid": 202.0, "bid_size": 3.0, "ask": 205.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0328, "rho": 0.0, "theo": 204.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 221.050003051758}, {"option": "NPO270319C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 10.0, "iv": 0.4998, "open_interest": 0.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0005, "vega": 0.053, "theta": -0.0073, "rho": 0.0105, "theo": 0.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "NPO270319P00490000", "bid": 212.0, "bid_size": 3.0, "ask": 215.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0328, "rho": 0.0, "theo": 214.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 231.050003051758}, {"option": "NPO270617C00150000", "bid": 129.5, "bid_size": 5.0, "ask": 132.8, "ask_size": 6.0, "iv": 0.5062, "open_interest": 0.0, "volume": 0.0, "delta": 0.9643, "gamma": 0.0007, "vega": 0.1719, "theta": 0.0, "rho": 0.8178, "theo": 131.2185, "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": 114.25}, {"option": "NPO270617P00150000", "bid": 0.1, "bid_size": 9.0, "ask": 3.4, "ask_size": 9.0, "iv": 0.5073, "open_interest": 0.0, "volume": 0.0, "delta": -0.0365, "gamma": 0.0007, "vega": 0.173, "theta": -0.0192, "rho": -0.067, "theo": 1.8008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.24999997019768}, {"option": "NPO270617C00155000", "bid": 125.0, "bid_size": 5.0, "ask": 128.2, "ask_size": 6.0, "iv": 0.5008, "open_interest": 0.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.0008, "vega": 0.1925, "theta": 0.0, "rho": 0.8365, "theo": 126.6521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.75}, {"option": "NPO270617P00155000", "bid": 0.6, "bid_size": 6.0, "ask": 3.6, "ask_size": 7.0, "iv": 0.504, "open_interest": 0.0, "volume": 0.0, "delta": -0.042, "gamma": 0.0008, "vega": 0.1938, "theta": -0.0213, "rho": -0.0768, "theo": 2.0945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "NPO270617C00160000", "bid": 120.5, "bid_size": 10.0, "ask": 123.7, "ask_size": 10.0, "iv": 0.4961, "open_interest": 0.0, "volume": 0.0, "delta": 0.9527, "gamma": 0.0009, "vega": 0.2148, "theta": 0.0, "rho": 0.8539, "theo": 122.1249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.549999237061}, {"option": "NPO270617P00160000", "bid": 0.7, "bid_size": 11.0, "ask": 4.4, "ask_size": 13.0, "iv": 0.503, "open_interest": 0.0, "volume": 0.0, "delta": -0.0482, "gamma": 0.0009, "vega": 0.2167, "theta": -0.0235, "rho": -0.0881, "theo": 2.4277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "NPO270617C00165000", "bid": 116.0, "bid_size": 10.0, "ask": 119.2, "ask_size": 10.0, "iv": 0.4894, "open_interest": 0.0, "volume": 1.0, "delta": 0.9459, "gamma": 0.001, "vega": 0.2388, "theta": -0.0015, "rho": 0.8697, "theo": 117.6415, "change": 17.45, "open": 118.5, "high": 118.5, "low": 118.5, "tick": "up", "last_trade_price": 118.5, "last_trade_time": "2026-11-09T14:38:37", "percent_change": 17.2687, "prev_day_close": 101.049999237061}, {"option": "NPO270617P00165000", "bid": 1.0, "bid_size": 13.0, "ask": 4.6, "ask_size": 13.0, "iv": 0.491, "open_interest": 0.0, "volume": 0.0, "delta": -0.0551, "gamma": 0.0011, "vega": 0.2406, "theta": -0.0258, "rho": -0.1005, "theo": 2.8063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "NPO270617C00170000", "bid": 111.5, "bid_size": 7.0, "ask": 114.7, "ask_size": 10.0, "iv": 0.4817, "open_interest": 0.0, "volume": 0.0, "delta": 0.9384, "gamma": 0.0012, "vega": 0.2639, "theta": -0.0049, "rho": 0.8842, "theo": 113.1981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.7999992370606}, {"option": "NPO270617P00170000", "bid": 1.6, "bid_size": 12.0, "ask": 4.3, "ask_size": 13.0, "iv": 0.4745, "open_interest": 0.0, "volume": 0.0, "delta": -0.0627, "gamma": 0.0012, "vega": 0.2656, "theta": -0.0283, "rho": -0.1141, "theo": 3.2331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.12499988079071}, {"option": "NPO270617C00175000", "bid": 107.0, "bid_size": 5.0, "ask": 110.4, "ask_size": 6.0, "iv": 0.476, "open_interest": 0.0, "volume": 0.0, "delta": 0.9301, "gamma": 0.0013, "vega": 0.2905, "theta": -0.0084, "rho": 0.8971, "theo": 108.8145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.5499992370606}, {"option": "NPO270617P00175000", "bid": 2.1, "bid_size": 8.0, "ask": 4.8, "ask_size": 11.0, "iv": 0.4708, "open_interest": 0.0, "volume": 0.0, "delta": -0.0711, "gamma": 0.0013, "vega": 0.2935, "theta": -0.0308, "rho": -0.1294, "theo": 3.7116, "change": 0.0, "open": 0.0, "high": 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": "NPO270617C00180000", "bid": 102.5, "bid_size": 7.0, "ask": 106.0, "ask_size": 7.0, "iv": 0.4672, "open_interest": 0.0, "volume": 0.0, "delta": 0.9211, "gamma": 0.0014, "vega": 0.3186, "theta": -0.012, "rho": 0.9081, "theo": 104.4877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.4000015258789}, {"option": "NPO270617P00180000", "bid": 2.5, "bid_size": 9.0, "ask": 5.4, "ask_size": 8.0, "iv": 0.4655, "open_interest": 0.0, "volume": 0.0, "delta": -0.0802, "gamma": 0.0015, "vega": 0.3211, "theta": -0.0334, "rho": -0.1454, "theo": 4.2435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "NPO270617C00185000", "bid": 98.5, "bid_size": 8.0, "ask": 101.3, "ask_size": 8.0, "iv": 0.4604, "open_interest": 0.0, "volume": 0.0, "delta": 0.9112, "gamma": 0.0016, "vega": 0.3474, "theta": -0.0156, "rho": 0.9176, "theo": 100.2223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.1500015258789}, {"option": "NPO270617P00185000", "bid": 3.5, "bid_size": 8.0, "ask": 6.0, "ask_size": 8.0, "iv": 0.4673, "open_interest": 0.0, "volume": 0.0, "delta": -0.0902, "gamma": 0.0016, "vega": 0.3496, "theta": -0.0361, "rho": -0.1632, "theo": 4.8423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "NPO270617C00190000", "bid": 94.0, "bid_size": 7.0, "ask": 97.6, "ask_size": 6.0, "iv": 0.4592, "open_interest": 0.0, "volume": 0.0, "delta": 0.9005, "gamma": 0.0018, "vega": 0.3775, "theta": -0.0194, "rho": 0.9253, "theo": 96.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.1500015258789}, {"option": "NPO270617P00190000", "bid": 4.0, "bid_size": 10.0, "ask": 6.7, "ask_size": 9.0, "iv": 0.4611, "open_interest": 0.0, "volume": 0.0, "delta": -0.1011, "gamma": 0.0018, "vega": 0.3814, "theta": -0.0389, "rho": -0.1829, "theo": 5.5065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "NPO270617C00195000", "bid": 90.0, "bid_size": 6.0, "ask": 93.5, "ask_size": 6.0, "iv": 0.4571, "open_interest": 0.0, "volume": 0.0, "delta": 0.8889, "gamma": 0.0019, "vega": 0.4086, "theta": -0.0231, "rho": 0.9308, "theo": 91.8927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.4000015258789}, {"option": "NPO270617P00195000", "bid": 4.8, "bid_size": 11.0, "ask": 7.6, "ask_size": 10.0, "iv": 0.4597, "open_interest": 0.0, "volume": 0.0, "delta": -0.1129, "gamma": 0.002, "vega": 0.412, "theta": -0.0417, "rho": -0.2032, "theo": 6.2448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "NPO270617C00200000", "bid": 86.0, "bid_size": 6.0, "ask": 89.1, "ask_size": 6.0, "iv": 0.4497, "open_interest": 0.0, "volume": 0.0, "delta": 0.8765, "gamma": 0.0021, "vega": 0.4398, "theta": -0.0269, "rho": 0.9348, "theo": 87.8384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "NPO270617P00200000", "bid": 5.6, "bid_size": 8.0, "ask": 8.3, "ask_size": 10.0, "iv": 0.454, "open_interest": 0.0, "volume": 0.0, "delta": -0.1255, "gamma": 0.0021, "vega": 0.4427, "theta": -0.0446, "rho": -0.2252, "theo": 7.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "NPO270617C00210000", "bid": 78.0, "bid_size": 7.0, "ask": 81.6, "ask_size": 6.0, "iv": 0.445, "open_interest": 0.0, "volume": 0.0, "delta": 0.849, "gamma": 0.0024, "vega": 0.504, "theta": -0.0343, "rho": 0.9363, "theo": 79.972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.1500015258789}, {"option": "NPO270617P00210000", "bid": 7.0, "bid_size": 7.0, "ask": 9.9, "ask_size": 7.0, "iv": 0.4388, "open_interest": 0.0, "volume": 0.0, "delta": -0.1536, "gamma": 0.0025, "vega": 0.5082, "theta": -0.0503, "rho": -0.274, "theo": 8.9347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "NPO270617C00220000", "bid": 70.5, "bid_size": 7.0, "ask": 74.2, "ask_size": 6.0, "iv": 0.4393, "open_interest": 0.0, "volume": 0.0, "delta": 0.8181, "gamma": 0.0028, "vega": 0.5674, "theta": -0.0415, "rho": 0.9303, "theo": 72.4579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.3999996185303}, {"option": "NPO270617P00220000", "bid": 9.7, "bid_size": 10.0, "ask": 12.7, "ask_size": 13.0, "iv": 0.4413, "open_interest": 0.0, "volume": 0.0, "delta": -0.1857, "gamma": 0.0029, "vega": 0.5732, "theta": -0.0558, "rho": -0.3289, "theo": 11.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "NPO270617C00230000", "bid": 63.5, "bid_size": 7.0, "ask": 66.7, "ask_size": 8.0, "iv": 0.431, "open_interest": 0.0, "volume": 0.0, "delta": 0.7839, "gamma": 0.0032, "vega": 0.6286, "theta": -0.0483, "rho": 0.9162, "theo": 65.328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "NPO270617P00230000", "bid": 12.0, "bid_size": 6.0, "ask": 14.5, "ask_size": 3.0, "iv": 0.4254, "open_interest": 0.0, "volume": 0.0, "delta": -0.2209, "gamma": 0.0032, "vega": 0.6332, "theta": -0.0609, "rho": -0.3875, "theo": 13.8309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "NPO270617C00240000", "bid": 56.5, "bid_size": 8.0, "ask": 60.1, "ask_size": 7.0, "iv": 0.4241, "open_interest": 0.0, "volume": 0.0, "delta": 0.7468, "gamma": 0.0035, "vega": 0.6857, "theta": -0.0546, "rho": 0.8944, "theo": 58.6072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.8500003814697}, {"option": "NPO270617P00240000", "bid": 15.2, "bid_size": 8.0, "ask": 18.3, "ask_size": 6.0, "iv": 0.4265, "open_interest": 0.0, "volume": 0.0, "delta": -0.2592, "gamma": 0.0036, "vega": 0.6912, "theta": -0.0654, "rho": -0.4493, "theo": 16.892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "NPO270617C00250000", "bid": 50.5, "bid_size": 9.0, "ask": 53.9, "ask_size": 6.0, "iv": 0.4215, "open_interest": 0.0, "volume": 0.0, "delta": 0.7072, "gamma": 0.0038, "vega": 0.7361, "theta": -0.06, "rho": 0.8663, "theo": 52.3171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.3500003814697}, {"option": "NPO270617P00250000", "bid": 18.8, "bid_size": 1.0, "ask": 21.2, "ask_size": 4.0, "iv": 0.4177, "open_interest": 0.0, "volume": 0.0, "delta": -0.3004, "gamma": 0.0039, "vega": 0.7417, "theta": -0.0692, "rho": -0.5149, "theo": 20.3988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "NPO270617C00260000", "bid": 44.5, "bid_size": 7.0, "ask": 47.9, "ask_size": 13.0, "iv": 0.4146, "open_interest": 0.0, "volume": 0.0, "delta": 0.6655, "gamma": 0.0041, "vega": 0.7789, "theta": -0.0645, "rho": 0.8317, "theo": 46.473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.4500007629394}, {"option": "NPO270617P00260000", "bid": 22.4, "bid_size": 10.0, "ask": 26.0, "ask_size": 7.0, "iv": 0.4159, "open_interest": 0.0, "volume": 0.0, "delta": -0.3438, "gamma": 0.0042, "vega": 0.7827, "theta": -0.0722, "rho": -0.5779, "theo": 24.3706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3000011444092}, {"option": "NPO270617C00270000", "bid": 39.1, "bid_size": 10.0, "ask": 42.7, "ask_size": 6.0, "iv": 0.4113, "open_interest": 0.0, "volume": 0.0, "delta": 0.6224, "gamma": 0.0043, "vega": 0.8125, "theta": -0.068, "rho": 0.7916, "theo": 41.0798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.9499998092651}, {"option": "NPO270617P00270000", "bid": 26.9, "bid_size": 10.0, "ask": 30.6, "ask_size": 7.0, "iv": 0.4127, "open_interest": 0.0, "volume": 0.0, "delta": -0.3891, "gamma": 0.0045, "vega": 0.8147, "theta": -0.0743, "rho": -0.6422, "theo": 28.8171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6499996185303}, {"option": "NPO270617C00280000", "bid": 34.9, "bid_size": 5.0, "ask": 37.9, "ask_size": 8.0, "iv": 0.4125, "open_interest": 0.0, "volume": 0.0, "delta": 0.5785, "gamma": 0.0045, "vega": 0.8361, "theta": -0.0705, "rho": 0.7482, "theo": 36.1401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1500005722046}, {"option": "NPO270617P00280000", "bid": 31.8, "bid_size": 7.0, "ask": 35.5, "ask_size": 7.0, "iv": 0.4083, "open_interest": 0.0, "volume": 0.0, "delta": -0.4356, "gamma": 0.0047, "vega": 0.8351, "theta": -0.0754, "rho": -0.7048, "theo": 33.7405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5999984741211}, {"option": "NPO270617C00290000", "bid": 30.1, "bid_size": 7.0, "ask": 33.4, "ask_size": 7.0, "iv": 0.4068, "open_interest": 0.0, "volume": 0.0, "delta": 0.5343, "gamma": 0.0046, "vega": 0.8493, "theta": -0.072, "rho": 0.7007, "theo": 31.6472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "NPO270617P00290000", "bid": 37.3, "bid_size": 7.0, "ask": 40.4, "ask_size": 7.0, "iv": 0.4021, "open_interest": 0.0, "volume": 0.0, "delta": -0.4826, "gamma": 0.0049, "vega": 0.8437, "theta": -0.0754, "rho": -0.756, "theo": 39.1421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.9500007629394}, {"option": "NPO270617C00300000", "bid": 26.0, "bid_size": 7.0, "ask": 29.3, "ask_size": 7.0, "iv": 0.4028, "open_interest": 0.0, "volume": 0.0, "delta": 0.4905, "gamma": 0.0046, "vega": 0.8521, "theta": -0.0724, "rho": 0.6518, "theo": 27.5873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "NPO270617P00300000", "bid": 43.1, "bid_size": 9.0, "ask": 46.7, "ask_size": 7.0, "iv": 0.4008, "open_interest": 0.0, "volume": 0.0, "delta": -0.5297, "gamma": 0.005, "vega": 0.8413, "theta": -0.0746, "rho": -0.8053, "theo": 45.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.8000011444092}, {"option": "NPO270617C00310000", "bid": 22.3, "bid_size": 8.0, "ask": 25.7, "ask_size": 11.0, "iv": 0.3995, "open_interest": 0.0, "volume": 0.0, "delta": 0.4476, "gamma": 0.0046, "vega": 0.8452, "theta": -0.0718, "rho": 0.602, "theo": 23.9456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "NPO270617P00310000", "bid": 49.7, "bid_size": 6.0, "ask": 52.9, "ask_size": 6.0, "iv": 0.3986, "open_interest": 0.0, "volume": 0.0, "delta": -0.5765, "gamma": 0.005, "vega": 0.8249, "theta": -0.0728, "rho": -0.8407, "theo": 51.3266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.8999996185303}, {"option": "NPO270617C00320000", "bid": 19.0, "bid_size": 9.0, "ask": 22.4, "ask_size": 7.0, "iv": 0.396, "open_interest": 0.0, "volume": 0.0, "delta": 0.406, "gamma": 0.0046, "vega": 0.8288, "theta": -0.0704, "rho": 0.5514, "theo": 20.6977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "NPO270617P00320000", "bid": 56.2, "bid_size": 7.0, "ask": 59.7, "ask_size": 7.0, "iv": 0.3944, "open_interest": 0.0, "volume": 0.0, "delta": -0.6223, "gamma": 0.005, "vega": 0.7976, "theta": -0.0703, "rho": -0.8633, "theo": 58.0791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.4500007629394}, {"option": "NPO270617C00330000", "bid": 16.3, "bid_size": 8.0, "ask": 19.5, "ask_size": 10.0, "iv": 0.3943, "open_interest": 0.0, "volume": 0.0, "delta": 0.3663, "gamma": 0.0045, "vega": 0.8049, "theta": -0.0682, "rho": 0.5027, "theo": 17.8203, "change": 0.0, "open": 0.0, "high": 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}, {"option": "NPO270617P00330000", "bid": 63.3, "bid_size": 7.0, "ask": 66.6, "ask_size": 5.0, "iv": 0.3894, "open_interest": 0.0, "volume": 0.0, "delta": -0.6668, "gamma": 0.005, "vega": 0.7616, "theta": -0.067, "rho": -0.883, "theo": 65.2448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.4000015258789}, {"option": "NPO270617C00340000", "bid": 13.9, "bid_size": 7.0, "ask": 17.0, "ask_size": 8.0, "iv": 0.393, "open_interest": 0.0, "volume": 0.0, "delta": 0.3287, "gamma": 0.0043, "vega": 0.7735, "theta": -0.0654, "rho": 0.4544, "theo": 15.2859, "change": 0.0, "open": 0.0, "high": 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": "NPO270617P00340000", "bid": 70.9, "bid_size": 6.0, "ask": 74.7, "ask_size": 7.0, "iv": 0.3908, "open_interest": 0.0, "volume": 0.0, "delta": -0.7096, "gamma": 0.0049, "vega": 0.7117, "theta": -0.0631, "rho": -0.8742, "theo": 72.8027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.8500022888184}, {"option": "NPO270617C00350000", "bid": 12.0, "bid_size": 6.0, "ask": 14.7, "ask_size": 9.0, "iv": 0.3925, "open_interest": 0.0, "volume": 0.0, "delta": 0.2934, "gamma": 0.0041, "vega": 0.7372, "theta": -0.0621, "rho": 0.4091, "theo": 13.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "NPO270617P00350000", "bid": 78.8, "bid_size": 8.0, "ask": 82.2, "ask_size": 4.0, "iv": 0.3853, "open_interest": 0.0, "volume": 0.0, "delta": -0.7505, "gamma": 0.0048, "vega": 0.6579, "theta": -0.0585, "rho": -0.8554, "theo": 80.7184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.25}, {"option": "NPO270617C00360000", "bid": 10.3, "bid_size": 6.0, "ask": 13.0, "ask_size": 9.0, "iv": 0.3941, "open_interest": 0.0, "volume": 0.0, "delta": 0.2607, "gamma": 0.0039, "vega": 0.6959, "theta": -0.0585, "rho": 0.3657, "theo": 11.1313, "change": 0.0, "open": 0.0, "high": 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": "NPO270617P00360000", "bid": 87.1, "bid_size": 7.0, "ask": 90.4, "ask_size": 3.0, "iv": 0.3827, "open_interest": 0.0, "volume": 0.0, "delta": -0.789, "gamma": 0.0046, "vega": 0.5949, "theta": -0.0532, "rho": -0.8216, "theo": 88.9754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.050003051758}, {"option": "NPO270617C00370000", "bid": 8.0, "bid_size": 7.0, "ask": 11.0, "ask_size": 9.0, "iv": 0.3854, "open_interest": 0.0, "volume": 0.0, "delta": 0.2306, "gamma": 0.0037, "vega": 0.6524, "theta": -0.0546, "rho": 0.3255, "theo": 9.4534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0499997138977}, {"option": "NPO270617P00370000", "bid": 95.7, "bid_size": 6.0, "ask": 99.5, "ask_size": 7.0, "iv": 0.3861, "open_interest": 0.0, "volume": 0.0, "delta": -0.8251, "gamma": 0.0044, "vega": 0.5248, "theta": -0.0471, "rho": -0.7643, "theo": 97.5285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.150001525879}, {"option": "NPO270617C00380000", "bid": 6.5, "bid_size": 6.0, "ask": 9.9, "ask_size": 12.0, "iv": 0.3862, "open_interest": 0.0, "volume": 0.0, "delta": 0.203, "gamma": 0.0034, "vega": 0.6065, "theta": -0.0505, "rho": 0.2881, "theo": 8.0064, "change": 0.0, "open": 0.0, "high": 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": "NPO270617P00380000", "bid": 104.6, "bid_size": 6.0, "ask": 108.4, "ask_size": 8.0, "iv": 0.3859, "open_interest": 0.0, "volume": 0.0, "delta": -0.8586, "gamma": 0.0042, "vega": 0.4552, "theta": -0.0412, "rho": -0.7136, "theo": 106.3694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.5}, {"option": "NPO270617C00390000", "bid": 5.4, "bid_size": 7.0, "ask": 8.7, "ask_size": 9.0, "iv": 0.3866, "open_interest": 0.0, "volume": 0.0, "delta": 0.178, "gamma": 0.0032, "vega": 0.5604, "theta": -0.0465, "rho": 0.2539, "theo": 6.762, "change": 0.0, "open": 0.0, "high": 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": "NPO270617P00390000", "bid": 114.0, "bid_size": 4.0, "ask": 117.4, "ask_size": 6.0, "iv": 0.3879, "open_interest": 0.0, "volume": 0.0, "delta": -0.8898, "gamma": 0.0039, "vega": 0.373, "theta": -0.0356, "rho": -0.6126, "theo": 115.4641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.950004577637}, {"option": "NPO270617C00400000", "bid": 4.9, "bid_size": 7.0, "ask": 7.2, "ask_size": 7.0, "iv": 0.3869, "open_interest": 0.0, "volume": 0.0, "delta": 0.1555, "gamma": 0.0029, "vega": 0.514, "theta": -0.0424, "rho": 0.2227, "theo": 5.6979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "NPO270617P00400000", "bid": 123.1, "bid_size": 5.0, "ask": 126.5, "ask_size": 4.0, "iv": 0.3806, "open_interest": 0.0, "volume": 0.0, "delta": -0.9199, "gamma": 0.0039, "vega": 0.3007, "theta": -0.0301, "rho": -0.517, "theo": 124.7833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.650001525879}, {"option": "NPO270617C00410000", "bid": 3.5, "bid_size": 7.0, "ask": 6.2, "ask_size": 4.0, "iv": 0.38, "open_interest": 0.0, "volume": 0.0, "delta": 0.1354, "gamma": 0.0027, "vega": 0.4692, "theta": -0.0385, "rho": 0.1946, "theo": 4.7896, "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": 3.72499990463257}, {"option": "NPO270617P00410000", "bid": 132.6, "bid_size": 6.0, "ask": 136.0, "ask_size": 4.0, "iv": 0.3782, "open_interest": 0.0, "volume": 0.0, "delta": -0.9487, "gamma": 0.004, "vega": 0.216, "theta": -0.0221, "rho": -0.4057, "theo": 134.3092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.149993896484}, {"option": "NPO270617C00420000", "bid": 2.6, "bid_size": 2.0, "ask": 5.8, "ask_size": 7.0, "iv": 0.3818, "open_interest": 0.0, "volume": 0.0, "delta": 0.1174, "gamma": 0.0024, "vega": 0.4253, "theta": -0.0348, "rho": 0.1694, "theo": 4.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500004172325}, {"option": "NPO270617P00420000", "bid": 142.3, "bid_size": 5.0, "ask": 146.0, "ask_size": 4.0, "iv": 0.3853, "open_interest": 0.0, "volume": 0.0, "delta": -0.9721, "gamma": 0.0033, "vega": 0.1147, "theta": -0.0281, "rho": -0.2133, "theo": 144.0622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.050003051758}, {"option": "NPO270617C00430000", "bid": 2.2, "bid_size": 7.0, "ask": 4.7, "ask_size": 7.0, "iv": 0.3786, "open_interest": 0.0, "volume": 0.0, "delta": 0.1016, "gamma": 0.0022, "vega": 0.3842, "theta": -0.0312, "rho": 0.147, "theo": 3.3647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499994635582}, {"option": "NPO270617P00430000", "bid": 152.0, "bid_size": 3.0, "ask": 155.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0015, "vega": 0.0, "theta": -0.0481, "rho": 0.0, "theo": 154.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.25}, {"option": "NPO270617C00440000", "bid": 1.5, "bid_size": 9.0, "ask": 5.0, "ask_size": 18.0, "iv": 0.3879, "open_interest": 0.0, "volume": 0.0, "delta": 0.0876, "gamma": 0.002, "vega": 0.3447, "theta": -0.0279, "rho": 0.127, "theo": 2.8129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25000005960464}, {"option": "NPO270617P00440000", "bid": 161.6, "bid_size": 3.0, "ask": 165.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0003, "vega": 0.0, "theta": -0.0624, "rho": 0.0, "theo": 164.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.25}, {"option": "NPO270617C00450000", "bid": 1.05, "bid_size": 8.0, "ask": 4.7, "ask_size": 11.0, "iv": 0.3911, "open_interest": 0.0, "volume": 0.0, "delta": 0.0754, "gamma": 0.0018, "vega": 0.3086, "theta": -0.0248, "rho": 0.1097, "theo": 2.3477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "NPO270617P00450000", "bid": 171.6, "bid_size": 3.0, "ask": 175.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0624, "rho": 0.0, "theo": 174.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.050003051758}], "symbol": "NPO", "security_type": "stock", "exchange_id": 3, "current_price": 276.12, "price_change": 17.82, "price_change_percent": 6.899, "bid": 110.06, "ask": 447.25, "bid_size": 40, "ask_size": 40, "open": 265.13, "high": 279.91, "low": 257.96, "close": 276.12, "prev_day_close": 258.3, "volume": 177312, "iv30": 41.919, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415199411, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "NPO"}