{"timestamp": "2026-11-07 00:20:48", "data": {"options": [{"option": "NRG261106C00045000", "bid": 42.0, "bid_size": 3.0, "ask": 45.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 43.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5499992370606}, {"option": "NRG261106P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NRG261106C00050000", "bid": 36.9, "bid_size": 5.0, "ask": 40.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 38.245, "change": 0.0, "open": 0.0, "high": 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": "NRG261106P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NRG261106C00055000", "bid": 31.9, "bid_size": 3.0, "ask": 35.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 33.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6499996185303}, {"option": "NRG261106P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NRG261106C00060000", "bid": 26.9, "bid_size": 2.0, "ask": 30.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 28.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "NRG261106P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NRG261106C00065000", "bid": 22.0, "bid_size": 4.0, "ask": 25.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 23.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "NRG261106P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NRG261106C00070000", "bid": 17.3, "bid_size": 13.0, "ask": 20.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 18.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "NRG261106P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NRG261106C00075000", "bid": 12.3, "bid_size": 13.0, "ask": 15.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 13.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "NRG261106P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 1013.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.29, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T10:19:08", "percent_change": -96.6667, "prev_day_close": 0.300000004470348}, {"option": "NRG261106C00078000", "bid": 9.3, "bid_size": 14.0, "ask": 12.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "NRG261106P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 12.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.7, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:20:40", "percent_change": -93.3333, "prev_day_close": 0.75}, {"option": "NRG261106C00079000", "bid": 8.3, "bid_size": 13.0, "ask": 11.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1000000834465}, {"option": "NRG261106P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 8.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -1.075, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T14:24:55", "percent_change": -95.5556, "prev_day_close": 1.125}, {"option": "NRG261106C00080000", "bid": 7.3, "bid_size": 15.0, "ask": 10.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 6.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.245, "change": 2.9, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-06T10:24:02", "percent_change": 111.538, "prev_day_close": 2.59999996423721}, {"option": "NRG261106P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 0.0, "open_interest": 2478.0, "volume": 105.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -1.425, "open": 0.2, "high": 0.2, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:25:41", "percent_change": -96.6102, "prev_day_close": 1.47499996423721}, {"option": "NRG261106C00081000", "bid": 6.3, "bid_size": 15.0, "ask": 9.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 6.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.245, "change": 2.36, "open": 4.0, "high": 4.0, "low": 3.81, "tick": "no_change", "last_trade_price": 3.81, "last_trade_time": "2026-11-06T10:12:17", "percent_change": 162.759, "prev_day_close": 1.44999998807907}, {"option": "NRG261106P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 193.0, "volume": 10.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -2.175, "open": 0.36, "high": 0.36, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T11:24:31", "percent_change": -97.7528, "prev_day_close": 2.22500002384186}, {"option": "NRG261106C00082000", "bid": 5.4, "bid_size": 14.0, "ask": 7.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 7.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.245, "change": 2.06, "open": 3.46, "high": 3.46, "low": 3.46, "tick": "no_change", "last_trade_price": 3.46, "last_trade_time": "2026-11-06T11:11:00", "percent_change": 147.143, "prev_day_close": 1.40000003576279}, {"option": "NRG261106P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 5.8382, "open_interest": 146.0, "volume": 123.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -2.45, "open": 1.39, "high": 1.39, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T11:34:32", "percent_change": -98.0, "prev_day_close": 2.5}, {"option": "NRG261106C00083000", "bid": 4.4, "bid_size": 15.0, "ask": 6.7, "ask_size": 13.0, "iv": 7.2044, "open_interest": 6.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.245, "change": 0.235, "open": 1.46, "high": 1.46, "low": 1.46, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-11-06T09:44:33", "percent_change": 19.1837, "prev_day_close": 1.22499997913837}, {"option": "NRG261106P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 4.6608, "open_interest": 74.0, "volume": 61.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -2.925, "open": 1.84, "high": 1.84, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T12:19:29", "percent_change": -98.3193, "prev_day_close": 2.97499990463257}, {"option": "NRG261106C00084000", "bid": 3.3, "bid_size": 15.0, "ask": 6.2, "ask_size": 14.0, "iv": 7.4177, "open_interest": 10.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.245, "change": 1.475, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T10:56:34", "percent_change": 236.0, "prev_day_close": 0.625}, {"option": "NRG261106P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 29.0, "iv": 0.0, "open_interest": 76.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.83, "last_trade_time": "2026-11-05T14:01:09", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "NRG261106C00085000", "bid": 2.3, "bid_size": 44.0, "ask": 5.3, "ask_size": 15.0, "iv": 6.5368, "open_interest": 34.0, "volume": 9.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.245, "change": 3.85, "open": 0.75, "high": 4.47, "low": 0.64, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-06T15:19:35", "percent_change": 1100.0, "prev_day_close": 0.350000008940697}, {"option": "NRG261106P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 6.5113, "open_interest": 1621.0, "volume": 5.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -4.57, "open": 1.15, "high": 1.15, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T13:26:25", "percent_change": -97.234, "prev_day_close": 4.70000004768372}, {"option": "NRG261106C00086000", "bid": 1.25, "bid_size": 19.0, "ask": 4.3, "ask_size": 15.0, "iv": 5.2064, "open_interest": 38.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.245, "change": 0.005, "open": 0.57, "high": 0.57, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-06T09:56:45", "percent_change": 1.53846, "prev_day_close": 0.325000006705523}, {"option": "NRG261106P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1.0, "iv": 4.1912, "open_interest": 64.0, "volume": 78.0, "delta": 0.0, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -5.8, "open": 3.09, "high": 3.09, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T14:59:01", "percent_change": -99.1453, "prev_day_close": 5.85000014305115}, {"option": "NRG261106C00087000", "bid": 0.3, "bid_size": 46.0, "ask": 3.3, "ask_size": 15.0, "iv": 4.019, "open_interest": 31.0, "volume": 24.0, "delta": 0.9864, "gamma": 0.0611, "vega": 0.0002, "theta": -0.0027, "rho": 0.0, "theo": 1.2477, "change": 2.25, "open": 0.55, "high": 2.6, "low": 0.55, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-06T15:40:52", "percent_change": 642.857, "prev_day_close": 0.3499999884516}, {"option": "NRG261106P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 310.0, "iv": 3.0145, "open_interest": 99.0, "volume": 52.0, "delta": -0.0136, "gamma": 0.0611, "vega": 0.0002, "theta": -0.0027, "rho": 0.0, "theo": 0.0027, "change": -6.4, "open": 3.93, "high": 3.97, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T14:57:13", "percent_change": -98.4615, "prev_day_close": 6.5}, {"option": "NRG261106C00088000", "bid": 0.05, "bid_size": 21.0, "ask": 2.55, "ask_size": 126.0, "iv": 4.4082, "open_interest": 3.0, "volume": 4.0, "delta": 0.6692, "gamma": 0.642, "vega": 0.0024, "theta": -0.1235, "rho": 0.0, "theo": 0.3685, "change": 1.275, "open": 0.6, "high": 1.76, "low": 0.6, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T15:24:07", "percent_change": 566.667, "prev_day_close": 0.224999994039536}, {"option": "NRG261106P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 212.0, "iv": 1.7364, "open_interest": 653.0, "volume": 17.0, "delta": -0.3308, "gamma": 0.642, "vega": 0.0024, "theta": -0.1235, "rho": 0.0, "theo": 0.1235, "change": -7.6, "open": 5.13, "high": 5.13, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:32:07", "percent_change": -99.3464, "prev_day_close": 7.64999985694885}, {"option": "NRG261106C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 178.0, "iv": 5.4028, "open_interest": 202.0, "volume": 5.0, "delta": 0.091, "gamma": 0.2914, "vega": 0.0011, "theta": -0.0236, "rho": 0.0, "theo": 0.0237, "change": 0.625, "open": 0.3, "high": 1.0, "low": 0.3, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T15:30:49", "percent_change": 166.667, "prev_day_close": 0.375}, {"option": "NRG261106P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 281.0, "volume": 6.0, "delta": -0.909, "gamma": 0.2914, "vega": 0.0011, "theta": -0.0236, "rho": 0.0, "theo": 0.7787, "change": -8.7, "open": 2.5, "high": 2.5, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T15:33:10", "percent_change": -98.3051, "prev_day_close": 8.84999990463257}, {"option": "NRG261106C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 174.0, "iv": 4.2537, "open_interest": 117.0, "volume": 15.0, "delta": 0.001, "gamma": 0.0059, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.125, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T12:18:16", "percent_change": 100.0, "prev_day_close": 0.125}, {"option": "NRG261106P00090000", "bid": 0.15, "bid_size": 208.0, "ask": 2.7, "ask_size": 175.0, "iv": 0.0, "open_interest": 1781.0, "volume": 1.0, "delta": -0.999, "gamma": 0.0059, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 1.7551, "change": -5.35, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-06T11:52:35", "percent_change": -56.6138, "prev_day_close": 9.44999980926514}, {"option": "NRG261106C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 8.0603, "open_interest": 66.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-05T12:48:13", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "NRG261106P00091000", "bid": 0.8, "bid_size": 58.0, "ask": 3.7, "ask_size": 70.0, "iv": 0.0, "open_interest": 309.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-11-05T15:55:22", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "NRG261106C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 54.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-04T12:03:53", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "NRG261106P00092000", "bid": 1.8, "bid_size": 15.0, "ask": 4.7, "ask_size": 15.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.99, "last_trade_time": "2026-11-05T10:18:22", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "NRG261106C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 106.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-05T12:50:24", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "NRG261106P00093000", "bid": 2.8, "bid_size": 215.0, "ask": 5.7, "ask_size": 84.0, "iv": 0.0, "open_interest": 1005.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-11-04T14:00:11", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "NRG261106C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 105.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-04T15:48:54", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "NRG261106P00094000", "bid": 3.8, "bid_size": 57.0, "ask": 6.7, "ask_size": 41.0, "iv": 0.0, "open_interest": 272.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.03, "last_trade_time": "2026-11-05T13:20:35", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "NRG261106C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 132.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T10:28:55", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NRG261106P00095000", "bid": 4.8, "bid_size": 61.0, "ask": 7.7, "ask_size": 69.0, "iv": 0.0, "open_interest": 142.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.755, "change": -5.32, "open": 9.58, "high": 9.58, "low": 9.58, "tick": "down", "last_trade_price": 9.58, "last_trade_time": "2026-11-06T10:25:23", "percent_change": -35.7047, "prev_day_close": 14.9000000953674}, {"option": "NRG261106C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 192.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.17, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-06T14:49:53", "percent_change": 340.0, "prev_day_close": 0.0500000007450581}, {"option": "NRG261106P00096000", "bid": 5.8, "bid_size": 15.0, "ask": 8.8, "ask_size": 15.0, "iv": 0.0, "open_interest": 21.0, "volume": 5.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.755, "change": -6.5, "open": 10.1, "high": 10.1, "low": 9.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-06T11:52:45", "percent_change": -41.9355, "prev_day_close": 15.4999995231628}, {"option": "NRG261106C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 6.5709, "open_interest": 1229.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.365, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T13:52:23", "percent_change": -97.3333, "prev_day_close": 0.375}, {"option": "NRG261106P00097000", "bid": 6.8, "bid_size": 15.0, "ask": 9.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-11-05T13:18:43", "percent_change": 0.0, "prev_day_close": 16.4500002861023}, {"option": "NRG261106C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 7.1548, "open_interest": 126.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T13:27:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NRG261106P00098000", "bid": 7.8, "bid_size": 15.0, "ask": 10.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-03T15:51:31", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "NRG261106C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 691.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T13:34:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NRG261106P00099000", "bid": 8.8, "bid_size": 15.0, "ask": 11.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.53, "last_trade_time": "2026-11-04T10:46:51", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "NRG261106C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 0.0, "open_interest": 798.0, "volume": 11.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.01, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T12:01:03", "percent_change": 20.0, "prev_day_close": 0.0500000007450581}, {"option": "NRG261106P00100000", "bid": 9.8, "bid_size": 15.0, "ask": 12.7, "ask_size": 14.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.35, "last_trade_time": "2026-11-05T10:43:17", "percent_change": 0.0, "prev_day_close": 19.4500007629395}, {"option": "NRG261106C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 15.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -1.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:30:59", "percent_change": -95.3488, "prev_day_close": 1.07500004768372}, {"option": "NRG261106P00101000", "bid": 10.7, "bid_size": 15.0, "ask": 13.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-03T09:59:59", "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "NRG261106C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 77.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.055, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T12:50:26", "percent_change": -73.3333, "prev_day_close": 0.0750000029802322}, {"option": "NRG261106P00102000", "bid": 11.8, "bid_size": 15.0, "ask": 14.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 13.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "NRG261106C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 184.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.325, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:57:12", "percent_change": -86.6667, "prev_day_close": 0.375}, {"option": "NRG261106P00103000", "bid": 12.7, "bid_size": 15.0, "ask": 15.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 14.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.05, "last_trade_time": "2026-11-02T12:18:41", "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "NRG261106C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 126.0, "volume": 11.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.39, "high": 0.39, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-06T12:01:03", "percent_change": 1.33333, "prev_day_close": 0.375}, {"option": "NRG261106P00104000", "bid": 13.7, "bid_size": 15.0, "ask": 16.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 15.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.45, "last_trade_time": "2026-11-04T13:32:00", "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "NRG261106C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 1979.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T12:59:40", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NRG261106P00105000", "bid": 14.7, "bid_size": 15.0, "ask": 17.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 16.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.7, "last_trade_time": "2026-11-04T13:18:35", "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "NRG261106C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 50.0, "volume": 3.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.49, "open": 1.1, "high": 1.1, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T13:35:23", "percent_change": -98.0, "prev_day_close": 0.5}, {"option": "NRG261106P00106000", "bid": 15.7, "bid_size": 15.0, "ask": 18.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 17.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "NRG261106C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-03T14:52:45", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "NRG261106P00107000", "bid": 16.7, "bid_size": 15.0, "ask": 19.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 18.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "NRG261106C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T10:33:53", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "NRG261106P00108000", "bid": 17.8, "bid_size": 15.0, "ask": 20.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 19.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.87, "last_trade_time": "2026-11-04T10:04:02", "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "NRG261106C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T11:25:29", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "NRG261106P00109000", "bid": 18.8, "bid_size": 15.0, "ask": 21.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 20.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-10-30T10:12:22", "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "NRG261106C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 243.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-05T12:00:34", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "NRG261106P00110000", "bid": 19.8, "bid_size": 15.0, "ask": 22.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 21.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-11-03T11:28:18", "percent_change": 0.0, "prev_day_close": 29.6000003814697}, {"option": "NRG261106C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-04T11:34:28", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "NRG261106P00111000", "bid": 20.8, "bid_size": 15.0, "ask": 23.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 22.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.79, "last_trade_time": "2026-10-26T13:17:03", "percent_change": 0.0, "prev_day_close": 30.4500007629394}, {"option": "NRG261106C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T12:24:57", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "NRG261106P00112000", "bid": 21.8, "bid_size": 9.0, "ask": 25.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 23.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.78, "last_trade_time": "2026-10-26T13:17:03", "percent_change": 0.0, "prev_day_close": 31.6499996185303}, {"option": "NRG261106C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 54.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:30:10", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "NRG261106P00113000", "bid": 22.8, "bid_size": 9.0, "ask": 26.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 24.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5500011444092}, {"option": "NRG261106C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-28T11:52:09", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "NRG261106P00114000", "bid": 23.8, "bid_size": 15.0, "ask": 26.7, "ask_size": 14.0, "iv": 0.0, "open_interest": 3.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 25.755, "change": -3.65, "open": 30.0, "high": 30.0, "low": 30.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-11-06T09:40:51", "percent_change": -10.847, "prev_day_close": 33.6499996185303}, {"option": "NRG261106C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T10:29:27", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "NRG261106P00115000", "bid": 24.8, "bid_size": 15.0, "ask": 27.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 26.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.37, "last_trade_time": "2026-10-30T15:59:34", "percent_change": 0.0, "prev_day_close": 34.5500011444092}, {"option": "NRG261106C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-11-04T14:51:09", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NRG261106P00116000", "bid": 25.8, "bid_size": 9.0, "ask": 29.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 27.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.69, "last_trade_time": "2026-10-26T15:25:39", "percent_change": 0.0, "prev_day_close": 35.5500011444092}, {"option": "NRG261106C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T13:21:58", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "NRG261106P00117000", "bid": 26.8, "bid_size": 9.0, "ask": 30.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 28.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "NRG261106C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-21T14:52:36", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "NRG261106P00118000", "bid": 27.8, "bid_size": 9.0, "ask": 31.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 29.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "NRG261106C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-23T15:26:58", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "NRG261106P00119000", "bid": 28.8, "bid_size": 8.0, "ask": 32.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 30.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3999996185303}, {"option": "NRG261106C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 43.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T14:13:23", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "NRG261106P00120000", "bid": 30.1, "bid_size": 2.0, "ask": 33.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 31.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.68, "last_trade_time": "2026-10-22T15:06:07", "percent_change": 0.0, "prev_day_close": 39.4500007629394}, {"option": "NRG261106C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "NRG261106P00121000", "bid": 30.8, "bid_size": 9.0, "ask": 34.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 32.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.3999996185303}, {"option": "NRG261106C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "NRG261106P00122000", "bid": 31.8, "bid_size": 9.0, "ask": 35.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 33.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3999996185303}, {"option": "NRG261106C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-20T11:23:24", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "NRG261106P00123000", "bid": 32.8, "bid_size": 9.0, "ask": 36.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 34.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.33, "last_trade_time": "2026-10-21T10:33:05", "percent_change": 0.0, "prev_day_close": 42.3999996185303}, {"option": "NRG261106C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "NRG261106P00124000", "bid": 33.8, "bid_size": 9.0, "ask": 37.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 35.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.46, "last_trade_time": "2026-11-04T10:46:17", "percent_change": 0.0, "prev_day_close": 43.3999996185303}, {"option": "NRG261106C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-10-12T10:35:24", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NRG261106P00125000", "bid": 34.8, "bid_size": 9.0, "ask": 38.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 36.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.45, "last_trade_time": "2026-11-04T10:46:17", "percent_change": 0.0, "prev_day_close": 44.3999996185303}, {"option": "NRG261106C00126000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NRG261106P00126000", "bid": 35.8, "bid_size": 8.0, "ask": 39.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 37.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.88, "last_trade_time": "2026-11-03T11:58:36", "percent_change": 0.0, "prev_day_close": 45.4500007629394}, {"option": "NRG261106C00127000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "NRG261106P00127000", "bid": 36.8, "bid_size": 9.0, "ask": 40.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 38.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.82, "last_trade_time": "2026-11-03T11:59:30", "percent_change": 0.0, "prev_day_close": 46.3999996185303}, {"option": "NRG261106C00128000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NRG261106P00128000", "bid": 37.8, "bid_size": 15.0, "ask": 40.7, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 39.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.55, "last_trade_time": "2026-11-05T13:40:50", "percent_change": 0.0, "prev_day_close": 47.3999996185303}, {"option": "NRG261106C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "NRG261106P00130000", "bid": 39.8, "bid_size": 15.0, "ask": 42.7, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 9.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 41.755, "change": -5.3, "open": 44.1, "high": 44.1, "low": 44.1, "tick": "no_change", "last_trade_price": 44.1, "last_trade_time": "2026-11-06T10:25:59", "percent_change": -10.7287, "prev_day_close": 49.3999996185303}, {"option": "NRG261106C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-10-08T13:35:30", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NRG261106P00135000", "bid": 45.3, "bid_size": 15.0, "ask": 47.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 46.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.64, "last_trade_time": "2026-11-05T13:58:13", "percent_change": 0.0, "prev_day_close": 54.4500007629394}, {"option": "NRG261106C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 65.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-07T14:08:30", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NRG261106P00140000", "bid": 49.8, "bid_size": 15.0, "ask": 52.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 51.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.73, "last_trade_time": "2026-11-05T13:54:00", "percent_change": 0.0, "prev_day_close": 59.4500007629394}, {"option": "NRG261106C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-09T09:38:28", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "NRG261106P00145000", "bid": 54.8, "bid_size": 15.0, "ask": 57.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 56.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.72, "last_trade_time": "2026-11-05T13:53:00", "percent_change": 0.0, "prev_day_close": 64.4499988555908}, {"option": "NRG261106C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "NRG261106P00150000", "bid": 59.8, "bid_size": 15.0, "ask": 62.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 61.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.26, "last_trade_time": "2026-11-05T13:24:20", "percent_change": 0.0, "prev_day_close": 69.4499969482422}, {"option": "NRG261113C00045000", "bid": 42.1, "bid_size": 3.0, "ask": 45.6, "ask_size": 2.0, "iv": 3.0638, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0023, "rho": 0.0002, "theo": 43.2477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6499996185303}, {"option": "NRG261113P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 2.0412, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0033, "rho": 0.0, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "NRG261113C00050000", "bid": 37.1, "bid_size": 4.0, "ask": 40.5, "ask_size": 1.0, "iv": 2.5998, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0054, "rho": 0.0005, "theo": 38.252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "NRG261113P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 37.0, "iv": 3.0008, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0004, "vega": 0.0008, "theta": -0.0064, "rho": 0.0, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NRG261113C00055000", "bid": 32.1, "bid_size": 3.0, "ask": 35.5, "ask_size": 1.0, "iv": 2.2259, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0008, "vega": 0.0014, "theta": -0.0116, "rho": 0.001, "theo": 33.2623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "NRG261113P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 36.0, "iv": 2.5829, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0008, "vega": 0.0016, "theta": -0.0124, "rho": -0.0001, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NRG261113C00060000", "bid": 27.1, "bid_size": 5.0, "ask": 30.7, "ask_size": 7.0, "iv": 1.881, "open_interest": 0.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0017, "vega": 0.0029, "theta": -0.0234, "rho": 0.0017, "theo": 28.2865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "NRG261113P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 30.0, "iv": 2.1973, "open_interest": 0.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0017, "vega": 0.0032, "theta": -0.0237, "rho": -0.0002, "theo": 0.0514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NRG261113C00063000", "bid": 24.4, "bid_size": 14.0, "ask": 27.4, "ask_size": 13.0, "iv": 1.752, "open_interest": 0.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0028, "vega": 0.0045, "theta": -0.0346, "rho": 0.0023, "theo": 25.3145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NRG261113P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 415.0, "iv": 1.9911, "open_interest": 0.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0027, "vega": 0.0048, "theta": -0.0346, "rho": -0.0003, "theo": 0.0816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NRG261113C00064000", "bid": 23.4, "bid_size": 25.0, "ask": 25.7, "ask_size": 13.0, "iv": 1.4271, "open_interest": 0.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0032, "vega": 0.0052, "theta": -0.0393, "rho": 0.0027, "theo": 24.3273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NRG261113P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 412.0, "iv": 1.9195, "open_interest": 0.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.0032, "vega": 0.0055, "theta": -0.0391, "rho": -0.0003, "theo": 0.0953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NRG261113C00065000", "bid": 22.2, "bid_size": 2.0, "ask": 25.6, "ask_size": 1.0, "iv": 1.6217, "open_interest": 0.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0037, "vega": 0.006, "theta": -0.0445, "rho": 0.0032, "theo": 23.3426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "NRG261113P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 7.0, "iv": 1.8486, "open_interest": 0.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0037, "vega": 0.0062, "theta": -0.0442, "rho": -0.0004, "theo": 0.1114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.1999999769032}, {"option": "NRG261113C00066000", "bid": 21.4, "bid_size": 14.0, "ask": 24.4, "ask_size": 13.0, "iv": 1.5576, "open_interest": 0.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0043, "vega": 0.0068, "theta": -0.0503, "rho": 0.0031, "theo": 22.3607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NRG261113P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 357.0, "iv": 1.7785, "open_interest": 0.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0043, "vega": 0.0071, "theta": -0.0499, "rho": -0.0004, "theo": 0.1303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NRG261113C00067000", "bid": 20.4, "bid_size": 14.0, "ask": 23.4, "ask_size": 13.0, "iv": 1.4941, "open_interest": 0.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.005, "vega": 0.0078, "theta": -0.0568, "rho": 0.0036, "theo": 21.3819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NRG261113P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 5.0, "iv": 1.0115, "open_interest": 0.0, "volume": 3.0, "delta": -0.0291, "gamma": 0.005, "vega": 0.0081, "theta": -0.0562, "rho": -0.0005, "theo": 0.1525, "change": 0.26, "open": 0.2, "high": 0.26, "low": 0.2, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-06T12:36:11", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NRG261113C00068000", "bid": 19.4, "bid_size": 14.0, "ask": 22.2, "ask_size": 13.0, "iv": 1.3733, "open_interest": 0.0, "volume": 0.0, "delta": 0.967, "gamma": 0.0058, "vega": 0.0089, "theta": -0.0639, "rho": 0.004, "theo": 20.4071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NRG261113P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 286.0, "iv": 1.6516, "open_interest": 0.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.0057, "vega": 0.0092, "theta": -0.0633, "rho": -0.0006, "theo": 0.1785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NRG261113C00069000", "bid": 18.5, "bid_size": 14.0, "ask": 21.5, "ask_size": 13.0, "iv": 1.4215, "open_interest": 0.0, "volume": 0.0, "delta": 0.9614, "gamma": 0.0067, "vega": 0.0101, "theta": -0.0718, "rho": 0.0042, "theo": 19.4368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NRG261113P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 271.0, "iv": 1.2346, "open_interest": 0.0, "volume": 34.0, "delta": -0.0394, "gamma": 0.0066, "vega": 0.0104, "theta": -0.0711, "rho": -0.0007, "theo": 0.209, "change": 0.16, "open": 0.2, "high": 0.3, "low": 0.16, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-06T15:08:29", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NRG261113C00070000", "bid": 17.5, "bid_size": 14.0, "ask": 20.1, "ask_size": 12.0, "iv": 1.2527, "open_interest": 0.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0077, "vega": 0.0115, "theta": -0.0804, "rho": 0.0045, "theo": 18.4717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "NRG261113P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 1.0532, "open_interest": 1.0, "volume": 14.0, "delta": -0.0458, "gamma": 0.0076, "vega": 0.0118, "theta": -0.0797, "rho": -0.0008, "theo": 0.2448, "change": -0.725, "open": 0.7, "high": 0.7, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T15:25:11", "percent_change": -78.3784, "prev_day_close": 0.925000011920929}, {"option": "NRG261113C00071000", "bid": 16.5, "bid_size": 14.0, "ask": 19.0, "ask_size": 12.0, "iv": 1.1651, "open_interest": 0.0, "volume": 0.0, "delta": 0.9475, "gamma": 0.0088, "vega": 0.013, "theta": -0.0899, "rho": 0.0049, "theo": 17.5131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NRG261113P00071000", "bid": 0.1, "bid_size": 34.0, "ask": 0.5, "ask_size": 168.0, "iv": 1.0195, "open_interest": 0.0, "volume": 1.0, "delta": -0.0533, "gamma": 0.0087, "vega": 0.0133, "theta": -0.0892, "rho": -0.0009, "theo": 0.2869, "change": 0.3, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T13:05:39", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NRG261113C00072000", "bid": 15.6, "bid_size": 14.0, "ask": 18.6, "ask_size": 13.0, "iv": 1.2778, "open_interest": 0.0, "volume": 0.0, "delta": 0.9388, "gamma": 0.0101, "vega": 0.0147, "theta": -0.1003, "rho": 0.0052, "theo": 16.5616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "NRG261113P00072000", "bid": 0.05, "bid_size": 181.0, "ask": 0.65, "ask_size": 214.0, "iv": 1.0009, "open_interest": 0.0, "volume": 17.0, "delta": -0.0619, "gamma": 0.01, "vega": 0.0149, "theta": -0.0995, "rho": -0.0011, "theo": 0.3363, "change": -0.545, "open": 0.36, "high": 0.36, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-06T14:44:33", "percent_change": -62.2857, "prev_day_close": 0.875000014901161}, {"option": "NRG261113C00073000", "bid": 14.7, "bid_size": 14.0, "ask": 17.7, "ask_size": 13.0, "iv": 1.256, "open_interest": 0.0, "volume": 0.0, "delta": 0.9289, "gamma": 0.0115, "vega": 0.0166, "theta": -0.1115, "rho": 0.0058, "theo": 15.6187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "NRG261113P00073000", "bid": 0.2, "bid_size": 73.0, "ask": 0.5, "ask_size": 71.0, "iv": 0.9468, "open_interest": 6.0, "volume": 15.0, "delta": -0.0718, "gamma": 0.0114, "vega": 0.0168, "theta": -0.1107, "rho": -0.0013, "theo": 0.3943, "change": -1.315, "open": 0.4, "high": 0.41, "low": 0.29, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-06T15:57:11", "percent_change": -78.5075, "prev_day_close": 1.67500004172325}, {"option": "NRG261113C00074000", "bid": 13.7, "bid_size": 14.0, "ask": 16.3, "ask_size": 12.0, "iv": 1.1084, "open_interest": 0.0, "volume": 0.0, "delta": 0.9174, "gamma": 0.0131, "vega": 0.0185, "theta": -0.1236, "rho": 0.0058, "theo": 14.686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "NRG261113P00074000", "bid": 0.25, "bid_size": 35.0, "ask": 0.8, "ask_size": 200.0, "iv": 0.9902, "open_interest": 0.0, "volume": 16.0, "delta": -0.0832, "gamma": 0.013, "vega": 0.0187, "theta": -0.1228, "rho": -0.0015, "theo": 0.4623, "change": -0.775, "open": 0.8, "high": 0.8, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T11:46:16", "percent_change": -54.386, "prev_day_close": 1.42499998211861}, {"option": "NRG261113C00075000", "bid": 12.7, "bid_size": 34.0, "ask": 15.3, "ask_size": 12.0, "iv": 1.0467, "open_interest": 0.0, "volume": 0.0, "delta": 0.9043, "gamma": 0.0148, "vega": 0.0207, "theta": -0.1366, "rho": 0.0062, "theo": 13.7648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "NRG261113P00075000", "bid": 0.35, "bid_size": 29.0, "ask": 0.6, "ask_size": 28.0, "iv": 0.9078, "open_interest": 1.0, "volume": 40.0, "delta": -0.0963, "gamma": 0.0148, "vega": 0.0209, "theta": -0.1358, "rho": -0.0017, "theo": 0.542, "change": -1.35, "open": 1.05, "high": 1.05, "low": 0.4, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T15:57:32", "percent_change": -72.973, "prev_day_close": 1.85000002384186}, {"option": "NRG261113C00076000", "bid": 11.9, "bid_size": 114.0, "ask": 14.9, "ask_size": 16.0, "iv": 1.134, "open_interest": 0.0, "volume": 0.0, "delta": 0.8894, "gamma": 0.0167, "vega": 0.023, "theta": -0.1503, "rho": 0.0064, "theo": 12.8576, "change": 0.0, "open": 0.0, "high": 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": "NRG261113P00076000", "bid": 0.1, "bid_size": 243.0, "ask": 0.75, "ask_size": 34.0, "iv": 0.8264, "open_interest": 0.0, "volume": 6.0, "delta": -0.1112, "gamma": 0.0167, "vega": 0.0232, "theta": -0.1495, "rho": -0.002, "theo": 0.6354, "change": -2.17, "open": 0.56, "high": 0.56, "low": 0.53, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-06T15:25:22", "percent_change": -80.3704, "prev_day_close": 2.69999998807907}, {"option": "NRG261113C00077000", "bid": 11.1, "bid_size": 113.0, "ask": 13.3, "ask_size": 48.0, "iv": 0.9979, "open_interest": 0.0, "volume": 0.0, "delta": 0.8724, "gamma": 0.0188, "vega": 0.0254, "theta": -0.1646, "rho": 0.0066, "theo": 11.9659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "NRG261113P00077000", "bid": 0.05, "bid_size": 286.0, "ask": 0.9, "ask_size": 38.0, "iv": 0.7954, "open_interest": 27.0, "volume": 17.0, "delta": -0.1281, "gamma": 0.0187, "vega": 0.0256, "theta": -0.1638, "rho": -0.0023, "theo": 0.7444, "change": -2.45, "open": 0.8, "high": 0.91, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T15:25:58", "percent_change": -80.3279, "prev_day_close": 3.05000007152557}, {"option": "NRG261113C00078000", "bid": 10.3, "bid_size": 113.0, "ask": 13.0, "ask_size": 21.0, "iv": 1.0791, "open_interest": 0.0, "volume": 0.0, "delta": 0.8532, "gamma": 0.021, "vega": 0.0281, "theta": -0.1795, "rho": 0.0069, "theo": 11.0926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "NRG261113P00078000", "bid": 0.65, "bid_size": 144.0, "ask": 1.6, "ask_size": 258.0, "iv": 0.9823, "open_interest": 50.0, "volume": 3.0, "delta": -0.1473, "gamma": 0.0209, "vega": 0.0282, "theta": -0.1787, "rho": -0.0026, "theo": 0.8717, "change": -2.55, "open": 0.75, "high": 0.8, "low": 0.75, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T15:55:51", "percent_change": -76.1194, "prev_day_close": 3.35000002384186}, {"option": "NRG261113C00079000", "bid": 9.3, "bid_size": 114.0, "ask": 11.6, "ask_size": 19.0, "iv": 0.9487, "open_interest": 1.0, "volume": 1.0, "delta": 0.8316, "gamma": 0.0233, "vega": 0.0307, "theta": -0.1946, "rho": 0.007, "theo": 10.2399, "change": 1.6, "open": 7.3, "high": 7.3, "low": 7.3, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-11-06T09:30:12", "percent_change": 28.0702, "prev_day_close": 5.70000004768372}, {"option": "NRG261113P00079000", "bid": 0.8, "bid_size": 107.0, "ask": 1.55, "ask_size": 201.0, "iv": 0.9315, "open_interest": 5.0, "volume": 4.0, "delta": -0.1688, "gamma": 0.0232, "vega": 0.0308, "theta": -0.1939, "rho": -0.003, "theo": 1.0196, "change": -2.575, "open": 1.98, "high": 1.98, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T15:46:18", "percent_change": -74.1007, "prev_day_close": 3.47500002384186}, {"option": "NRG261113C00080000", "bid": 8.7, "bid_size": 119.0, "ask": 11.4, "ask_size": 58.0, "iv": 1.0502, "open_interest": 20.0, "volume": 13.0, "delta": 0.8075, "gamma": 0.0257, "vega": 0.0334, "theta": -0.2098, "rho": 0.0072, "theo": 9.4112, "change": 5.45, "open": 6.2, "high": 10.5, "low": 6.2, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-06T14:45:28", "percent_change": 107.921, "prev_day_close": 5.04999995231628}, {"option": "NRG261113P00080000", "bid": 0.85, "bid_size": 187.0, "ask": 1.55, "ask_size": 169.0, "iv": 0.8716, "open_interest": 41.0, "volume": 2669.0, "delta": -0.1928, "gamma": 0.0256, "vega": 0.0335, "theta": -0.209, "rho": -0.0035, "theo": 1.1914, "change": -2.85, "open": 2.69, "high": 2.69, "low": 0.85, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T15:59:25", "percent_change": -68.6747, "prev_day_close": 4.14999997615814}, {"option": "NRG261113C00081000", "bid": 8.0, "bid_size": 127.0, "ask": 10.6, "ask_size": 60.0, "iv": 1.0402, "open_interest": 10.0, "volume": 10.0, "delta": 0.7809, "gamma": 0.0282, "vega": 0.0361, "theta": -0.2247, "rho": 0.0072, "theo": 8.609, "change": 4.7, "open": 6.0, "high": 8.8, "low": 6.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-11-06T13:24:08", "percent_change": 114.634, "prev_day_close": 4.10000002384186}, {"option": "NRG261113P00081000", "bid": 0.35, "bid_size": 222.0, "ask": 1.65, "ask_size": 10.0, "iv": 0.7446, "open_interest": 7.0, "volume": 8.0, "delta": -0.2194, "gamma": 0.028, "vega": 0.0362, "theta": -0.2239, "rho": -0.004, "theo": 1.3898, "change": -3.67, "open": 2.09, "high": 2.09, "low": 1.26, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-11-06T15:48:10", "percent_change": -74.1414, "prev_day_close": 4.95000004768372}, {"option": "NRG261113C00082000", "bid": 7.3, "bid_size": 91.0, "ask": 9.8, "ask_size": 48.0, "iv": 1.0241, "open_interest": 1.0, "volume": 0.0, "delta": 0.7516, "gamma": 0.0306, "vega": 0.0387, "theta": -0.2389, "rho": 0.0073, "theo": 7.8372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-04T11:59:13", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "NRG261113P00082000", "bid": 1.2, "bid_size": 276.0, "ask": 2.1, "ask_size": 148.0, "iv": 0.8538, "open_interest": 117.0, "volume": 8.0, "delta": -0.2485, "gamma": 0.0305, "vega": 0.0388, "theta": -0.2381, "rho": -0.0045, "theo": 1.6183, "change": -3.78, "open": 2.6, "high": 2.98, "low": 1.42, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-11-06T15:55:01", "percent_change": -70.6542, "prev_day_close": 5.35000014305115}, {"option": "NRG261113C00083000", "bid": 6.6, "bid_size": 105.0, "ask": 9.3, "ask_size": 58.0, "iv": 1.0369, "open_interest": 3.0, "volume": 1.0, "delta": 0.7198, "gamma": 0.0329, "vega": 0.0411, "theta": -0.252, "rho": 0.0072, "theo": 7.0982, "change": 4.255, "open": 7.68, "high": 7.68, "low": 7.68, "tick": "up", "last_trade_price": 7.68, "last_trade_time": "2026-11-06T13:58:36", "percent_change": 124.234, "prev_day_close": 3.42499995231628}, {"option": "NRG261113P00083000", "bid": 1.4, "bid_size": 197.0, "ask": 2.35, "ask_size": 142.0, "iv": 0.8341, "open_interest": 2.0, "volume": 6.0, "delta": -0.2802, "gamma": 0.0328, "vega": 0.0412, "theta": -0.2512, "rho": -0.0051, "theo": 1.8797, "change": -3.1, "open": 4.34, "high": 4.34, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T10:58:50", "percent_change": -50.8197, "prev_day_close": 6.09999990463257}, {"option": "NRG261113C00084000", "bid": 5.5, "bid_size": 190.0, "ask": 9.0, "ask_size": 54.0, "iv": 1.0195, "open_interest": 3.0, "volume": 2.0, "delta": 0.6856, "gamma": 0.035, "vega": 0.0434, "theta": -0.2636, "rho": 0.0072, "theo": 6.396, "change": 1.46, "open": 4.76, "high": 4.76, "low": 4.76, "tick": "no_change", "last_trade_price": 4.76, "last_trade_time": "2026-11-06T10:02:47", "percent_change": 44.2424, "prev_day_close": 3.30000007152557}, {"option": "NRG261113P00084000", "bid": 1.65, "bid_size": 233.0, "ask": 2.75, "ask_size": 165.0, "iv": 0.831, "open_interest": 12.0, "volume": 33.0, "delta": -0.3143, "gamma": 0.0349, "vega": 0.0434, "theta": -0.2629, "rho": -0.0057, "theo": 2.1777, "change": -4.2, "open": 3.9, "high": 3.9, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T15:03:14", "percent_change": -67.7419, "prev_day_close": 6.19999980926514}, {"option": "NRG261113C00085000", "bid": 5.2, "bid_size": 157.0, "ask": 8.1, "ask_size": 52.0, "iv": 1.0178, "open_interest": 46.0, "volume": 66.0, "delta": 0.6493, "gamma": 0.037, "vega": 0.0454, "theta": -0.2733, "rho": 0.0073, "theo": 5.7325, "change": 4.26, "open": 3.9, "high": 6.81, "low": 3.9, "tick": "up", "last_trade_price": 6.81, "last_trade_time": "2026-11-06T15:26:57", "percent_change": 167.059, "prev_day_close": 2.55000001192093}, {"option": "NRG261113P00085000", "bid": 1.95, "bid_size": 283.0, "ask": 3.4, "ask_size": 218.0, "iv": 0.8527, "open_interest": 37.0, "volume": 16.0, "delta": -0.3505, "gamma": 0.0369, "vega": 0.0454, "theta": -0.2726, "rho": -0.0064, "theo": 2.5147, "change": -4.3, "open": 4.35, "high": 4.35, "low": 2.29, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-06T15:55:30", "percent_change": -63.7037, "prev_day_close": 6.75}, {"option": "NRG261113C00086000", "bid": 4.5, "bid_size": 159.0, "ask": 6.8, "ask_size": 54.0, "iv": 0.9247, "open_interest": 24.0, "volume": 8.0, "delta": 0.6112, "gamma": 0.0386, "vega": 0.0469, "theta": -0.2807, "rho": 0.0068, "theo": 5.1115, "change": 3.45, "open": 3.5, "high": 5.7, "low": 3.5, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-11-06T13:36:51", "percent_change": 153.333, "prev_day_close": 2.25}, {"option": "NRG261113P00086000", "bid": 2.3, "bid_size": 238.0, "ask": 4.3, "ask_size": 259.0, "iv": 0.8966, "open_interest": 40.0, "volume": 0.0, "delta": -0.3886, "gamma": 0.0385, "vega": 0.0469, "theta": -0.28, "rho": -0.0071, "theo": 2.8935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.41, "last_trade_time": "2026-11-05T12:16:35", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "NRG261113C00087000", "bid": 3.9, "bid_size": 169.0, "ask": 6.1, "ask_size": 53.0, "iv": 0.9009, "open_interest": 28.0, "volume": 47.0, "delta": 0.5716, "gamma": 0.0398, "vega": 0.048, "theta": -0.2856, "rho": 0.0068, "theo": 4.534, "change": 3.85, "open": 3.9, "high": 5.8, "low": 3.9, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-06T15:14:19", "percent_change": 197.436, "prev_day_close": 1.95000004768372}, {"option": "NRG261113P00087000", "bid": 2.65, "bid_size": 241.0, "ask": 3.9, "ask_size": 149.0, "iv": 0.7953, "open_interest": 19.0, "volume": 19.0, "delta": -0.428, "gamma": 0.0397, "vega": 0.048, "theta": -0.2849, "rho": -0.0079, "theo": 3.3162, "change": -4.5, "open": 4.15, "high": 4.15, "low": 3.04, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-06T15:58:32", "percent_change": -55.5556, "prev_day_close": 8.09999990463257}, {"option": "NRG261113C00088000", "bid": 3.6, "bid_size": 215.0, "ask": 4.9, "ask_size": 26.0, "iv": 0.8497, "open_interest": 47.0, "volume": 32.0, "delta": 0.5312, "gamma": 0.0406, "vega": 0.0486, "theta": -0.2877, "rho": 0.0062, "theo": 4.0019, "change": 5.0, "open": 2.69, "high": 6.6, "low": 2.69, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-06T15:56:57", "percent_change": 312.5, "prev_day_close": 1.59999996423721}, {"option": "NRG261113P00088000", "bid": 3.5, "bid_size": 58.0, "ask": 4.9, "ask_size": 232.0, "iv": 0.8843, "open_interest": 18.0, "volume": 28.0, "delta": -0.4683, "gamma": 0.0405, "vega": 0.0486, "theta": -0.287, "rho": -0.0086, "theo": 3.7839, "change": -5.05, "open": 4.5, "high": 4.5, "low": 3.7, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-06T15:59:04", "percent_change": -57.7143, "prev_day_close": 8.75}, {"option": "NRG261113C00089000", "bid": 3.3, "bid_size": 131.0, "ask": 4.4, "ask_size": 104.0, "iv": 0.8632, "open_interest": 17.0, "volume": 146.0, "delta": 0.4906, "gamma": 0.0409, "vega": 0.0488, "theta": -0.2869, "rho": 0.0061, "theo": 3.5157, "change": 3.05, "open": 2.88, "high": 4.7, "low": 2.88, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-06T15:59:38", "percent_change": 225.926, "prev_day_close": 1.35000002384186}, {"option": "NRG261113P00089000", "bid": 2.75, "bid_size": 149.0, "ask": 5.0, "ask_size": 50.0, "iv": 0.708, "open_interest": 6.0, "volume": 9.0, "delta": -0.509, "gamma": 0.0408, "vega": 0.0488, "theta": -0.2863, "rho": -0.0094, "theo": 4.2976, "change": -5.67, "open": 4.29, "high": 4.29, "low": 3.88, "tick": "down", "last_trade_price": 3.88, "last_trade_time": "2026-11-06T15:53:29", "percent_change": -59.3717, "prev_day_close": 9.55000019073486}, {"option": "NRG261113C00090000", "bid": 3.2, "bid_size": 1.0, "ask": 4.0, "ask_size": 16.0, "iv": 0.9, "open_interest": 134.0, "volume": 60.0, "delta": 0.4501, "gamma": 0.0407, "vega": 0.0484, "theta": -0.2833, "rho": 0.0055, "theo": 3.0751, "change": 2.375, "open": 1.68, "high": 4.4, "low": 1.68, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T15:59:43", "percent_change": 211.111, "prev_day_close": 1.125}, {"option": "NRG261113P00090000", "bid": 4.5, "bid_size": 67.0, "ask": 6.1, "ask_size": 1.0, "iv": 0.8832, "open_interest": 115.0, "volume": 5.0, "delta": -0.5493, "gamma": 0.0406, "vega": 0.0484, "theta": -0.2827, "rho": -0.0102, "theo": 4.8567, "change": -5.25, "open": 4.4, "high": 5.2, "low": 4.4, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-06T15:57:23", "percent_change": -50.7246, "prev_day_close": 10.3500003814697}, {"option": "NRG261113C00091000", "bid": 2.35, "bid_size": 285.0, "ask": 3.7, "ask_size": 142.0, "iv": 0.8624, "open_interest": 91.0, "volume": 13.0, "delta": 0.4106, "gamma": 0.0401, "vega": 0.0476, "theta": -0.277, "rho": 0.0053, "theo": 2.6794, "change": 1.925, "open": 1.55, "high": 3.9, "low": 1.55, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-06T15:57:31", "percent_change": 197.436, "prev_day_close": 0.975000023841858}, {"option": "NRG261113P00091000", "bid": 4.5, "bid_size": 125.0, "ask": 6.9, "ask_size": 133.0, "iv": 0.8402, "open_interest": 263.0, "volume": 0.0, "delta": -0.5888, "gamma": 0.04, "vega": 0.0476, "theta": -0.2765, "rho": -0.011, "theo": 5.4607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-11-05T11:13:50", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "NRG261113C00092000", "bid": 1.05, "bid_size": 559.0, "ask": 3.7, "ask_size": 136.0, "iv": 0.7997, "open_interest": 93.0, "volume": 415.0, "delta": 0.3723, "gamma": 0.039, "vega": 0.0463, "theta": -0.2684, "rho": 0.0047, "theo": 2.3263, "change": 2.3, "open": 1.2, "high": 3.14, "low": 1.2, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-06T15:45:31", "percent_change": 287.5, "prev_day_close": 0.800000011920929}, {"option": "NRG261113P00092000", "bid": 5.1, "bid_size": 132.0, "ask": 7.5, "ask_size": 134.0, "iv": 0.8307, "open_interest": 230.0, "volume": 0.0, "delta": -0.6269, "gamma": 0.0389, "vega": 0.0462, "theta": -0.2679, "rho": -0.0118, "theo": 6.1074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.95, "last_trade_time": "2026-11-05T11:13:50", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "NRG261113C00093000", "bid": 0.75, "bid_size": 422.0, "ask": 3.1, "ask_size": 137.0, "iv": 0.7693, "open_interest": 99.0, "volume": 25.0, "delta": 0.3359, "gamma": 0.0376, "vega": 0.0446, "theta": -0.2578, "rho": 0.0044, "theo": 2.0143, "change": 1.705, "open": 2.27, "high": 2.68, "low": 2.25, "tick": "up", "last_trade_price": 2.68, "last_trade_time": "2026-11-06T15:26:43", "percent_change": 174.872, "prev_day_close": 0.975000008940697}, {"option": "NRG261113P00093000", "bid": 5.4, "bid_size": 100.0, "ask": 7.8, "ask_size": 82.0, "iv": 0.7453, "open_interest": 67.0, "volume": 0.0, "delta": -0.6633, "gamma": 0.0375, "vega": 0.0446, "theta": -0.2574, "rho": -0.0125, "theo": 6.7948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.7, "last_trade_time": "2026-11-05T13:22:34", "percent_change": 0.0, "prev_day_close": 12.8500003814697}, {"option": "NRG261113C00094000", "bid": 1.15, "bid_size": 471.0, "ask": 2.85, "ask_size": 150.0, "iv": 0.851, "open_interest": 111.0, "volume": 619.0, "delta": 0.3016, "gamma": 0.0359, "vega": 0.0426, "theta": -0.2456, "rho": 0.0042, "theo": 1.7399, "change": 0.825, "open": 1.8, "high": 2.43, "low": 1.69, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T15:45:32", "percent_change": 70.2128, "prev_day_close": 1.17500004917383}, {"option": "NRG261113P00094000", "bid": 6.3, "bid_size": 143.0, "ask": 8.3, "ask_size": 70.0, "iv": 0.7382, "open_interest": 641.0, "volume": 96.0, "delta": -0.6976, "gamma": 0.0358, "vega": 0.0426, "theta": -0.2452, "rho": -0.0132, "theo": 7.5199, "change": -6.75, "open": 7.04, "high": 7.04, "low": 6.7, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-11-06T15:46:01", "percent_change": -49.8155, "prev_day_close": 13.5500001907349}, {"option": "NRG261113C00095000", "bid": 0.65, "bid_size": 423.0, "ask": 2.25, "ask_size": 139.0, "iv": 0.78, "open_interest": 37.0, "volume": 112.0, "delta": 0.2696, "gamma": 0.0339, "vega": 0.0404, "theta": -0.2322, "rho": 0.0037, "theo": 1.5004, "change": 1.025, "open": 1.25, "high": 3.3, "low": 1.1, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-06T15:45:50", "percent_change": 91.1111, "prev_day_close": 1.12499997764826}, {"option": "NRG261113P00095000", "bid": 7.0, "bid_size": 158.0, "ask": 9.1, "ask_size": 79.0, "iv": 0.7345, "open_interest": 834.0, "volume": 1.0, "delta": -0.7295, "gamma": 0.0338, "vega": 0.0404, "theta": -0.2318, "rho": -0.0139, "theo": 8.2798, "change": -7.12, "open": 7.63, "high": 7.63, "low": 7.63, "tick": "down", "last_trade_price": 7.63, "last_trade_time": "2026-11-06T15:26:57", "percent_change": -48.2712, "prev_day_close": 14.75}, {"option": "NRG261113C00096000", "bid": 0.45, "bid_size": 416.0, "ask": 2.2, "ask_size": 128.0, "iv": 0.8041, "open_interest": 71.0, "volume": 65.0, "delta": 0.2402, "gamma": 0.0318, "vega": 0.038, "theta": -0.218, "rho": 0.0034, "theo": 1.2922, "change": 0.9, "open": 0.75, "high": 1.85, "low": 0.75, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T15:51:46", "percent_change": 150.0, "prev_day_close": 0.600000012665987}, {"option": "NRG261113P00096000", "bid": 7.9, "bid_size": 139.0, "ask": 10.2, "ask_size": 86.0, "iv": 0.7899, "open_interest": 203.0, "volume": 0.0, "delta": -0.7589, "gamma": 0.0318, "vega": 0.038, "theta": -0.2177, "rho": -0.0145, "theo": 9.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.0, "last_trade_time": "2026-11-05T10:49:45", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "NRG261113C00097000", "bid": 0.35, "bid_size": 378.0, "ask": 2.15, "ask_size": 142.0, "iv": 0.8373, "open_interest": 123.0, "volume": 4.0, "delta": 0.2133, "gamma": 0.0296, "vega": 0.0356, "theta": -0.2034, "rho": 0.003, "theo": 1.1122, "change": 0.45, "open": 1.2, "high": 1.5, "low": 1.1, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T15:18:03", "percent_change": 42.8571, "prev_day_close": 1.04999997653067}, {"option": "NRG261113P00097000", "bid": 7.9, "bid_size": 126.0, "ask": 10.7, "ask_size": 67.0, "iv": 0.6132, "open_interest": 68.0, "volume": 12.0, "delta": -0.7857, "gamma": 0.0296, "vega": 0.0356, "theta": -0.2032, "rho": -0.0151, "theo": 9.8903, "change": -7.2, "open": 9.5, "high": 9.5, "low": 9.33, "tick": "no_change", "last_trade_price": 9.4, "last_trade_time": "2026-11-06T13:48:35", "percent_change": -43.3735, "prev_day_close": 16.5999999046326}, {"option": "NRG261113C00098000", "bid": 0.25, "bid_size": 426.0, "ask": 2.55, "ask_size": 153.0, "iv": 0.93, "open_interest": 50.0, "volume": 8.0, "delta": 0.1889, "gamma": 0.0274, "vega": 0.0331, "theta": -0.1888, "rho": 0.0027, "theo": 0.9569, "change": 0.925, "open": 1.06, "high": 1.48, "low": 0.7, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-06T15:48:51", "percent_change": 217.647, "prev_day_close": 0.425000006332994}, {"option": "NRG261113P00098000", "bid": 9.5, "bid_size": 125.0, "ask": 11.5, "ask_size": 59.0, "iv": 0.7288, "open_interest": 141.0, "volume": 3.0, "delta": -0.8101, "gamma": 0.0273, "vega": 0.0331, "theta": -0.1886, "rho": -0.0156, "theo": 10.7344, "change": -7.69, "open": 11.1, "high": 11.1, "low": 10.01, "tick": "down", "last_trade_price": 10.01, "last_trade_time": "2026-11-06T14:30:41", "percent_change": -43.4463, "prev_day_close": 17.6999998092651}, {"option": "NRG261113C00099000", "bid": 0.6, "bid_size": 11.0, "ask": 1.4, "ask_size": 136.0, "iv": 0.8643, "open_interest": 12.0, "volume": 44.0, "delta": 0.167, "gamma": 0.0252, "vega": 0.0306, "theta": -0.1745, "rho": 0.0024, "theo": 0.8236, "change": -0.305, "open": 0.9, "high": 1.2, "low": 0.82, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-06T15:58:06", "percent_change": -27.1111, "prev_day_close": 1.12500002421439}, {"option": "NRG261113P00099000", "bid": 9.6, "bid_size": 100.0, "ask": 12.4, "ask_size": 24.0, "iv": 0.5624, "open_interest": 3.0, "volume": 0.0, "delta": -0.8319, "gamma": 0.0251, "vega": 0.0306, "theta": -0.1743, "rho": -0.0161, "theo": 11.6003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.07, "last_trade_time": "2026-11-04T10:41:42", "percent_change": 0.0, "prev_day_close": 18.5999994277954}, {"option": "NRG261113C00100000", "bid": 0.3, "bid_size": 545.0, "ask": 1.4, "ask_size": 148.0, "iv": 0.8622, "open_interest": 79.0, "volume": 565.0, "delta": 0.1474, "gamma": 0.023, "vega": 0.0282, "theta": -0.1605, "rho": 0.0022, "theo": 0.7092, "change": 0.4, "open": 0.72, "high": 1.2, "low": 0.72, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T15:59:25", "percent_change": 88.8889, "prev_day_close": 0.450000012293458}, {"option": "NRG261113P00100000", "bid": 10.5, "bid_size": 101.0, "ask": 13.3, "ask_size": 24.0, "iv": 0.5303, "open_interest": 13.0, "volume": 1.0, "delta": -0.8515, "gamma": 0.023, "vega": 0.0282, "theta": -0.1604, "rho": -0.0166, "theo": 12.4852, "change": -3.76, "open": 15.74, "high": 15.74, "low": 15.74, "tick": "down", "last_trade_price": 15.74, "last_trade_time": "2026-11-06T09:42:29", "percent_change": -19.2821, "prev_day_close": 19.5}, {"option": "NRG261113C00101000", "bid": 0.05, "bid_size": 535.0, "ask": 2.1, "ask_size": 156.0, "iv": 0.9802, "open_interest": 8.0, "volume": 1.0, "delta": 0.13, "gamma": 0.021, "vega": 0.0259, "theta": -0.1472, "rho": 0.0019, "theo": 0.6113, "change": -0.2, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T15:44:51", "percent_change": -18.1818, "prev_day_close": 1.10000004805624}, {"option": "NRG261113P00101000", "bid": 11.4, "bid_size": 89.0, "ask": 14.5, "ask_size": 49.0, "iv": 0.6032, "open_interest": 3.0, "volume": 0.0, "delta": -0.8689, "gamma": 0.021, "vega": 0.0259, "theta": -0.1471, "rho": -0.0169, "theo": 13.3865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.14, "last_trade_time": "2026-11-05T12:10:09", "percent_change": 0.0, "prev_day_close": 20.4500007629395}, {"option": "NRG261113C00102000", "bid": 0.05, "bid_size": 465.0, "ask": 2.55, "ask_size": 174.0, "iv": 1.095, "open_interest": 8.0, "volume": 7.0, "delta": 0.1146, "gamma": 0.019, "vega": 0.0237, "theta": -0.1346, "rho": 0.0016, "theo": 0.5275, "change": 0.575, "open": 0.66, "high": 1.0, "low": 0.5, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T14:24:32", "percent_change": 135.294, "prev_day_close": 0.425000006332994}, {"option": "NRG261113P00102000", "bid": 12.3, "bid_size": 92.0, "ask": 15.2, "ask_size": 34.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8843, "gamma": 0.019, "vega": 0.0237, "theta": -0.1345, "rho": -0.0173, "theo": 14.3019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-10-23T09:51:14", "percent_change": 0.0, "prev_day_close": 21.7999992370605}, {"option": "NRG261113C00103000", "bid": 0.05, "bid_size": 467.0, "ask": 1.7, "ask_size": 158.0, "iv": 1.0006, "open_interest": 146.0, "volume": 0.0, "delta": 0.101, "gamma": 0.0172, "vega": 0.0216, "theta": -0.1228, "rho": 0.0015, "theo": 0.4558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T15:53:32", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "NRG261113P00103000", "bid": 13.7, "bid_size": 39.0, "ask": 16.1, "ask_size": 13.0, "iv": 0.6305, "open_interest": 3.0, "volume": 0.0, "delta": -0.8979, "gamma": 0.0172, "vega": 0.0216, "theta": -0.1228, "rho": -0.0175, "theo": 15.2295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.99, "last_trade_time": "2026-11-04T09:48:01", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "NRG261113C00104000", "bid": 0.3, "bid_size": 2.0, "ask": 1.3, "ask_size": 158.0, "iv": 1.0143, "open_interest": 84.0, "volume": 3.0, "delta": 0.089, "gamma": 0.0156, "vega": 0.0197, "theta": -0.1118, "rho": 0.0013, "theo": 0.3945, "change": -0.125, "open": 0.31, "high": 0.35, "low": 0.31, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T15:24:24", "percent_change": -26.3158, "prev_day_close": 0.474999994039536}, {"option": "NRG261113P00104000", "bid": 14.9, "bid_size": 14.0, "ask": 17.0, "ask_size": 13.0, "iv": 0.7054, "open_interest": 5.0, "volume": 0.0, "delta": -0.9099, "gamma": 0.0156, "vega": 0.0197, "theta": -0.1118, "rho": -0.0177, "theo": 16.1674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.28, "last_trade_time": "2026-11-04T15:13:06", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "NRG261113C00105000", "bid": 0.05, "bid_size": 441.0, "ask": 4.5, "ask_size": 2.0, "iv": 0.7907, "open_interest": 16.0, "volume": 94.0, "delta": 0.0784, "gamma": 0.014, "vega": 0.0179, "theta": -0.1017, "rho": 0.0012, "theo": 0.342, "change": 0.055, "open": 1.0, "high": 1.05, "low": 0.35, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-06T15:58:27", "percent_change": 16.9231, "prev_day_close": 0.324999988079071}, {"option": "NRG261113P00105000", "bid": 15.0, "bid_size": 16.0, "ask": 18.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9204, "gamma": 0.014, "vega": 0.0179, "theta": -0.1017, "rho": -0.0179, "theo": 17.1141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.7, "last_trade_time": "2026-11-05T10:57:16", "percent_change": 0.0, "prev_day_close": 24.4000005722046}, {"option": "NRG261113C00106000", "bid": 0.05, "bid_size": 386.0, "ask": 1.1, "ask_size": 157.0, "iv": 0.9993, "open_interest": 755.0, "volume": 212.0, "delta": 0.0692, "gamma": 0.0126, "vega": 0.0163, "theta": -0.0924, "rho": 0.001, "theo": 0.2971, "change": 0.3, "open": 0.96, "high": 0.96, "low": 0.36, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T15:42:31", "percent_change": 120.0, "prev_day_close": 0.25}, {"option": "NRG261113P00106000", "bid": 16.0, "bid_size": 41.0, "ask": 18.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9297, "gamma": 0.0126, "vega": 0.0163, "theta": -0.0924, "rho": -0.018, "theo": 18.0684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.34, "last_trade_time": "2026-10-05T13:18:26", "percent_change": 0.0, "prev_day_close": 25.4000005722046}, {"option": "NRG261113C00107000", "bid": 0.1, "bid_size": 10.0, "ask": 1.35, "ask_size": 30.0, "iv": 1.1012, "open_interest": 14.0, "volume": 217.0, "delta": 0.0611, "gamma": 0.0114, "vega": 0.0148, "theta": -0.0838, "rho": 0.0009, "theo": 0.2585, "change": 0.355, "open": 0.77, "high": 0.77, "low": 0.3, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-11-06T15:57:11", "percent_change": 94.6667, "prev_day_close": 0.375}, {"option": "NRG261113P00107000", "bid": 17.0, "bid_size": 15.0, "ask": 19.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9378, "gamma": 0.0114, "vega": 0.0148, "theta": -0.0839, "rho": -0.0181, "theo": 19.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-10-09T10:13:36", "percent_change": 0.0, "prev_day_close": 26.4000005722046}, {"option": "NRG261113C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 154.0, "iv": 1.3088, "open_interest": 9.0, "volume": 0.0, "delta": 0.0539, "gamma": 0.0102, "vega": 0.0134, "theta": -0.076, "rho": 0.0008, "theo": 0.2255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-11-02T14:29:05", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NRG261113P00108000", "bid": 18.4, "bid_size": 43.0, "ask": 21.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9449, "gamma": 0.0102, "vega": 0.0134, "theta": -0.0761, "rho": -0.0181, "theo": 19.9952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "NRG261113C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 166.0, "iv": 1.2265, "open_interest": 16.0, "volume": 0.0, "delta": 0.0477, "gamma": 0.0092, "vega": 0.0121, "theta": -0.069, "rho": 0.0007, "theo": 0.197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-11-02T09:46:03", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NRG261113P00109000", "bid": 19.7, "bid_size": 10.0, "ask": 21.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9512, "gamma": 0.0092, "vega": 0.0122, "theta": -0.069, "rho": -0.018, "theo": 20.966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "NRG261113C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 27.0, "iv": 1.1651, "open_interest": 65.0, "volume": 5.0, "delta": 0.0422, "gamma": 0.0082, "vega": 0.011, "theta": -0.0625, "rho": 0.0006, "theo": 0.1725, "change": -0.225, "open": 0.2, "high": 0.2, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T13:58:01", "percent_change": -60.0, "prev_day_close": 0.375}, {"option": "NRG261113P00110000", "bid": 19.9, "bid_size": 55.0, "ask": 22.8, "ask_size": 14.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9567, "gamma": 0.0083, "vega": 0.011, "theta": -0.0626, "rho": -0.0179, "theo": 21.9408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.42, "last_trade_time": "2026-11-02T15:21:55", "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "NRG261113C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 172.0, "iv": 1.2886, "open_interest": 49.0, "volume": 0.0, "delta": 0.0374, "gamma": 0.0074, "vega": 0.01, "theta": -0.0567, "rho": 0.0006, "theo": 0.1514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-03T13:22:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NRG261113P00111000", "bid": 20.9, "bid_size": 15.0, "ask": 23.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9615, "gamma": 0.0074, "vega": 0.01, "theta": -0.0568, "rho": -0.0178, "theo": 22.9189, "change": 0.0, "open": 0.0, "high": 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": "NRG261113C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 1.0, "iv": 1.28, "open_interest": 4.0, "volume": 0.0, "delta": 0.0332, "gamma": 0.0066, "vega": 0.009, "theta": -0.0514, "rho": 0.0005, "theo": 0.1331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-04T13:56:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NRG261113P00112000", "bid": 21.8, "bid_size": 12.0, "ask": 25.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9657, "gamma": 0.0067, "vega": 0.0091, "theta": -0.0516, "rho": -0.0176, "theo": 23.8999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "NRG261113C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 4.0, "iv": 1.4695, "open_interest": 7.0, "volume": 0.0, "delta": 0.0295, "gamma": 0.006, "vega": 0.0082, "theta": -0.0467, "rho": 0.0004, "theo": 0.1173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-02T10:25:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NRG261113P00113000", "bid": 22.8, "bid_size": 12.0, "ask": 26.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9694, "gamma": 0.006, "vega": 0.0082, "theta": -0.0469, "rho": -0.0173, "theo": 24.8833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4499998092651}, {"option": "NRG261113C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 6.0, "iv": 1.505, "open_interest": 3.0, "volume": 0.0, "delta": 0.0263, "gamma": 0.0054, "vega": 0.0074, "theta": -0.0424, "rho": 0.0004, "theo": 0.1035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-11-03T11:06:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NRG261113P00114000", "bid": 23.8, "bid_size": 12.0, "ask": 27.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9727, "gamma": 0.0054, "vega": 0.0075, "theta": -0.0426, "rho": -0.017, "theo": 25.8689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.23, "last_trade_time": "2026-10-23T15:52:04", "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "NRG261113C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 7.0, "iv": 1.54, "open_interest": 695.0, "volume": 0.0, "delta": 0.0234, "gamma": 0.0048, "vega": 0.0068, "theta": -0.0385, "rho": 0.0004, "theo": 0.0916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-03T10:45:29", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NRG261113P00115000", "bid": 24.8, "bid_size": 12.0, "ask": 28.8, "ask_size": 1.0, "iv": 0.8156, "open_interest": 0.0, "volume": 0.0, "delta": -0.9756, "gamma": 0.0049, "vega": 0.0068, "theta": -0.0388, "rho": -0.0166, "theo": 26.8563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.41, "last_trade_time": "2026-11-04T10:15:14", "percent_change": 0.0, "prev_day_close": 34.3999996185303}, {"option": "NRG261113C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.5645, "open_interest": 6.0, "volume": 0.0, "delta": 0.0209, "gamma": 0.0044, "vega": 0.0061, "theta": -0.035, "rho": 0.0003, "theo": 0.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-11-04T14:51:09", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NRG261113P00116000", "bid": 25.8, "bid_size": 12.0, "ask": 29.8, "ask_size": 1.0, "iv": 0.8402, "open_interest": 0.0, "volume": 0.0, "delta": -0.9781, "gamma": 0.0044, "vega": 0.0062, "theta": -0.0353, "rho": -0.0162, "theo": 27.8453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.4499988555908}, {"option": "NRG261113C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.5983, "open_interest": 0.0, "volume": 0.0, "delta": 0.0187, "gamma": 0.0039, "vega": 0.0056, "theta": -0.0318, "rho": 0.0003, "theo": 0.0721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-10-13T15:02:33", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NRG261113P00117000", "bid": 26.8, "bid_size": 12.0, "ask": 30.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9804, "gamma": 0.004, "vega": 0.0056, "theta": -0.0322, "rho": -0.0158, "theo": 28.8356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.4499988555908}, {"option": "NRG261113C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 1.6315, "open_interest": 2.0, "volume": 0.0, "delta": 0.0168, "gamma": 0.0035, "vega": 0.0051, "theta": -0.0289, "rho": 0.0003, "theo": 0.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-19T10:59:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NRG261113P00118000", "bid": 27.8, "bid_size": 12.0, "ask": 31.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.0036, "vega": 0.0051, "theta": -0.0293, "rho": -0.0153, "theo": 29.827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.4499988555908}, {"option": "NRG261113C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 208.0, "iv": 1.4947, "open_interest": 1.0, "volume": 0.0, "delta": 0.015, "gamma": 0.0032, "vega": 0.0046, "theta": -0.0264, "rho": 0.0002, "theo": 0.0572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.92, "last_trade_time": "2026-10-13T15:55:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NRG261113P00119000", "bid": 28.8, "bid_size": 53.0, "ask": 31.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9841, "gamma": 0.0032, "vega": 0.0046, "theta": -0.0268, "rho": -0.0147, "theo": 30.8195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.4499988555908}, {"option": "NRG261113C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 188.0, "iv": 1.1608, "open_interest": 1195.0, "volume": 3.0, "delta": 0.0135, "gamma": 0.0029, "vega": 0.0042, "theta": -0.024, "rho": 0.0002, "theo": 0.0511, "change": -0.325, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:05:52", "percent_change": -86.6667, "prev_day_close": 0.375}, {"option": "NRG261113P00120000", "bid": 29.8, "bid_size": 57.0, "ask": 32.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9857, "gamma": 0.0029, "vega": 0.0042, "theta": -0.0245, "rho": -0.0144, "theo": 31.8129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.8, "last_trade_time": "2026-10-23T13:04:53", "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "NRG261113C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 182.0, "iv": 1.4278, "open_interest": 3.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.0026, "vega": 0.0038, "theta": -0.0219, "rho": 0.0002, "theo": 0.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-10-20T15:57:03", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NRG261113P00121000", "bid": 30.8, "bid_size": 12.0, "ask": 34.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9871, "gamma": 0.0026, "vega": 0.0039, "theta": -0.0224, "rho": -0.0137, "theo": 32.807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.4499988555908}, {"option": "NRG261113C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.7599, "open_interest": 3.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0024, "vega": 0.0035, "theta": -0.02, "rho": 0.0002, "theo": 0.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T15:23:30", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NRG261113P00122000", "bid": 31.8, "bid_size": 13.0, "ask": 35.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9883, "gamma": 0.0024, "vega": 0.0035, "theta": -0.0206, "rho": -0.013, "theo": 33.8017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.4499988555908}, {"option": "NRG261113C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 1.7909, "open_interest": 0.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0021, "vega": 0.0032, "theta": -0.0183, "rho": 0.0001, "theo": 0.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NRG261113P00123000", "bid": 32.8, "bid_size": 14.0, "ask": 36.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0022, "vega": 0.0032, "theta": -0.0189, "rho": -0.0126, "theo": 34.7971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.12, "last_trade_time": "2026-10-28T15:49:32", "percent_change": 0.0, "prev_day_close": 42.5500011444092}, {"option": "NRG261113C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 1.8214, "open_interest": 0.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0019, "vega": 0.0029, "theta": -0.0168, "rho": 0.0001, "theo": 0.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NRG261113P00124000", "bid": 33.8, "bid_size": 12.0, "ask": 37.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.002, "vega": 0.003, "theta": -0.0173, "rho": -0.0121, "theo": 35.793, "change": 0.0, "open": 0.0, "high": 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": "NRG261113C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.8516, "open_interest": 6.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0018, "vega": 0.0027, "theta": -0.0153, "rho": 0.0001, "theo": 0.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-30T13:00:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NRG261113P00125000", "bid": 34.8, "bid_size": 12.0, "ask": 38.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0018, "vega": 0.0027, "theta": -0.016, "rho": -0.0113, "theo": 36.7892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.4499988555908}, {"option": "NRG261113C00126000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 1.8814, "open_interest": 0.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0016, "vega": 0.0024, "theta": -0.014, "rho": 0.0001, "theo": 0.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NRG261113P00126000", "bid": 35.8, "bid_size": 14.0, "ask": 39.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.0016, "vega": 0.0025, "theta": -0.0147, "rho": -0.0108, "theo": 37.7859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.4499988555908}, {"option": "NRG261113C00127000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.9108, "open_interest": 0.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0015, "vega": 0.0022, "theta": -0.0129, "rho": 0.0001, "theo": 0.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NRG261113P00127000", "bid": 36.8, "bid_size": 12.0, "ask": 40.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0015, "vega": 0.0023, "theta": -0.0136, "rho": -0.0104, "theo": 38.783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "NRG261113C00128000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.9399, "open_interest": 0.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0013, "vega": 0.0021, "theta": -0.0118, "rho": 0.0001, "theo": 0.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NRG261113P00128000", "bid": 37.8, "bid_size": 13.0, "ask": 41.8, "ask_size": 2.0, "iv": 1.1122, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0014, "vega": 0.0021, "theta": -0.0125, "rho": -0.0098, "theo": 39.7803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.4499988555908}, {"option": "NRG261113C00129000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 1.9686, "open_interest": 0.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0012, "vega": 0.0019, "theta": -0.0109, "rho": 0.0001, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NRG261113P00129000", "bid": 38.8, "bid_size": 12.0, "ask": 42.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0013, "vega": 0.0019, "theta": -0.0116, "rho": -0.0091, "theo": 40.778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.3499984741211}, {"option": "NRG261113C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 219.0, "iv": 1.8086, "open_interest": 16.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0011, "vega": 0.0017, "theta": -0.01, "rho": 0.0001, "theo": 0.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T13:58:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NRG261113P00130000", "bid": 39.8, "bid_size": 12.0, "ask": 43.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0012, "vega": 0.0018, "theta": -0.0107, "rho": -0.0086, "theo": 41.7758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.3999996185303}, {"option": "NRG261113C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 2.1338, "open_interest": 0.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0007, "vega": 0.0012, "theta": -0.0067, "rho": 0.0, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NRG261113P00135000", "bid": 44.8, "bid_size": 13.0, "ask": 48.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0008, "vega": 0.0012, "theta": -0.0073, "rho": -0.0064, "theo": 46.768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.3999996185303}, {"option": "NRG261113C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 2.2632, "open_interest": 0.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0005, "vega": 0.0008, "theta": -0.0046, "rho": 0.0, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "NRG261113P00140000", "bid": 49.8, "bid_size": 12.0, "ask": 53.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0005, "vega": 0.0008, "theta": -0.0051, "rho": -0.0045, "theo": 51.7632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.4499988555908}, {"option": "NRG261113C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 2.3858, "open_interest": 3.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0032, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-09T13:54:04", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "NRG261113P00145000", "bid": 54.8, "bid_size": 12.0, "ask": 58.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0003, "vega": 0.0005, "theta": -0.0036, "rho": -0.0031, "theo": 56.7603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.4500007629394}, {"option": "NRG261120C00045000", "bid": 42.1, "bid_size": 11.0, "ask": 45.5, "ask_size": 1.0, "iv": 2.1434, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0003, "vega": 0.0008, "theta": -0.0047, "rho": 0.0013, "theo": 43.2523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.7999992370606}, {"option": "NRG261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 1.0, "iv": 2.4355, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0004, "vega": 0.0014, "theta": -0.0054, "rho": -0.0001, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NRG261120C00050000", "bid": 37.1, "bid_size": 8.0, "ask": 40.6, "ask_size": 2.0, "iv": 1.883, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0007, "vega": 0.0019, "theta": -0.0098, "rho": 0.0026, "theo": 38.2651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6999998092651}, {"option": "NRG261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 45.0, "iv": 2.1244, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0007, "vega": 0.0026, "theta": -0.0098, "rho": -0.0002, "theo": 0.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NRG261120C00055000", "bid": 32.5, "bid_size": 14.0, "ask": 34.9, "ask_size": 12.0, "iv": 1.5195, "open_interest": 8.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0015, "vega": 0.0043, "theta": -0.0179, "rho": 0.0054, "theo": 33.2951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.7, "last_trade_time": "2026-11-05T10:49:45", "percent_change": 0.0, "prev_day_close": 25.9000005722046}, {"option": "NRG261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 424.0, "iv": 1.7713, "open_interest": 0.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0015, "vega": 0.0048, "theta": -0.0172, "rho": -0.0004, "theo": 0.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NRG261120C00060000", "bid": 27.4, "bid_size": 29.0, "ask": 30.0, "ask_size": 12.0, "iv": 1.2808, "open_interest": 1.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.0029, "vega": 0.0082, "theta": -0.0302, "rho": 0.008, "theo": 28.3604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-11-04T10:30:53", "percent_change": 0.0, "prev_day_close": 21.0999994277954}, {"option": "NRG261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 382.0, "iv": 1.0509, "open_interest": 75.0, "volume": 36.0, "delta": -0.0207, "gamma": 0.0028, "vega": 0.0086, "theta": -0.0292, "rho": -0.0007, "theo": 0.1383, "change": -0.15, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T14:04:31", "percent_change": -75.0, "prev_day_close": 0.199999997392297}, {"option": "NRG261120C00065000", "bid": 22.5, "bid_size": 29.0, "ask": 25.5, "ask_size": 13.0, "iv": 1.1924, "open_interest": 0.0, "volume": 0.0, "delta": 0.9601, "gamma": 0.0054, "vega": 0.0146, "theta": -0.0488, "rho": 0.0113, "theo": 23.4939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "NRG261120P00065000", "bid": 0.05, "bid_size": 90.0, "ask": 0.6, "ask_size": 297.0, "iv": 0.9699, "open_interest": 27.0, "volume": 0.0, "delta": -0.0401, "gamma": 0.0053, "vega": 0.0149, "theta": -0.0478, "rho": -0.0014, "theo": 0.2742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-05T10:42:18", "percent_change": 0.0, "prev_day_close": 0.724999979138374}, {"option": "NRG261120C00070000", "bid": 17.8, "bid_size": 109.0, "ask": 20.4, "ask_size": 13.0, "iv": 0.9967, "open_interest": 27.0, "volume": 15.0, "delta": 0.9242, "gamma": 0.0095, "vega": 0.0245, "theta": -0.0756, "rho": 0.0141, "theo": 18.7582, "change": 7.65, "open": 19.9, "high": 19.9, "low": 19.9, "tick": "up", "last_trade_price": 19.9, "last_trade_time": "2026-11-06T15:13:05", "percent_change": 62.449, "prev_day_close": 12.25}, {"option": "NRG261120P00070000", "bid": 0.25, "bid_size": 213.0, "ask": 0.7, "ask_size": 260.0, "iv": 0.8446, "open_interest": 162.0, "volume": 127.0, "delta": -0.0756, "gamma": 0.0094, "vega": 0.0246, "theta": -0.0748, "rho": -0.0026, "theo": 0.5386, "change": -1.075, "open": 0.75, "high": 0.75, "low": 0.35, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T15:55:27", "percent_change": -72.8814, "prev_day_close": 1.47500002384186}, {"option": "NRG261120C00075000", "bid": 13.5, "bid_size": 120.0, "ask": 16.4, "ask_size": 53.0, "iv": 0.9816, "open_interest": 5.0, "volume": 0.0, "delta": 0.8623, "gamma": 0.0156, "vega": 0.0379, "theta": -0.1101, "rho": 0.0159, "theo": 14.2627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.36, "last_trade_time": "2026-11-04T10:24:28", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "NRG261120P00075000", "bid": 0.5, "bid_size": 620.0, "ask": 2.15, "ask_size": 168.0, "iv": 0.7403, "open_interest": 817.0, "volume": 119.0, "delta": -0.1371, "gamma": 0.0155, "vega": 0.038, "theta": -0.1096, "rho": -0.0047, "theo": 1.0416, "change": -1.9, "open": 1.88, "high": 1.98, "low": 0.8, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T15:54:24", "percent_change": -64.4068, "prev_day_close": 2.95000004768372}, {"option": "NRG261120C00080000", "bid": 9.6, "bid_size": 151.0, "ask": 12.4, "ask_size": 57.0, "iv": 0.9175, "open_interest": 18.0, "volume": 15.0, "delta": 0.7645, "gamma": 0.023, "vega": 0.0531, "theta": -0.1467, "rho": 0.0164, "theo": 10.1822, "change": 4.8, "open": 10.6, "high": 10.6, "low": 10.6, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-11-06T13:42:41", "percent_change": 82.7586, "prev_day_close": 5.79999995231628}, {"option": "NRG261120P00080000", "bid": 1.8, "bid_size": 1.0, "ask": 2.65, "ask_size": 388.0, "iv": 0.8179, "open_interest": 270.0, "volume": 115.0, "delta": -0.2346, "gamma": 0.023, "vega": 0.0531, "theta": -0.1464, "rho": -0.0079, "theo": 1.9579, "change": -2.83, "open": 3.1, "high": 3.1, "low": 1.78, "tick": "up", "last_trade_price": 2.17, "last_trade_time": "2026-11-06T15:59:25", "percent_change": -56.6, "prev_day_close": 5.0}, {"option": "NRG261120C00085000", "bid": 6.4, "bid_size": 102.0, "ask": 9.1, "ask_size": 75.0, "iv": 0.8877, "open_interest": 42.0, "volume": 1565.0, "delta": 0.629, "gamma": 0.0296, "vega": 0.0653, "theta": -0.1734, "rho": 0.0149, "theo": 6.7406, "change": 4.1, "open": 4.4, "high": 7.72, "low": 4.4, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-11-06T15:12:26", "percent_change": 124.242, "prev_day_close": 3.29999995231628}, {"option": "NRG261120P00085000", "bid": 2.75, "bid_size": 414.0, "ask": 4.7, "ask_size": 229.0, "iv": 0.7128, "open_interest": 1480.0, "volume": 156.0, "delta": -0.3699, "gamma": 0.0296, "vega": 0.0653, "theta": -0.1732, "rho": -0.0123, "theo": 3.5117, "change": -4.2, "open": 4.89, "high": 4.89, "low": 2.95, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-06T15:58:18", "percent_change": -53.8462, "prev_day_close": 7.79999995231628}, {"option": "NRG261120C00090000", "bid": 4.0, "bid_size": 89.0, "ask": 4.8, "ask_size": 19.0, "iv": 0.7528, "open_interest": 166.0, "volume": 61.0, "delta": 0.4715, "gamma": 0.0321, "vega": 0.0688, "theta": -0.1775, "rho": 0.012, "theo": 4.1254, "change": 2.575, "open": 2.71, "high": 4.91, "low": 2.71, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-11-06T15:59:43", "percent_change": 137.333, "prev_day_close": 1.875}, {"option": "NRG261120P00090000", "bid": 5.4, "bid_size": 19.0, "ask": 6.7, "ask_size": 114.0, "iv": 0.736, "open_interest": 612.0, "volume": 21.0, "delta": -0.5272, "gamma": 0.0321, "vega": 0.0688, "theta": -0.1774, "rho": -0.0168, "theo": 5.8911, "change": -6.06, "open": 6.6, "high": 6.6, "low": 5.24, "tick": "down", "last_trade_price": 5.24, "last_trade_time": "2026-11-06T15:15:38", "percent_change": -53.6283, "prev_day_close": 11.3000001907349}, {"option": "NRG261120C00091000", "bid": 2.4, "bid_size": 698.0, "ask": 4.9, "ask_size": 142.0, "iv": 0.7019, "open_interest": 263.0, "volume": 1.0, "delta": 0.44, "gamma": 0.0319, "vega": 0.0681, "theta": -0.1752, "rho": 0.0116, "theo": 3.7078, "change": 2.825, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-06T15:08:16", "percent_change": 168.657, "prev_day_close": 1.67500001192093}, {"option": "NRG261120P00091000", "bid": 5.2, "bid_size": 132.0, "ask": 7.8, "ask_size": 176.0, "iv": 0.7144, "open_interest": 96.0, "volume": 4.0, "delta": -0.5587, "gamma": 0.0319, "vega": 0.0682, "theta": -0.1752, "rho": -0.0177, "theo": 6.4724, "change": -6.15, "open": 5.8, "high": 5.8, "low": 5.8, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-06T15:16:06", "percent_change": -51.4644, "prev_day_close": 11.9500002861023}, {"option": "NRG261120C00092000", "bid": 2.0, "bid_size": 586.0, "ask": 4.4, "ask_size": 135.0, "iv": 0.6898, "open_interest": 57.0, "volume": 7.0, "delta": 0.4091, "gamma": 0.0316, "vega": 0.0672, "theta": -0.172, "rho": 0.0107, "theo": 3.3244, "change": 2.4, "open": 2.88, "high": 3.9, "low": 2.88, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-06T15:19:31", "percent_change": 160.0, "prev_day_close": 1.5}, {"option": "NRG261120P00092000", "bid": 5.9, "bid_size": 133.0, "ask": 7.7, "ask_size": 85.0, "iv": 0.6654, "open_interest": 253.0, "volume": 5.0, "delta": -0.5896, "gamma": 0.0316, "vega": 0.0672, "theta": -0.1719, "rho": -0.0186, "theo": 7.0878, "change": -5.99, "open": 6.71, "high": 6.71, "low": 6.71, "tick": "up", "last_trade_price": 6.71, "last_trade_time": "2026-11-06T14:46:47", "percent_change": -47.1654, "prev_day_close": 12.6999998092651}, {"option": "NRG261120C00093000", "bid": 2.8, "bid_size": 128.0, "ask": 5.3, "ask_size": 158.0, "iv": 0.8687, "open_interest": 279.0, "volume": 23.0, "delta": 0.379, "gamma": 0.031, "vega": 0.0657, "theta": -0.1678, "rho": 0.0103, "theo": 2.9738, "change": 1.67, "open": 2.61, "high": 2.97, "low": 2.6, "tick": "up", "last_trade_price": 2.97, "last_trade_time": "2026-11-06T13:18:18", "percent_change": 128.462, "prev_day_close": 1.30000001192093}, {"option": "NRG261120P00093000", "bid": 5.5, "bid_size": 152.0, "ask": 8.5, "ask_size": 105.0, "iv": 0.5934, "open_interest": 165.0, "volume": 9.0, "delta": -0.6197, "gamma": 0.031, "vega": 0.0657, "theta": -0.1678, "rho": -0.0192, "theo": 7.736, "change": -6.0, "open": 7.6, "high": 7.6, "low": 7.6, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-11-06T14:30:35", "percent_change": -44.1176, "prev_day_close": 13.5999999046326}, {"option": "NRG261120C00094000", "bid": 1.8, "bid_size": 581.0, "ask": 3.6, "ask_size": 134.0, "iv": 0.713, "open_interest": 26.0, "volume": 95.0, "delta": 0.3499, "gamma": 0.0302, "vega": 0.064, "theta": -0.1629, "rho": 0.0094, "theo": 2.6551, "change": 1.525, "open": 2.6, "high": 2.96, "low": 2.6, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-06T14:13:22", "percent_change": 107.018, "prev_day_close": 1.42500001192093}, {"option": "NRG261120P00094000", "bid": 6.7, "bid_size": 141.0, "ask": 9.1, "ask_size": 95.0, "iv": 0.6242, "open_interest": 131.0, "volume": 11.0, "delta": -0.6488, "gamma": 0.0302, "vega": 0.064, "theta": -0.163, "rho": -0.0202, "theo": 8.4161, "change": -6.35, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-11-06T14:45:45", "percent_change": -44.2509, "prev_day_close": 14.3499999046326}, {"option": "NRG261120C00095000", "bid": 2.0, "bid_size": 313.0, "ask": 3.4, "ask_size": 156.0, "iv": 0.7589, "open_interest": 511.0, "volume": 2119.0, "delta": 0.3221, "gamma": 0.0292, "vega": 0.062, "theta": -0.1574, "rho": 0.0089, "theo": 2.366, "change": 1.975, "open": 1.35, "high": 3.0, "low": 1.35, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T15:45:57", "percent_change": 192.683, "prev_day_close": 1.02500003576279}, {"option": "NRG261120P00095000", "bid": 7.6, "bid_size": 138.0, "ask": 10.3, "ask_size": 182.0, "iv": 0.6769, "open_interest": 3560.0, "volume": 507.0, "delta": -0.6766, "gamma": 0.0292, "vega": 0.062, "theta": -0.1574, "rho": -0.0205, "theo": 9.1259, "change": -7.6, "open": 11.1, "high": 11.2, "low": 8.2, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-11-06T15:48:50", "percent_change": -48.1013, "prev_day_close": 15.8000001907349}, {"option": "NRG261120C00096000", "bid": 1.25, "bid_size": 582.0, "ask": 3.6, "ask_size": 168.0, "iv": 0.7585, "open_interest": 46.0, "volume": 2.0, "delta": 0.2956, "gamma": 0.0282, "vega": 0.0597, "theta": -0.1513, "rho": 0.0081, "theo": 2.1055, "change": 1.575, "open": 2.45, "high": 2.5, "low": 2.45, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T15:49:19", "percent_change": 170.27, "prev_day_close": 0.925000011920929}, {"option": "NRG261120P00096000", "bid": 7.9, "bid_size": 135.0, "ask": 10.6, "ask_size": 115.0, "iv": 0.599, "open_interest": 96.0, "volume": 0.0, "delta": -0.7031, "gamma": 0.0282, "vega": 0.0597, "theta": -0.1514, "rho": -0.0214, "theo": 9.8642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.16, "last_trade_time": "2026-11-04T10:28:53", "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "NRG261120C00097000", "bid": 1.45, "bid_size": 350.0, "ask": 2.7, "ask_size": 149.0, "iv": 0.7412, "open_interest": 105.0, "volume": 6.0, "delta": 0.2706, "gamma": 0.027, "vega": 0.0573, "theta": -0.1448, "rho": 0.0074, "theo": 1.8711, "change": 1.275, "open": 1.77, "high": 2.23, "low": 1.77, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-06T15:53:58", "percent_change": 137.838, "prev_day_close": 0.925000011920929}, {"option": "NRG261120P00097000", "bid": 9.2, "bid_size": 133.0, "ask": 11.7, "ask_size": 105.0, "iv": 0.6742, "open_interest": 205.0, "volume": 0.0, "delta": -0.7282, "gamma": 0.027, "vega": 0.0572, "theta": -0.1449, "rho": -0.0218, "theo": 10.6287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-11-05T13:19:59", "percent_change": 0.0, "prev_day_close": 17.0999994277954}, {"option": "NRG261120C00098000", "bid": 1.45, "bid_size": 95.0, "ask": 2.3, "ask_size": 144.0, "iv": 0.7455, "open_interest": 116.0, "volume": 14.0, "delta": 0.247, "gamma": 0.0257, "vega": 0.0546, "theta": -0.138, "rho": 0.007, "theo": 1.6612, "change": 1.0, "open": 1.35, "high": 1.95, "low": 1.35, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-06T15:53:58", "percent_change": 105.263, "prev_day_close": 0.950000017881394}, {"option": "NRG261120P00098000", "bid": 9.9, "bid_size": 136.0, "ask": 12.1, "ask_size": 69.0, "iv": 0.6272, "open_interest": 155.0, "volume": 2.0, "delta": -0.7517, "gamma": 0.0257, "vega": 0.0546, "theta": -0.1381, "rho": -0.0222, "theo": 11.4176, "change": -6.35, "open": 11.7, "high": 11.7, "low": 11.7, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-11-06T13:50:46", "percent_change": -35.1801, "prev_day_close": 18.0500001907349}, {"option": "NRG261120C00099000", "bid": 0.35, "bid_size": 661.0, "ask": 3.1, "ask_size": 155.0, "iv": 0.7556, "open_interest": 394.0, "volume": 89.0, "delta": 0.2251, "gamma": 0.0244, "vega": 0.0519, "theta": -0.131, "rho": 0.0063, "theo": 1.4737, "change": 0.9, "open": 1.65, "high": 1.65, "low": 1.6, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-11-06T14:09:12", "percent_change": 120.0, "prev_day_close": 0.75}, {"option": "NRG261120P00099000", "bid": 10.6, "bid_size": 105.0, "ask": 13.0, "ask_size": 42.0, "iv": 0.6208, "open_interest": 35.0, "volume": 0.0, "delta": -0.7737, "gamma": 0.0244, "vega": 0.0519, "theta": -0.1312, "rho": -0.0227, "theo": 12.229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-11-02T14:37:54", "percent_change": 0.0, "prev_day_close": 18.9000005722046}, {"option": "NRG261120C00100000", "bid": 1.35, "bid_size": 1.0, "ask": 1.9, "ask_size": 155.0, "iv": 0.7434, "open_interest": 1859.0, "volume": 199.0, "delta": 0.2047, "gamma": 0.023, "vega": 0.0491, "theta": -0.1239, "rho": 0.0058, "theo": 1.3065, "change": 0.845, "open": 1.1, "high": 1.64, "low": 1.1, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-11-06T15:59:25", "percent_change": 135.2, "prev_day_close": 0.625}, {"option": "NRG261120P00100000", "bid": 11.8, "bid_size": 14.0, "ask": 13.8, "ask_size": 78.0, "iv": 0.6204, "open_interest": 409.0, "volume": 1.0, "delta": -0.7941, "gamma": 0.023, "vega": 0.0491, "theta": -0.1241, "rho": -0.0228, "theo": 13.0608, "change": -4.3, "open": 15.5, "high": 15.5, "low": 15.5, "tick": "no_change", "last_trade_price": 15.5, "last_trade_time": "2026-11-06T10:24:02", "percent_change": -21.7172, "prev_day_close": 19.8000001907349}, {"option": "NRG261120C00101000", "bid": 0.95, "bid_size": 100.0, "ask": 1.7, "ask_size": 149.0, "iv": 0.747, "open_interest": 5.0, "volume": 2.0, "delta": 0.1858, "gamma": 0.0216, "vega": 0.0463, "theta": -0.1168, "rho": 0.0053, "theo": 1.1581, "change": 0.675, "open": 1.1, "high": 1.3, "low": 1.1, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T15:36:33", "percent_change": 108.0, "prev_day_close": 0.625}, {"option": "NRG261120P00101000", "bid": 12.4, "bid_size": 91.0, "ask": 14.7, "ask_size": 34.0, "iv": 0.628, "open_interest": 14.0, "volume": 0.0, "delta": -0.813, "gamma": 0.0217, "vega": 0.0463, "theta": -0.1171, "rho": -0.0232, "theo": 13.9113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-11-03T10:12:54", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "NRG261120C00102000", "bid": 0.75, "bid_size": 180.0, "ask": 1.6, "ask_size": 159.0, "iv": 0.7473, "open_interest": 8.0, "volume": 6.0, "delta": 0.1685, "gamma": 0.0203, "vega": 0.0436, "theta": -0.1098, "rho": 0.0048, "theo": 1.0262, "change": 0.455, "open": 0.69, "high": 0.98, "low": 0.69, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-11-06T12:46:02", "percent_change": 86.6667, "prev_day_close": 0.525000013411045}, {"option": "NRG261120P00102000", "bid": 12.7, "bid_size": 96.0, "ask": 15.8, "ask_size": 50.0, "iv": 0.5749, "open_interest": 5.0, "volume": 0.0, "delta": -0.8304, "gamma": 0.0203, "vega": 0.0435, "theta": -0.1101, "rho": -0.0233, "theo": 14.7785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.4, "last_trade_time": "2026-11-03T15:25:25", "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "NRG261120C00103000", "bid": 0.35, "bid_size": 669.0, "ask": 1.85, "ask_size": 168.0, "iv": 0.7616, "open_interest": 41.0, "volume": 0.0, "delta": 0.1526, "gamma": 0.0189, "vega": 0.0408, "theta": -0.103, "rho": 0.0044, "theo": 0.9095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T10:28:07", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "NRG261120P00103000", "bid": 13.8, "bid_size": 84.0, "ask": 16.4, "ask_size": 22.0, "iv": 0.551, "open_interest": 5.0, "volume": 0.0, "delta": -0.8464, "gamma": 0.019, "vega": 0.0408, "theta": -0.1033, "rho": -0.0232, "theo": 15.6607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-10-28T12:54:24", "percent_change": 0.0, "prev_day_close": 22.8499994277954}, {"option": "NRG261120C00104000", "bid": 0.5, "bid_size": 393.0, "ask": 1.55, "ask_size": 163.0, "iv": 0.7742, "open_interest": 332.0, "volume": 0.0, "delta": 0.138, "gamma": 0.0176, "vega": 0.0381, "theta": -0.0964, "rho": 0.004, "theo": 0.8063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-05T10:22:30", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "NRG261120P00104000", "bid": 14.7, "bid_size": 101.0, "ask": 17.3, "ask_size": 28.0, "iv": 0.5349, "open_interest": 17.0, "volume": 2.0, "delta": -0.861, "gamma": 0.0177, "vega": 0.0381, "theta": -0.0967, "rho": -0.0234, "theo": 16.5566, "change": -4.15, "open": 19.5, "high": 19.5, "low": 19.5, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-11-06T11:03:58", "percent_change": -17.5476, "prev_day_close": 23.6499996185303}, {"option": "NRG261120C00105000", "bid": 0.3, "bid_size": 611.0, "ask": 1.45, "ask_size": 174.0, "iv": 0.7655, "open_interest": 1290.0, "volume": 2019.0, "delta": 0.1248, "gamma": 0.0164, "vega": 0.0356, "theta": -0.09, "rho": 0.0036, "theo": 0.715, "change": 0.425, "open": 0.7, "high": 0.86, "low": 0.5, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T15:51:04", "percent_change": 130.769, "prev_day_close": 0.324999995529652}, {"option": "NRG261120P00105000", "bid": 15.3, "bid_size": 155.0, "ask": 18.3, "ask_size": 55.0, "iv": 0.4202, "open_interest": 153.0, "volume": 2.0, "delta": -0.8743, "gamma": 0.0164, "vega": 0.0356, "theta": -0.0904, "rho": -0.0233, "theo": 17.4644, "change": -7.03, "open": 17.6, "high": 17.6, "low": 17.52, "tick": "down", "last_trade_price": 17.52, "last_trade_time": "2026-11-06T15:57:45", "percent_change": -28.6354, "prev_day_close": 24.5499992370605}, {"option": "NRG261120C00106000", "bid": 0.2, "bid_size": 601.0, "ask": 1.3, "ask_size": 164.0, "iv": 0.7593, "open_interest": 26.0, "volume": 0.0, "delta": 0.1128, "gamma": 0.0152, "vega": 0.0331, "theta": -0.0838, "rho": 0.0033, "theo": 0.6344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-11-04T10:31:17", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "NRG261120P00106000", "bid": 16.4, "bid_size": 82.0, "ask": 19.2, "ask_size": 17.0, "iv": 0.44, "open_interest": 0.0, "volume": 0.0, "delta": -0.8864, "gamma": 0.0152, "vega": 0.0331, "theta": -0.0843, "rho": -0.0231, "theo": 18.383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "NRG261120C00107000", "bid": 0.1, "bid_size": 619.0, "ask": 1.05, "ask_size": 157.0, "iv": 0.7326, "open_interest": 28.0, "volume": 0.0, "delta": 0.1019, "gamma": 0.014, "vega": 0.0308, "theta": -0.078, "rho": 0.003, "theo": 0.5633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T15:20:57", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "NRG261120P00107000", "bid": 17.3, "bid_size": 40.0, "ask": 20.4, "ask_size": 13.0, "iv": 0.5121, "open_interest": 0.0, "volume": 0.0, "delta": -0.8973, "gamma": 0.0141, "vega": 0.0307, "theta": -0.0785, "rho": -0.023, "theo": 19.3111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "NRG261120C00108000", "bid": 0.1, "bid_size": 574.0, "ask": 0.95, "ask_size": 157.0, "iv": 0.741, "open_interest": 54.0, "volume": 1.0, "delta": 0.092, "gamma": 0.0129, "vega": 0.0286, "theta": -0.0725, "rho": 0.0027, "theo": 0.5004, "change": 0.15, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T09:30:07", "percent_change": 37.5, "prev_day_close": 0.400000000372529}, {"option": "NRG261120P00108000", "bid": 18.3, "bid_size": 43.0, "ask": 21.3, "ask_size": 14.0, "iv": 0.4789, "open_interest": 0.0, "volume": 0.0, "delta": -0.9073, "gamma": 0.013, "vega": 0.0285, "theta": -0.073, "rho": -0.0228, "theo": 20.2475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "NRG261120C00109000", "bid": 0.05, "bid_size": 548.0, "ask": 1.2, "ask_size": 162.0, "iv": 0.7994, "open_interest": 13.0, "volume": 0.0, "delta": 0.0831, "gamma": 0.0119, "vega": 0.0265, "theta": -0.0673, "rho": 0.0024, "theo": 0.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-03T15:28:17", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "NRG261120P00109000", "bid": 19.2, "bid_size": 40.0, "ask": 22.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9162, "gamma": 0.012, "vega": 0.0264, "theta": -0.0678, "rho": -0.0223, "theo": 21.1914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.38, "last_trade_time": "2026-11-04T14:11:29", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "NRG261120C00110000", "bid": 0.15, "bid_size": 350.0, "ask": 0.85, "ask_size": 163.0, "iv": 0.7806, "open_interest": 4125.0, "volume": 10.0, "delta": 0.075, "gamma": 0.011, "vega": 0.0245, "theta": -0.0624, "rho": 0.0022, "theo": 0.3961, "change": 0.08, "open": 0.15, "high": 0.28, "low": 0.15, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-06T10:20:14", "percent_change": 40.0, "prev_day_close": 0.200000002980232}, {"option": "NRG261120P00110000", "bid": 20.5, "bid_size": 132.0, "ask": 23.0, "ask_size": 100.0, "iv": 0.0, "open_interest": 237.0, "volume": 2.0, "delta": -0.9244, "gamma": 0.0111, "vega": 0.0244, "theta": -0.063, "rho": -0.022, "theo": 22.1419, "change": -6.23, "open": 23.17, "high": 23.17, "low": 23.17, "tick": "down", "last_trade_price": 23.17, "last_trade_time": "2026-11-06T12:57:04", "percent_change": -21.1905, "prev_day_close": 29.4000005722046}, {"option": "NRG261120C00111000", "bid": 0.05, "bid_size": 436.0, "ask": 1.05, "ask_size": 174.0, "iv": 0.8225, "open_interest": 2.0, "volume": 0.0, "delta": 0.0678, "gamma": 0.0101, "vega": 0.0227, "theta": -0.0578, "rho": 0.002, "theo": 0.3529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-04T09:54:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NRG261120P00111000", "bid": 21.4, "bid_size": 40.0, "ask": 24.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9317, "gamma": 0.0102, "vega": 0.0226, "theta": -0.0584, "rho": -0.0218, "theo": 23.0981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.5, "last_trade_time": "2026-11-04T11:59:13", "percent_change": 0.0, "prev_day_close": 30.4000005722046}, {"option": "NRG261120C00112000", "bid": 0.05, "bid_size": 463.0, "ask": 1.0, "ask_size": 192.0, "iv": 0.8368, "open_interest": 446.0, "volume": 40.0, "delta": 0.0612, "gamma": 0.0093, "vega": 0.021, "theta": -0.0535, "rho": 0.0018, "theo": 0.3148, "change": -0.025, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T15:18:40", "percent_change": -6.66667, "prev_day_close": 0.375}, {"option": "NRG261120P00112000", "bid": 22.1, "bid_size": 37.0, "ask": 25.3, "ask_size": 14.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9383, "gamma": 0.0094, "vega": 0.0208, "theta": -0.0542, "rho": -0.0213, "theo": 24.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-11-04T11:59:13", "percent_change": 0.0, "prev_day_close": 31.4500007629394}, {"option": "NRG261120C00113000", "bid": 0.05, "bid_size": 323.0, "ask": 1.9, "ask_size": 189.0, "iv": 1.005, "open_interest": 16.0, "volume": 0.0, "delta": 0.0553, "gamma": 0.0085, "vega": 0.0193, "theta": -0.0495, "rho": 0.0016, "theo": 0.2811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-03T10:00:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NRG261120P00113000", "bid": 23.0, "bid_size": 36.0, "ask": 26.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9443, "gamma": 0.0086, "vega": 0.0192, "theta": -0.0503, "rho": -0.0205, "theo": 25.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "NRG261120C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 5.0, "iv": 1.098, "open_interest": 137.0, "volume": 0.0, "delta": 0.05, "gamma": 0.0078, "vega": 0.0179, "theta": -0.0458, "rho": 0.0015, "theo": 0.2513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-11-03T14:23:44", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NRG261120P00114000", "bid": 24.0, "bid_size": 11.0, "ask": 27.9, "ask_size": 1.0, "iv": 0.7294, "open_interest": 0.0, "volume": 0.0, "delta": -0.9496, "gamma": 0.0079, "vega": 0.0177, "theta": -0.0466, "rho": -0.0202, "theo": 25.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.35, "last_trade_time": "2026-10-29T15:39:46", "percent_change": 0.0, "prev_day_close": 33.4499988555908}, {"option": "NRG261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 169.0, "iv": 0.9237, "open_interest": 271.0, "volume": 0.0, "delta": 0.0453, "gamma": 0.0072, "vega": 0.0165, "theta": -0.0424, "rho": 0.0014, "theo": 0.2248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T12:11:47", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NRG261120P00115000", "bid": 25.0, "bid_size": 41.0, "ask": 28.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.9545, "gamma": 0.0073, "vega": 0.0164, "theta": -0.0432, "rho": -0.0199, "theo": 26.9682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.33, "last_trade_time": "2026-11-05T14:30:59", "percent_change": 0.0, "prev_day_close": 34.3499984741211}, {"option": "NRG261120C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 5.0, "iv": 1.1412, "open_interest": 6.0, "volume": 0.0, "delta": 0.041, "gamma": 0.0066, "vega": 0.0152, "theta": -0.0392, "rho": 0.0012, "theo": 0.2015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-10-28T11:20:16", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "NRG261120P00116000", "bid": 26.0, "bid_size": 11.0, "ask": 29.9, "ask_size": 1.0, "iv": 0.7695, "open_interest": 1.0, "volume": 0.0, "delta": -0.9588, "gamma": 0.0067, "vega": 0.015, "theta": -0.04, "rho": -0.0189, "theo": 27.9444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.13, "last_trade_time": "2026-10-27T15:06:04", "percent_change": 0.0, "prev_day_close": 35.5500011444092}, {"option": "NRG261120C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 6.0, "iv": 1.1518, "open_interest": 5.0, "volume": 0.0, "delta": 0.0372, "gamma": 0.006, "vega": 0.014, "theta": -0.0363, "rho": 0.0011, "theo": 0.1808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-11-03T15:37:00", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "NRG261120P00117000", "bid": 27.0, "bid_size": 11.0, "ask": 30.8, "ask_size": 2.0, "iv": 0.7521, "open_interest": 0.0, "volume": 0.0, "delta": -0.9628, "gamma": 0.0062, "vega": 0.0138, "theta": -0.0371, "rho": -0.0181, "theo": 28.9235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3999996185303}, {"option": "NRG261120C00120000", "bid": 0.15, "bid_size": 6.0, "ask": 0.75, "ask_size": 5.0, "iv": 0.9787, "open_interest": 5013.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0047, "vega": 0.011, "theta": -0.0287, "rho": 0.0008, "theo": 0.1315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T15:51:00", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NRG261120P00120000", "bid": 29.9, "bid_size": 11.0, "ask": 33.9, "ask_size": 2.0, "iv": 0.6919, "open_interest": 2.0, "volume": 0.0, "delta": -0.9724, "gamma": 0.0048, "vega": 0.0108, "theta": -0.0296, "rho": -0.0164, "theo": 31.8736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.85, "last_trade_time": "2026-11-02T15:16:59", "percent_change": 0.0, "prev_day_close": 39.3999996185303}, {"option": "NRG261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.8622, "open_interest": 178.0, "volume": 0.0, "delta": 0.0173, "gamma": 0.003, "vega": 0.0074, "theta": -0.0195, "rho": 0.0005, "theo": 0.0793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T11:44:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NRG261120P00125000", "bid": 34.9, "bid_size": 13.0, "ask": 38.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9832, "gamma": 0.0032, "vega": 0.007, "theta": -0.0205, "rho": -0.0126, "theo": 36.8213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.3999996185303}, {"option": "NRG261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 2.0, "iv": 1.4209, "open_interest": 206.0, "volume": 0.0, "delta": 0.0111, "gamma": 0.002, "vega": 0.005, "theta": -0.0134, "rho": 0.0003, "theo": 0.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T13:56:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NRG261120P00130000", "bid": 39.8, "bid_size": 15.0, "ask": 43.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9897, "gamma": 0.0021, "vega": 0.0045, "theta": -0.0142, "rho": -0.0092, "theo": 41.7921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.3499984741211}, {"option": "NRG261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 6.0, "iv": 1.518, "open_interest": 24.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0013, "vega": 0.0035, "theta": -0.0094, "rho": 0.0002, "theo": 0.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T11:34:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NRG261120P00135000", "bid": 44.8, "bid_size": 16.0, "ask": 48.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0014, "vega": 0.003, "theta": -0.0097, "rho": -0.0066, "theo": 46.7756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.3499984741211}, {"option": "NRG261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 124.0, "iv": 1.4013, "open_interest": 10.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0009, "vega": 0.0024, "theta": -0.0066, "rho": 0.0001, "theo": 0.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T10:36:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NRG261120P00140000", "bid": 49.8, "bid_size": 16.0, "ask": 53.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0009, "vega": 0.0019, "theta": -0.0065, "rho": -0.0056, "theo": 51.7665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.3499984741211}, {"option": "NRG261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.6881, "open_interest": 10.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0006, "vega": 0.0017, "theta": -0.0047, "rho": 0.0001, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T09:45:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NRG261120P00145000", "bid": 54.8, "bid_size": 16.0, "ask": 58.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0006, "vega": 0.0011, "theta": -0.0042, "rho": -0.0034, "theo": 56.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.3999977111816}, {"option": "NRG261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.7707, "open_interest": 0.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0004, "vega": 0.0012, "theta": -0.0034, "rho": 0.0001, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NRG261120P00150000", "bid": 59.8, "bid_size": 16.0, "ask": 63.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0004, "vega": 0.0006, "theta": -0.0026, "rho": -0.0017, "theo": 61.7585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.4500007629394}, {"option": "NRG261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.8495, "open_interest": 3.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0003, "vega": 0.0009, "theta": -0.0025, "rho": 0.0, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-18T11:01:44", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NRG261120P00155000", "bid": 64.8, "bid_size": 16.0, "ask": 68.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0016, "rho": -0.0016, "theo": 66.7569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.5}, {"option": "NRG261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.9248, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0002, "vega": 0.0007, "theta": -0.0019, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "NRG261120P00160000", "bid": 69.8, "bid_size": 16.0, "ask": 73.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0002, "theta": -0.001, "rho": -0.0007, "theo": 71.756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.5}, {"option": "NRG261127C00045000", "bid": 42.1, "bid_size": 6.0, "ask": 45.7, "ask_size": 2.0, "iv": 1.8465, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0006, "vega": 0.0018, "theta": -0.0078, "rho": 0.0022, "theo": 43.259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6999988555908}, {"option": "NRG261127P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 37.0, "iv": 1.9217, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0006, "vega": 0.0034, "theta": -0.0087, "rho": -0.0003, "theo": 0.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NRG261127C00050000", "bid": 37.1, "bid_size": 6.0, "ask": 40.7, "ask_size": 1.0, "iv": 1.5954, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0012, "vega": 0.0039, "theta": -0.0143, "rho": 0.0046, "theo": 38.2816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8000011444092}, {"option": "NRG261127P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 51.0, "iv": 1.7388, "open_interest": 0.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0012, "vega": 0.0056, "theta": -0.0136, "rho": -0.0005, "theo": 0.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NRG261127C00055000", "bid": 32.1, "bid_size": 6.0, "ask": 35.7, "ask_size": 1.0, "iv": 1.3671, "open_interest": 0.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0022, "vega": 0.0079, "theta": -0.0226, "rho": 0.0088, "theo": 33.3304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "NRG261127P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 41.0, "iv": 1.4965, "open_interest": 0.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0021, "vega": 0.0093, "theta": -0.0209, "rho": -0.001, "theo": 0.1425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "NRG261127C00060000", "bid": 27.4, "bid_size": 6.0, "ask": 30.7, "ask_size": 1.0, "iv": 1.2129, "open_interest": 0.0, "volume": 0.0, "delta": 0.9703, "gamma": 0.0038, "vega": 0.0137, "theta": -0.0333, "rho": 0.0124, "theo": 28.4273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "NRG261127P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 60.0, "iv": 1.2809, "open_interest": 0.0, "volume": 0.0, "delta": -0.0315, "gamma": 0.0036, "vega": 0.015, "theta": -0.0315, "rho": -0.0017, "theo": 0.2503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "NRG261127C00065000", "bid": 22.4, "bid_size": 40.0, "ask": 25.7, "ask_size": 13.0, "iv": 1.0093, "open_interest": 0.0, "volume": 0.0, "delta": 0.9463, "gamma": 0.0064, "vega": 0.0224, "theta": -0.0478, "rho": 0.0165, "theo": 23.6086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5499997138977}, {"option": "NRG261127P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 212.0, "iv": 0.9633, "open_interest": 0.0, "volume": 0.0, "delta": -0.0548, "gamma": 0.0062, "vega": 0.0234, "theta": -0.0462, "rho": -0.003, "theo": 0.4405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "NRG261127C00070000", "bid": 17.8, "bid_size": 37.0, "ask": 21.0, "ask_size": 14.0, "iv": 0.9056, "open_interest": 2.0, "volume": 4.0, "delta": 0.9065, "gamma": 0.0102, "vega": 0.0348, "theta": -0.0668, "rho": 0.0207, "theo": 18.9394, "change": 8.2, "open": 14.8, "high": 20.5, "low": 14.8, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-11-06T15:08:38", "percent_change": 66.6667, "prev_day_close": 12.2999997138977}, {"option": "NRG261127P00070000", "bid": 0.3, "bid_size": 180.0, "ask": 2.45, "ask_size": 207.0, "iv": 0.9362, "open_interest": 0.0, "volume": 1.0, "delta": -0.0938, "gamma": 0.01, "vega": 0.0354, "theta": -0.0655, "rho": -0.0052, "theo": 0.7764, "change": -1.175, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T11:45:51", "percent_change": -62.6667, "prev_day_close": 1.87499994039536}, {"option": "NRG261127C00074000", "bid": 14.6, "bid_size": 68.0, "ask": 17.4, "ask_size": 16.0, "iv": 0.8654, "open_interest": 0.0, "volume": 0.0, "delta": 0.8578, "gamma": 0.0144, "vega": 0.047, "theta": -0.0848, "rho": 0.0224, "theo": 15.3805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "NRG261127P00074000", "bid": 0.5, "bid_size": 335.0, "ask": 1.65, "ask_size": 95.0, "iv": 0.7107, "open_interest": 0.0, "volume": 0.0, "delta": -0.1418, "gamma": 0.0142, "vega": 0.0474, "theta": -0.0837, "rho": -0.0078, "theo": 1.2202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "NRG261127C00075000", "bid": 13.8, "bid_size": 66.0, "ask": 16.5, "ask_size": 18.0, "iv": 0.8498, "open_interest": 0.0, "volume": 0.0, "delta": 0.8428, "gamma": 0.0156, "vega": 0.0505, "theta": -0.0895, "rho": 0.0236, "theo": 14.5252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "NRG261127P00075000", "bid": 1.0, "bid_size": 1.0, "ask": 1.7, "ask_size": 56.0, "iv": 0.7293, "open_interest": 21.0, "volume": 5.0, "delta": -0.1567, "gamma": 0.0154, "vega": 0.0507, "theta": -0.0885, "rho": -0.0087, "theo": 1.3651, "change": -1.875, "open": 1.45, "high": 1.45, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-06T12:18:52", "percent_change": -57.2519, "prev_day_close": 3.27499997615814}, {"option": "NRG261127C00076000", "bid": 12.9, "bid_size": 77.0, "ask": 15.7, "ask_size": 24.0, "iv": 0.832, "open_interest": 0.0, "volume": 0.0, "delta": 0.8265, "gamma": 0.0168, "vega": 0.0537, "theta": -0.0942, "rho": 0.0233, "theo": 13.687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "NRG261127P00076000", "bid": 0.35, "bid_size": 288.0, "ask": 2.15, "ask_size": 133.0, "iv": 0.6699, "open_interest": 2.0, "volume": 2.0, "delta": -0.1729, "gamma": 0.0167, "vega": 0.0541, "theta": -0.0933, "rho": -0.0096, "theo": 1.5267, "change": -1.93, "open": 1.37, "high": 1.37, "low": 1.37, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-11-06T14:13:56", "percent_change": -58.4848, "prev_day_close": 3.30000007152557}, {"option": "NRG261127C00077000", "bid": 12.1, "bid_size": 85.0, "ask": 14.9, "ask_size": 18.0, "iv": 0.8207, "open_interest": 0.0, "volume": 0.0, "delta": 0.8088, "gamma": 0.0181, "vega": 0.0571, "theta": -0.0989, "rho": 0.0236, "theo": 12.8662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "NRG261127P00077000", "bid": 1.15, "bid_size": 190.0, "ask": 2.25, "ask_size": 103.0, "iv": 0.7127, "open_interest": 2.0, "volume": 2.0, "delta": -0.1904, "gamma": 0.0179, "vega": 0.0574, "theta": -0.098, "rho": -0.0106, "theo": 1.7064, "change": -2.025, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-06T14:13:56", "percent_change": -56.6434, "prev_day_close": 3.57500004768372}, {"option": "NRG261127C00078000", "bid": 11.3, "bid_size": 65.0, "ask": 14.1, "ask_size": 17.0, "iv": 0.807, "open_interest": 0.0, "volume": 0.0, "delta": 0.7898, "gamma": 0.0194, "vega": 0.0606, "theta": -0.1035, "rho": 0.0241, "theo": 12.0658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "NRG261127P00078000", "bid": 0.9, "bid_size": 225.0, "ask": 2.3, "ask_size": 67.0, "iv": 0.6537, "open_interest": 0.0, "volume": 0.0, "delta": -0.2093, "gamma": 0.0192, "vega": 0.0607, "theta": -0.1026, "rho": -0.0116, "theo": 1.9057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "NRG261127C00079000", "bid": 10.7, "bid_size": 70.0, "ask": 13.3, "ask_size": 20.0, "iv": 0.806, "open_interest": 0.0, "volume": 0.0, "delta": 0.7695, "gamma": 0.0206, "vega": 0.0638, "theta": -0.1079, "rho": 0.0236, "theo": 11.2872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.9500002861023}, {"option": "NRG261127P00079000", "bid": 1.35, "bid_size": 209.0, "ask": 2.75, "ask_size": 107.0, "iv": 0.6851, "open_interest": 0.0, "volume": 0.0, "delta": -0.2295, "gamma": 0.0205, "vega": 0.064, "theta": -0.1071, "rho": -0.0128, "theo": 2.1267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "NRG261127C00080000", "bid": 9.8, "bid_size": 105.0, "ask": 12.6, "ask_size": 21.0, "iv": 0.7873, "open_interest": 10.0, "volume": 1.0, "delta": 0.7477, "gamma": 0.0219, "vega": 0.067, "theta": -0.1122, "rho": 0.0237, "theo": 10.5313, "change": 3.15, "open": 9.6, "high": 9.6, "low": 9.6, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-11-06T11:33:06", "percent_change": 48.8372, "prev_day_close": 6.45000004768372}, {"option": "NRG261127P00080000", "bid": 1.7, "bid_size": 217.0, "ask": 3.5, "ask_size": 309.0, "iv": 0.7234, "open_interest": 117.0, "volume": 5.0, "delta": -0.251, "gamma": 0.0217, "vega": 0.0672, "theta": -0.1114, "rho": -0.014, "theo": 2.3709, "change": -3.07, "open": 2.43, "high": 2.43, "low": 2.43, "tick": "no_change", "last_trade_price": 2.43, "last_trade_time": "2026-11-06T13:24:08", "percent_change": -55.8182, "prev_day_close": 5.5}, {"option": "NRG261127C00081000", "bid": 9.2, "bid_size": 98.0, "ask": 11.9, "ask_size": 23.0, "iv": 0.7874, "open_interest": 0.0, "volume": 0.0, "delta": 0.7247, "gamma": 0.0231, "vega": 0.0702, "theta": -0.1162, "rho": 0.0236, "theo": 9.8013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "NRG261127P00081000", "bid": 1.9, "bid_size": 199.0, "ask": 4.2, "ask_size": 165.0, "iv": 0.7402, "open_interest": 18.0, "volume": 10.0, "delta": -0.2739, "gamma": 0.023, "vega": 0.0703, "theta": -0.1154, "rho": -0.0153, "theo": 2.64, "change": -3.05, "open": 2.49, "high": 2.5, "low": 2.49, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T14:29:08", "percent_change": -54.955, "prev_day_close": 5.54999995231628}, {"option": "NRG261127C00082000", "bid": 8.6, "bid_size": 60.0, "ask": 11.2, "ask_size": 24.0, "iv": 0.7843, "open_interest": 0.0, "volume": 0.0, "delta": 0.7004, "gamma": 0.0243, "vega": 0.073, "theta": -0.1198, "rho": 0.0229, "theo": 9.0975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "NRG261127P00082000", "bid": 1.25, "bid_size": 263.0, "ask": 3.8, "ask_size": 141.0, "iv": 0.619, "open_interest": 0.0, "volume": 0.0, "delta": -0.2981, "gamma": 0.0242, "vega": 0.0731, "theta": -0.1191, "rho": -0.0167, "theo": 2.9359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "NRG261127C00083000", "bid": 7.9, "bid_size": 109.0, "ask": 10.6, "ask_size": 43.0, "iv": 0.778, "open_interest": 0.0, "volume": 0.0, "delta": 0.675, "gamma": 0.0254, "vega": 0.0757, "theta": -0.1231, "rho": 0.0231, "theo": 8.4222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "NRG261127P00083000", "bid": 1.4, "bid_size": 301.0, "ask": 3.4, "ask_size": 19.0, "iv": 0.5544, "open_interest": 0.0, "volume": 0.0, "delta": -0.3234, "gamma": 0.0253, "vega": 0.0757, "theta": -0.1224, "rho": -0.0181, "theo": 3.2599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "NRG261127C00084000", "bid": 7.3, "bid_size": 114.0, "ask": 10.0, "ask_size": 49.0, "iv": 0.7754, "open_interest": 0.0, "volume": 2.0, "delta": 0.6485, "gamma": 0.0264, "vega": 0.078, "theta": -0.1258, "rho": 0.0223, "theo": 7.7772, "change": 2.3, "open": 5.7, "high": 6.5, "low": 5.7, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-06T11:07:35", "percent_change": 54.7619, "prev_day_close": 4.20000004768372}, {"option": "NRG261127P00084000", "bid": 2.9, "bid_size": 218.0, "ask": 3.9, "ask_size": 38.0, "iv": 0.6366, "open_interest": 0.0, "volume": 6.0, "delta": -0.3498, "gamma": 0.0262, "vega": 0.0781, "theta": -0.1252, "rho": -0.0197, "theo": 3.6138, "change": -1.37, "open": 5.88, "high": 5.88, "low": 5.88, "tick": "down", "last_trade_price": 5.88, "last_trade_time": "2026-11-06T09:35:16", "percent_change": -18.8966, "prev_day_close": 7.25}, {"option": "NRG261127C00085000", "bid": 6.6, "bid_size": 115.0, "ask": 9.3, "ask_size": 47.0, "iv": 0.7572, "open_interest": 12.0, "volume": 0.0, "delta": 0.6211, "gamma": 0.0272, "vega": 0.08, "theta": -0.1281, "rho": 0.0218, "theo": 7.1626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-04T11:28:29", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "NRG261127P00085000", "bid": 2.7, "bid_size": 283.0, "ask": 5.0, "ask_size": 308.0, "iv": 0.6405, "open_interest": 367.0, "volume": 3.0, "delta": -0.377, "gamma": 0.0271, "vega": 0.08, "theta": -0.1275, "rho": -0.0212, "theo": 3.9987, "change": -3.15, "open": 5.1, "high": 5.1, "low": 5.1, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-06T10:57:05", "percent_change": -38.1818, "prev_day_close": 8.25000023841858}, {"option": "NRG261127C00086000", "bid": 6.1, "bid_size": 100.0, "ask": 8.6, "ask_size": 40.0, "iv": 0.7487, "open_interest": 0.0, "volume": 0.0, "delta": 0.593, "gamma": 0.028, "vega": 0.0817, "theta": -0.1298, "rho": 0.0213, "theo": 6.5808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "NRG261127P00086000", "bid": 3.5, "bid_size": 244.0, "ask": 4.6, "ask_size": 23.0, "iv": 0.6099, "open_interest": 0.0, "volume": 0.0, "delta": -0.405, "gamma": 0.0278, "vega": 0.0817, "theta": -0.1293, "rho": -0.0229, "theo": 4.4155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "NRG261127C00087000", "bid": 5.2, "bid_size": 286.0, "ask": 8.3, "ask_size": 41.0, "iv": 0.7375, "open_interest": 5.0, "volume": 0.0, "delta": 0.5643, "gamma": 0.0285, "vega": 0.0829, "theta": -0.131, "rho": 0.0203, "theo": 6.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-04T11:03:31", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "NRG261127P00087000", "bid": 3.9, "bid_size": 213.0, "ask": 6.3, "ask_size": 178.0, "iv": 0.6791, "open_interest": 5.0, "volume": 3.0, "delta": -0.4336, "gamma": 0.0284, "vega": 0.0829, "theta": -0.1304, "rho": -0.0246, "theo": 4.8653, "change": -3.3, "open": 6.2, "high": 6.2, "low": 6.2, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-11-06T10:57:05", "percent_change": -34.7368, "prev_day_close": 9.5}, {"option": "NRG261127C00088000", "bid": 4.6, "bid_size": 234.0, "ask": 7.0, "ask_size": 37.0, "iv": 0.6815, "open_interest": 0.0, "volume": 0.0, "delta": 0.5353, "gamma": 0.029, "vega": 0.0837, "theta": -0.1315, "rho": 0.0199, "theo": 5.5158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "NRG261127P00088000", "bid": 3.1, "bid_size": 294.0, "ask": 6.7, "ask_size": 166.0, "iv": 0.5939, "open_interest": 12.0, "volume": 8.0, "delta": -0.4624, "gamma": 0.0288, "vega": 0.0836, "theta": -0.131, "rho": -0.0262, "theo": 5.3482, "change": -4.95, "open": 5.71, "high": 5.71, "low": 5.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-06T13:58:47", "percent_change": -49.2537, "prev_day_close": 10.0500001907349}, {"option": "NRG261127C00089000", "bid": 4.6, "bid_size": 150.0, "ask": 7.3, "ask_size": 41.0, "iv": 0.7538, "open_interest": 14.0, "volume": 0.0, "delta": 0.5063, "gamma": 0.0292, "vega": 0.084, "theta": -0.1314, "rho": 0.0188, "theo": 5.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T11:02:08", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "NRG261127P00089000", "bid": 4.8, "bid_size": 212.0, "ask": 7.3, "ask_size": 112.0, "iv": 0.6668, "open_interest": 11.0, "volume": 6.0, "delta": -0.4914, "gamma": 0.0291, "vega": 0.084, "theta": -0.131, "rho": -0.028, "theo": 5.8647, "change": -5.2, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-06T13:58:47", "percent_change": -48.1481, "prev_day_close": 10.8000001907349}, {"option": "NRG261127C00090000", "bid": 4.3, "bid_size": 56.0, "ask": 6.8, "ask_size": 28.0, "iv": 0.7575, "open_interest": 11.0, "volume": 1.0, "delta": 0.4773, "gamma": 0.0292, "vega": 0.0839, "theta": -0.1307, "rho": 0.0182, "theo": 4.5848, "change": 3.175, "open": 5.3, "high": 5.3, "low": 5.3, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-06T15:13:53", "percent_change": 149.412, "prev_day_close": 2.12499994039536}, {"option": "NRG261127P00090000", "bid": 5.9, "bid_size": 19.0, "ask": 7.5, "ask_size": 92.0, "iv": 0.6766, "open_interest": 17.0, "volume": 0.0, "delta": -0.5203, "gamma": 0.0291, "vega": 0.0838, "theta": -0.1303, "rho": -0.0297, "theo": 6.4144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-04T11:58:16", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "NRG261127C00091000", "bid": 3.0, "bid_size": 406.0, "ask": 6.0, "ask_size": 41.0, "iv": 0.6806, "open_interest": 0.0, "volume": 1.0, "delta": 0.4487, "gamma": 0.0291, "vega": 0.0833, "theta": -0.1294, "rho": 0.0172, "theo": 4.1692, "change": 2.175, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-06T15:56:47", "percent_change": 93.5484, "prev_day_close": 2.32499992847443}, {"option": "NRG261127P00091000", "bid": 4.8, "bid_size": 70.0, "ask": 8.1, "ask_size": 83.0, "iv": 0.5751, "open_interest": 4.0, "volume": 0.0, "delta": -0.5488, "gamma": 0.029, "vega": 0.0833, "theta": -0.129, "rho": -0.0314, "theo": 6.9969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-03T14:18:08", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "NRG261127C00092000", "bid": 2.9, "bid_size": 384.0, "ask": 6.0, "ask_size": 40.0, "iv": 0.7202, "open_interest": 0.0, "volume": 0.0, "delta": 0.4206, "gamma": 0.0288, "vega": 0.0824, "theta": -0.1276, "rho": 0.0164, "theo": 3.7852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.74999997019768}, {"option": "NRG261127P00092000", "bid": 5.9, "bid_size": 49.0, "ask": 8.8, "ask_size": 99.0, "iv": 0.608, "open_interest": 13.0, "volume": 0.0, "delta": -0.5768, "gamma": 0.0287, "vega": 0.0823, "theta": -0.1272, "rho": -0.033, "theo": 7.6116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-11-05T13:20:42", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "NRG261127C00093000", "bid": 2.05, "bid_size": 388.0, "ask": 5.5, "ask_size": 41.0, "iv": 0.6814, "open_interest": 4.0, "volume": 0.0, "delta": 0.3932, "gamma": 0.0284, "vega": 0.081, "theta": -0.1253, "rho": 0.0155, "theo": 3.4324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-11-03T10:44:07", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "NRG261127P00093000", "bid": 6.0, "bid_size": 45.0, "ask": 9.2, "ask_size": 62.0, "iv": 0.5574, "open_interest": 12.0, "volume": 0.0, "delta": -0.6041, "gamma": 0.0283, "vega": 0.081, "theta": -0.125, "rho": -0.0347, "theo": 8.2569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.68, "last_trade_time": "2026-11-05T13:14:48", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "NRG261127C00094000", "bid": 2.25, "bid_size": 433.0, "ask": 4.5, "ask_size": 49.0, "iv": 0.6726, "open_interest": 7.0, "volume": 1.0, "delta": 0.3668, "gamma": 0.0278, "vega": 0.0794, "theta": -0.1225, "rho": 0.0144, "theo": 3.1095, "change": 2.0, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-06T15:31:27", "percent_change": 117.647, "prev_day_close": 1.69999992847443}, {"option": "NRG261127P00094000", "bid": 6.9, "bid_size": 49.0, "ask": 9.4, "ask_size": 49.0, "iv": 0.5389, "open_interest": 16.0, "volume": 1.0, "delta": -0.6305, "gamma": 0.0277, "vega": 0.0793, "theta": -0.1222, "rho": -0.0362, "theo": 8.932, "change": -2.93, "open": 11.77, "high": 11.77, "low": 11.77, "tick": "up", "last_trade_price": 11.77, "last_trade_time": "2026-11-06T10:17:57", "percent_change": -19.932, "prev_day_close": 14.6999998092651}, {"option": "NRG261127C00095000", "bid": 2.65, "bid_size": 25.0, "ask": 3.7, "ask_size": 49.0, "iv": 0.6859, "open_interest": 17.0, "volume": 0.0, "delta": 0.3413, "gamma": 0.027, "vega": 0.0774, "theta": -0.1194, "rho": 0.0137, "theo": 2.8143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-11-03T14:12:14", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "NRG261127P00095000", "bid": 7.6, "bid_size": 49.0, "ask": 10.2, "ask_size": 49.0, "iv": 0.5423, "open_interest": 6.0, "volume": 0.0, "delta": -0.6559, "gamma": 0.027, "vega": 0.0773, "theta": -0.1191, "rho": -0.0377, "theo": 9.6351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.35, "last_trade_time": "2026-11-04T10:42:49", "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "NRG261127C00096000", "bid": 2.4, "bid_size": 40.0, "ask": 3.4, "ask_size": 49.0, "iv": 0.6872, "open_interest": 4.0, "volume": 10.0, "delta": 0.317, "gamma": 0.0262, "vega": 0.0751, "theta": -0.1159, "rho": 0.0128, "theo": 2.546, "change": 1.53, "open": 2.45, "high": 2.93, "low": 2.45, "tick": "up", "last_trade_price": 2.93, "last_trade_time": "2026-11-06T15:26:43", "percent_change": 109.286, "prev_day_close": 1.40000003576279}, {"option": "NRG261127P00096000", "bid": 8.2, "bid_size": 49.0, "ask": 11.5, "ask_size": 79.0, "iv": 0.5704, "open_interest": 0.0, "volume": 0.0, "delta": -0.6801, "gamma": 0.0262, "vega": 0.075, "theta": -0.1156, "rho": -0.0392, "theo": 10.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "NRG261127C00097000", "bid": 2.1, "bid_size": 38.0, "ask": 3.1, "ask_size": 49.0, "iv": 0.6823, "open_interest": 1.0, "volume": 0.0, "delta": 0.294, "gamma": 0.0253, "vega": 0.0727, "theta": -0.1121, "rho": 0.0118, "theo": 2.3023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-10-30T13:58:34", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "NRG261127P00097000", "bid": 8.8, "bid_size": 49.0, "ask": 11.7, "ask_size": 17.0, "iv": 0.5159, "open_interest": 2.0, "volume": 0.0, "delta": -0.7031, "gamma": 0.0252, "vega": 0.0726, "theta": -0.1119, "rho": -0.0405, "theo": 11.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-10-21T10:50:40", "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "NRG261127C00098000", "bid": 1.25, "bid_size": 422.0, "ask": 2.95, "ask_size": 50.0, "iv": 0.6459, "open_interest": 2.0, "volume": 1.0, "delta": 0.2721, "gamma": 0.0243, "vega": 0.07, "theta": -0.1082, "rho": 0.0112, "theo": 2.0816, "change": 0.12, "open": 1.17, "high": 1.17, "low": 1.17, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-11-06T09:31:27", "percent_change": 11.4286, "prev_day_close": 1.05000001192093}, {"option": "NRG261127P00098000", "bid": 9.6, "bid_size": 28.0, "ask": 12.4, "ask_size": 40.0, "iv": 0.5064, "open_interest": 7.0, "volume": 0.0, "delta": -0.7249, "gamma": 0.0243, "vega": 0.07, "theta": -0.108, "rho": -0.0418, "theo": 11.8963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-11-03T14:32:36", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "NRG261127C00099000", "bid": 1.25, "bid_size": 320.0, "ask": 3.7, "ask_size": 50.0, "iv": 0.7309, "open_interest": 0.0, "volume": 0.0, "delta": 0.2516, "gamma": 0.0233, "vega": 0.0673, "theta": -0.104, "rho": 0.0103, "theo": 1.8823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "NRG261127P00099000", "bid": 11.0, "bid_size": 18.0, "ask": 13.3, "ask_size": 34.0, "iv": 0.5604, "open_interest": 4.0, "volume": 0.0, "delta": -0.7454, "gamma": 0.0232, "vega": 0.0672, "theta": -0.1039, "rho": -0.0429, "theo": 12.6948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-11-04T10:37:29", "percent_change": 0.0, "prev_day_close": 19.0999994277954}, {"option": "NRG261127C00100000", "bid": 0.4, "bid_size": 9.0, "ask": 3.8, "ask_size": 6.0, "iv": 0.7079, "open_interest": 35.0, "volume": 0.0, "delta": 0.2324, "gamma": 0.0222, "vega": 0.0645, "theta": -0.0998, "rho": 0.0097, "theo": 1.7023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-03T11:37:54", "percent_change": 0.0, "prev_day_close": 0.999999970197678}, {"option": "NRG261127P00100000", "bid": 11.1, "bid_size": 2.0, "ask": 14.9, "ask_size": 2.0, "iv": 0.5636, "open_interest": 1.0, "volume": 0.0, "delta": -0.7645, "gamma": 0.0222, "vega": 0.0644, "theta": -0.0997, "rho": -0.044, "theo": 13.5129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-10-26T10:11:28", "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "NRG261127C00101000", "bid": 0.2, "bid_size": 4.0, "ask": 3.6, "ask_size": 4.0, "iv": 0.7072, "open_interest": 0.0, "volume": 0.0, "delta": 0.2145, "gamma": 0.0211, "vega": 0.0616, "theta": -0.0956, "rho": 0.009, "theo": 1.5402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.749999988824129}, {"option": "NRG261127P00101000", "bid": 12.0, "bid_size": 2.0, "ask": 15.4, "ask_size": 5.0, "iv": 0.5354, "open_interest": 1.0, "volume": 0.0, "delta": -0.7824, "gamma": 0.0211, "vega": 0.0616, "theta": -0.0955, "rho": -0.0449, "theo": 14.3486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-10-28T10:03:53", "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "NRG261127C00102000", "bid": 0.2, "bid_size": 522.0, "ask": 3.2, "ask_size": 35.0, "iv": 0.7039, "open_interest": 1.0, "volume": 0.0, "delta": 0.1978, "gamma": 0.02, "vega": 0.0587, "theta": -0.0914, "rho": 0.0082, "theo": 1.3944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-05T09:45:04", "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "NRG261127P00102000", "bid": 12.9, "bid_size": 20.0, "ask": 15.8, "ask_size": 38.0, "iv": 0.4843, "open_interest": 0.0, "volume": 0.0, "delta": -0.7991, "gamma": 0.02, "vega": 0.0587, "theta": -0.0913, "rho": -0.0457, "theo": 15.2005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "NRG261127C00103000", "bid": 0.2, "bid_size": 526.0, "ask": 2.9, "ask_size": 49.0, "iv": 0.7062, "open_interest": 2.0, "volume": 4.0, "delta": 0.1824, "gamma": 0.019, "vega": 0.0559, "theta": -0.0872, "rho": 0.0077, "theo": 1.263, "change": 0.4, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T11:48:20", "percent_change": 61.5385, "prev_day_close": 0.650000005960464}, {"option": "NRG261127P00103000", "bid": 13.9, "bid_size": 49.0, "ask": 16.7, "ask_size": 24.0, "iv": 0.4948, "open_interest": 0.0, "volume": 0.0, "delta": -0.8146, "gamma": 0.019, "vega": 0.0558, "theta": -0.0871, "rho": -0.0465, "theo": 16.0671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "NRG261127C00104000", "bid": 0.45, "bid_size": 494.0, "ask": 2.45, "ask_size": 50.0, "iv": 0.7151, "open_interest": 8.0, "volume": 0.0, "delta": 0.1681, "gamma": 0.0179, "vega": 0.053, "theta": -0.083, "rho": 0.0071, "theo": 1.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-26T14:24:23", "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "NRG261127P00104000", "bid": 14.8, "bid_size": 49.0, "ask": 17.5, "ask_size": 26.0, "iv": 0.4739, "open_interest": 0.0, "volume": 2.0, "delta": -0.8288, "gamma": 0.0179, "vega": 0.0531, "theta": -0.083, "rho": -0.0471, "theo": 16.9469, "change": -4.45, "open": 19.6, "high": 19.6, "low": 19.6, "tick": "down", "last_trade_price": 19.6, "last_trade_time": "2026-11-06T11:03:58", "percent_change": -18.5031, "prev_day_close": 24.0500001907349}, {"option": "NRG261127C00105000", "bid": 0.35, "bid_size": 489.0, "ask": 2.65, "ask_size": 88.0, "iv": 0.7494, "open_interest": 3.0, "volume": 0.0, "delta": 0.1549, "gamma": 0.0169, "vega": 0.0503, "theta": -0.079, "rho": 0.0065, "theo": 1.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T14:09:28", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NRG261127P00105000", "bid": 15.6, "bid_size": 49.0, "ask": 18.4, "ask_size": 35.0, "iv": 0.4393, "open_interest": 2.0, "volume": 0.0, "delta": -0.8421, "gamma": 0.0169, "vega": 0.0503, "theta": -0.079, "rho": -0.0476, "theo": 17.8386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-11-04T15:47:09", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "NRG261127C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 5.0, "iv": 0.7833, "open_interest": 9.0, "volume": 0.0, "delta": 0.1427, "gamma": 0.0159, "vega": 0.0477, "theta": -0.075, "rho": 0.006, "theo": 0.9436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-03T10:43:14", "percent_change": 0.0, "prev_day_close": 0.750000024214387}, {"option": "NRG261127P00106000", "bid": 16.4, "bid_size": 11.0, "ask": 19.9, "ask_size": 1.0, "iv": 0.5159, "open_interest": 0.0, "volume": 0.0, "delta": -0.8542, "gamma": 0.0159, "vega": 0.0476, "theta": -0.0751, "rho": -0.0481, "theo": 18.7411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "NRG261127C00107000", "bid": 0.45, "bid_size": 146.0, "ask": 1.55, "ask_size": 58.0, "iv": 0.7018, "open_interest": 11.0, "volume": 0.0, "delta": 0.1315, "gamma": 0.015, "vega": 0.045, "theta": -0.0712, "rho": 0.0056, "theo": 0.8578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-10-30T12:17:35", "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "NRG261127P00107000", "bid": 17.4, "bid_size": 25.0, "ask": 20.3, "ask_size": 28.0, "iv": 0.3839, "open_interest": 0.0, "volume": 0.0, "delta": -0.8654, "gamma": 0.015, "vega": 0.0451, "theta": -0.0713, "rho": -0.0483, "theo": 19.6532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0999994277954}, {"option": "NRG261127C00108000", "bid": 0.35, "bid_size": 214.0, "ask": 1.75, "ask_size": 86.0, "iv": 0.7349, "open_interest": 2.0, "volume": 1.0, "delta": 0.1212, "gamma": 0.014, "vega": 0.0426, "theta": -0.0676, "rho": 0.0052, "theo": 0.7807, "change": 0.59, "open": 1.19, "high": 1.19, "low": 1.19, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-11-06T13:13:15", "percent_change": 98.3333, "prev_day_close": 0.5999999884516}, {"option": "NRG261127P00108000", "bid": 19.0, "bid_size": 22.0, "ask": 21.2, "ask_size": 14.0, "iv": 0.5387, "open_interest": 10.0, "volume": 0.0, "delta": -0.8758, "gamma": 0.0141, "vega": 0.0426, "theta": -0.0677, "rho": -0.0484, "theo": 20.5739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-10-21T14:26:39", "percent_change": 0.0, "prev_day_close": 28.0499992370605}, {"option": "NRG261127C00109000", "bid": 0.05, "bid_size": 500.0, "ask": 1.55, "ask_size": 44.0, "iv": 0.7009, "open_interest": 1.0, "volume": 0.0, "delta": 0.1118, "gamma": 0.0132, "vega": 0.0402, "theta": -0.064, "rho": 0.0047, "theo": 0.7113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-23T15:30:12", "percent_change": 0.0, "prev_day_close": 0.499999988824129}, {"option": "NRG261127P00109000", "bid": 19.8, "bid_size": 14.0, "ask": 22.5, "ask_size": 14.0, "iv": 0.5764, "open_interest": 2.0, "volume": 0.0, "delta": -0.8852, "gamma": 0.0132, "vega": 0.0402, "theta": -0.0642, "rho": -0.0487, "theo": 21.5024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-10-30T10:15:13", "percent_change": 0.0, "prev_day_close": 29.0499992370606}, {"option": "NRG261127C00110000", "bid": 0.2, "bid_size": 281.0, "ask": 1.2, "ask_size": 60.0, "iv": 0.6969, "open_interest": 25.0, "volume": 2.0, "delta": 0.1031, "gamma": 0.0124, "vega": 0.0379, "theta": -0.0607, "rho": 0.0044, "theo": 0.6487, "change": 0.3, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T15:15:46", "percent_change": 75.0, "prev_day_close": 0.400000000372529}, {"option": "NRG261127P00110000", "bid": 20.2, "bid_size": 15.0, "ask": 23.1, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8939, "gamma": 0.0124, "vega": 0.038, "theta": -0.0608, "rho": -0.0486, "theo": 22.4379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "NRG261127C00111000", "bid": 0.05, "bid_size": 454.0, "ask": 2.45, "ask_size": 80.0, "iv": 0.843, "open_interest": 2.0, "volume": 0.0, "delta": 0.0951, "gamma": 0.0116, "vega": 0.0358, "theta": -0.0574, "rho": 0.0041, "theo": 0.5924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-04T13:30:59", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "NRG261127P00111000", "bid": 21.1, "bid_size": 15.0, "ask": 24.4, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9019, "gamma": 0.0116, "vega": 0.0358, "theta": -0.0576, "rho": -0.0484, "theo": 23.3795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.9500007629394}, {"option": "NRG261127C00112000", "bid": 0.05, "bid_size": 405.0, "ask": 2.45, "ask_size": 58.0, "iv": 0.8647, "open_interest": 13.0, "volume": 0.0, "delta": 0.0878, "gamma": 0.0108, "vega": 0.0337, "theta": -0.0544, "rho": 0.0038, "theo": 0.5417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-03T09:30:03", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NRG261127P00112000", "bid": 22.1, "bid_size": 15.0, "ask": 25.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9093, "gamma": 0.0109, "vega": 0.0338, "theta": -0.0546, "rho": -0.0484, "theo": 24.3267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9500007629394}, {"option": "NRG261127C00113000", "bid": 0.15, "bid_size": 166.0, "ask": 1.5, "ask_size": 54.0, "iv": 0.7892, "open_interest": 4.0, "volume": 1.0, "delta": 0.0812, "gamma": 0.0101, "vega": 0.0318, "theta": -0.0515, "rho": 0.0035, "theo": 0.4958, "change": 0.505, "open": 0.98, "high": 0.98, "low": 0.98, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-11-06T13:13:15", "percent_change": 106.316, "prev_day_close": 0.474999994039536}, {"option": "NRG261127P00113000", "bid": 23.1, "bid_size": 15.0, "ask": 26.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.916, "gamma": 0.0102, "vega": 0.0318, "theta": -0.0518, "rho": -0.0482, "theo": 25.2789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.6, "last_trade_time": "2026-10-29T15:39:46", "percent_change": 0.0, "prev_day_close": 32.9500007629394}, {"option": "NRG261127C00114000", "bid": 0.05, "bid_size": 313.0, "ask": 2.5, "ask_size": 67.0, "iv": 0.9122, "open_interest": 0.0, "volume": 0.0, "delta": 0.075, "gamma": 0.0095, "vega": 0.03, "theta": -0.0487, "rho": 0.0033, "theo": 0.4544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NRG261127P00114000", "bid": 24.0, "bid_size": 15.0, "ask": 27.3, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9222, "gamma": 0.0096, "vega": 0.03, "theta": -0.049, "rho": -0.0478, "theo": 26.2356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6000003814697}, {"option": "NRG261127C00115000", "bid": 0.05, "bid_size": 2.0, "ask": 2.5, "ask_size": 27.0, "iv": 0.9329, "open_interest": 7.0, "volume": 0.0, "delta": 0.0694, "gamma": 0.0089, "vega": 0.0282, "theta": -0.0461, "rho": 0.003, "theo": 0.4169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-04T15:25:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NRG261127P00115000", "bid": 25.0, "bid_size": 12.0, "ask": 28.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9278, "gamma": 0.009, "vega": 0.0283, "theta": -0.0464, "rho": -0.0474, "theo": 27.1962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "NRG261127C00116000", "bid": 0.05, "bid_size": 2.0, "ask": 2.5, "ask_size": 10.0, "iv": 0.9533, "open_interest": 1.0, "volume": 0.0, "delta": 0.0643, "gamma": 0.0083, "vega": 0.0266, "theta": -0.0436, "rho": 0.0028, "theo": 0.383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-10-14T15:07:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NRG261127P00116000", "bid": 26.0, "bid_size": 13.0, "ask": 29.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.933, "gamma": 0.0084, "vega": 0.0267, "theta": -0.044, "rho": -0.0471, "theo": 28.1605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.41, "last_trade_time": "2026-10-30T15:03:57", "percent_change": 0.0, "prev_day_close": 35.6499996185303}, {"option": "NRG261127C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 9.0, "iv": 0.9624, "open_interest": 1.0, "volume": 0.0, "delta": 0.0595, "gamma": 0.0078, "vega": 0.025, "theta": -0.0413, "rho": 0.0026, "theo": 0.3523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-16T12:09:58", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NRG261127P00117000", "bid": 27.0, "bid_size": 12.0, "ask": 30.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9378, "gamma": 0.0079, "vega": 0.0251, "theta": -0.0417, "rho": -0.0464, "theo": 29.1279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5500011444092}, {"option": "NRG261127C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 3.0, "iv": 0.9764, "open_interest": 1.0, "volume": 0.0, "delta": 0.0552, "gamma": 0.0073, "vega": 0.0236, "theta": -0.039, "rho": 0.0024, "theo": 0.3244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-16T12:09:58", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NRG261127P00118000", "bid": 27.8, "bid_size": 14.0, "ask": 31.9, "ask_size": 2.0, "iv": 0.5685, "open_interest": 0.0, "volume": 0.0, "delta": -0.9422, "gamma": 0.0074, "vega": 0.0236, "theta": -0.0395, "rho": -0.046, "theo": 30.0983, "change": 0.0, "open": 0.0, "high": 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": "NRG261127C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 63.0, "iv": 0.9421, "open_interest": 1.0, "volume": 0.0, "delta": 0.0512, "gamma": 0.0068, "vega": 0.0222, "theta": -0.037, "rho": 0.0022, "theo": 0.2991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-10-14T15:07:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NRG261127P00119000", "bid": 28.9, "bid_size": 15.0, "ask": 32.2, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9463, "gamma": 0.0069, "vega": 0.0223, "theta": -0.0375, "rho": -0.0452, "theo": 31.0713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "NRG261127C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 62.0, "iv": 0.8469, "open_interest": 1.0, "volume": 0.0, "delta": 0.0476, "gamma": 0.0064, "vega": 0.0209, "theta": -0.035, "rho": 0.0021, "theo": 0.276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T11:02:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NRG261127P00120000", "bid": 29.9, "bid_size": 14.0, "ask": 33.2, "ask_size": 14.0, "iv": 0.0, "open_interest": 2.0, "volume": 2.0, "delta": -0.95, "gamma": 0.0065, "vega": 0.021, "theta": -0.0356, "rho": -0.0448, "theo": 32.0466, "change": -6.27, "open": 33.63, "high": 33.63, "low": 33.63, "tick": "down", "last_trade_price": 33.63, "last_trade_time": "2026-11-06T11:30:12", "percent_change": -15.7143, "prev_day_close": 39.8999996185303}, {"option": "NRG261127C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 76.0, "iv": 0.9178, "open_interest": 1.0, "volume": 0.0, "delta": 0.0442, "gamma": 0.006, "vega": 0.0197, "theta": -0.0331, "rho": 0.0019, "theo": 0.2551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-10-15T09:43:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NRG261127P00121000", "bid": 30.9, "bid_size": 15.0, "ask": 34.1, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9534, "gamma": 0.0061, "vega": 0.0198, "theta": -0.0337, "rho": -0.0439, "theo": 33.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.15, "last_trade_time": "2026-10-13T12:36:13", "percent_change": 0.0, "prev_day_close": 40.8999996185303}, {"option": "NRG261127C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 9.0, "iv": 1.0461, "open_interest": 0.0, "volume": 0.0, "delta": 0.0411, "gamma": 0.0056, "vega": 0.0186, "theta": -0.0314, "rho": 0.0018, "theo": 0.236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NRG261127P00122000", "bid": 31.9, "bid_size": 17.0, "ask": 35.7, "ask_size": 2.0, "iv": 0.5611, "open_interest": 0.0, "volume": 0.0, "delta": -0.9566, "gamma": 0.0057, "vega": 0.0187, "theta": -0.032, "rho": -0.0433, "theo": 34.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8999996185303}, {"option": "NRG261127C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 68.0, "iv": 0.8971, "open_interest": 0.0, "volume": 0.0, "delta": 0.0383, "gamma": 0.0052, "vega": 0.0176, "theta": -0.0297, "rho": 0.0016, "theo": 0.2185, "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": 0.474999994039536}, {"option": "NRG261127P00123000", "bid": 32.9, "bid_size": 15.0, "ask": 36.1, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9595, "gamma": 0.0054, "vega": 0.0176, "theta": -0.0304, "rho": -0.0425, "theo": 34.9845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.36, "last_trade_time": "2026-10-28T15:49:32", "percent_change": 0.0, "prev_day_close": 42.8999996185303}, {"option": "NRG261127C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 61.0, "iv": 0.7773, "open_interest": 3.0, "volume": 2.0, "delta": 0.0332, "gamma": 0.0046, "vega": 0.0156, "theta": -0.0267, "rho": 0.0015, "theo": 0.188, "change": -0.175, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T09:30:03", "percent_change": -46.6667, "prev_day_close": 0.375}, {"option": "NRG261127P00125000", "bid": 35.1, "bid_size": 14.0, "ask": 38.1, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9647, "gamma": 0.0047, "vega": 0.0157, "theta": -0.0275, "rho": -0.0408, "theo": 36.9511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.8999996185303}, {"option": "NRG261127C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 63.0, "iv": 1.1324, "open_interest": 0.0, "volume": 0.0, "delta": 0.0237, "gamma": 0.0034, "vega": 0.0118, "theta": -0.0206, "rho": 0.001, "theo": 0.1314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NRG261127P00130000", "bid": 39.8, "bid_size": 20.0, "ask": 43.6, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9747, "gamma": 0.0035, "vega": 0.0118, "theta": -0.0216, "rho": -0.0363, "theo": 41.8885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.8999996185303}, {"option": "NRG261127C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 9.0, "iv": 1.2522, "open_interest": 1.0, "volume": 0.0, "delta": 0.0172, "gamma": 0.0025, "vega": 0.009, "theta": -0.016, "rho": 0.0007, "theo": 0.0941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-19T12:48:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NRG261127P00135000", "bid": 44.8, "bid_size": 11.0, "ask": 48.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9817, "gamma": 0.0027, "vega": 0.0088, "theta": -0.0172, "rho": -0.0313, "theo": 46.8464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.8999996185303}, {"option": "NRG261127C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 4.0, "iv": 1.3207, "open_interest": 11.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0019, "vega": 0.0069, "theta": -0.0126, "rho": 0.0006, "theo": 0.0688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-27T15:39:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NRG261127P00140000", "bid": 49.8, "bid_size": 11.0, "ask": 53.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.002, "vega": 0.0067, "theta": -0.0139, "rho": -0.0268, "theo": 51.8176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.8999996185303}, {"option": "NRG261127C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 9.0, "iv": 1.3921, "open_interest": 0.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0014, "vega": 0.0054, "theta": -0.01, "rho": 0.0004, "theo": 0.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NRG261127P00145000", "bid": 54.8, "bid_size": 11.0, "ask": 58.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.0016, "vega": 0.005, "theta": -0.0114, "rho": -0.0222, "theo": 56.7978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.8999996185303}, {"option": "NRG261204C00045000", "bid": 42.0, "bid_size": 7.0, "ask": 45.7, "ask_size": 1.0, "iv": 1.5473, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0009, "vega": 0.0048, "theta": -0.0114, "rho": 0.0096, "theo": 43.2959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "NRG261204P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 36.0, "iv": 1.7346, "open_interest": 0.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0009, "vega": 0.0056, "theta": -0.0102, "rho": -0.0006, "theo": 0.078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NRG261204C00050000", "bid": 37.2, "bid_size": 6.0, "ask": 40.8, "ask_size": 2.0, "iv": 1.3991, "open_interest": 0.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0016, "vega": 0.0084, "theta": -0.0164, "rho": 0.0144, "theo": 38.3496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "NRG261204P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 49.0, "iv": 1.5133, "open_interest": 0.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0015, "vega": 0.009, "theta": -0.0154, "rho": -0.001, "theo": 0.1328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "NRG261204C00055000", "bid": 32.2, "bid_size": 7.0, "ask": 35.9, "ask_size": 1.0, "iv": 1.2163, "open_interest": 0.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0026, "vega": 0.0138, "theta": -0.0235, "rho": 0.0199, "theo": 33.4433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0999994277954}, {"option": "NRG261204P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 46.0, "iv": 1.3109, "open_interest": 0.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.0025, "vega": 0.0141, "theta": -0.0226, "rho": -0.0017, "theo": 0.2246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "NRG261204C00060000", "bid": 27.5, "bid_size": 4.0, "ask": 31.0, "ask_size": 2.0, "iv": 1.0894, "open_interest": 0.0, "volume": 0.0, "delta": 0.9576, "gamma": 0.0043, "vega": 0.0216, "theta": -0.0332, "rho": 0.0257, "theo": 28.602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4500007629395}, {"option": "NRG261204P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 32.0, "iv": 1.1297, "open_interest": 0.0, "volume": 0.0, "delta": -0.0415, "gamma": 0.0042, "vega": 0.0217, "theta": -0.0325, "rho": -0.0029, "theo": 0.3784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.3249999769032}, {"option": "NRG261204C00065000", "bid": 22.6, "bid_size": 8.0, "ask": 26.1, "ask_size": 1.0, "iv": 0.9325, "open_interest": 0.0, "volume": 0.0, "delta": 0.9301, "gamma": 0.0068, "vega": 0.0323, "theta": -0.0459, "rho": 0.0298, "theo": 23.867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0999999046326}, {"option": "NRG261204P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 16.0, "iv": 0.9694, "open_interest": 0.0, "volume": 0.0, "delta": -0.0686, "gamma": 0.0067, "vega": 0.0324, "theta": -0.0454, "rho": -0.0047, "theo": 0.636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000001788139}, {"option": "NRG261204C00070000", "bid": 18.5, "bid_size": 15.0, "ask": 21.4, "ask_size": 14.0, "iv": 0.8756, "open_interest": 0.0, "volume": 0.0, "delta": 0.887, "gamma": 0.0104, "vega": 0.0464, "theta": -0.0617, "rho": 0.034, "theo": 19.3055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "NRG261204P00070000", "bid": 0.05, "bid_size": 54.0, "ask": 2.8, "ask_size": 189.0, "iv": 0.8217, "open_interest": 0.0, "volume": 0.0, "delta": -0.1112, "gamma": 0.0103, "vega": 0.0464, "theta": -0.0613, "rho": -0.0076, "theo": 1.0648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "NRG261204C00074000", "bid": 15.0, "bid_size": 44.0, "ask": 17.8, "ask_size": 16.0, "iv": 0.7996, "open_interest": 0.0, "volume": 0.0, "delta": 0.8374, "gamma": 0.014, "vega": 0.0597, "theta": -0.0757, "rho": 0.0357, "theo": 15.8497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "NRG261204P00074000", "bid": 0.7, "bid_size": 61.0, "ask": 1.8, "ask_size": 62.0, "iv": 0.6498, "open_interest": 3.0, "volume": 3.0, "delta": -0.1606, "gamma": 0.014, "vega": 0.0597, "theta": -0.0755, "rho": -0.011, "theo": 1.5999, "change": -0.51, "open": 2.49, "high": 2.49, "low": 2.49, "tick": "down", "last_trade_price": 2.49, "last_trade_time": "2026-11-06T09:53:58", "percent_change": -17.0, "prev_day_close": 3.0}, {"option": "NRG261204C00075000", "bid": 14.0, "bid_size": 44.0, "ask": 17.0, "ask_size": 17.0, "iv": 0.7762, "open_interest": 0.0, "volume": 0.0, "delta": 0.8226, "gamma": 0.015, "vega": 0.0632, "theta": -0.0792, "rho": 0.0359, "theo": 15.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "NRG261204P00075000", "bid": 0.45, "bid_size": 59.0, "ask": 2.45, "ask_size": 121.0, "iv": 0.6504, "open_interest": 3.0, "volume": 4.0, "delta": -0.1754, "gamma": 0.015, "vega": 0.0632, "theta": -0.079, "rho": -0.012, "theo": 1.7694, "change": -0.94, "open": 2.74, "high": 2.74, "low": 2.61, "tick": "down", "last_trade_price": 2.61, "last_trade_time": "2026-11-06T11:23:26", "percent_change": -26.4789, "prev_day_close": 3.54999995231628}, {"option": "NRG261204C00076000", "bid": 13.4, "bid_size": 40.0, "ask": 16.1, "ask_size": 16.0, "iv": 0.7734, "open_interest": 0.0, "volume": 0.0, "delta": 0.8066, "gamma": 0.016, "vega": 0.0667, "theta": -0.0827, "rho": 0.0362, "theo": 14.2101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "NRG261204P00076000", "bid": 0.55, "bid_size": 52.0, "ask": 3.3, "ask_size": 178.0, "iv": 0.69, "open_interest": 0.0, "volume": 0.0, "delta": -0.1913, "gamma": 0.016, "vega": 0.0667, "theta": -0.0826, "rho": -0.0131, "theo": 1.9554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "NRG261204C00077000", "bid": 12.1, "bid_size": 50.0, "ask": 15.3, "ask_size": 16.0, "iv": 0.7268, "open_interest": 0.0, "volume": 0.0, "delta": 0.7896, "gamma": 0.017, "vega": 0.0702, "theta": -0.0862, "rho": 0.036, "theo": 13.4168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "NRG261204P00077000", "bid": 0.45, "bid_size": 88.0, "ask": 3.1, "ask_size": 170.0, "iv": 0.6306, "open_interest": 0.0, "volume": 0.0, "delta": -0.2083, "gamma": 0.017, "vega": 0.0702, "theta": -0.086, "rho": -0.0142, "theo": 2.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "NRG261204C00078000", "bid": 11.9, "bid_size": 49.0, "ask": 14.6, "ask_size": 17.0, "iv": 0.7605, "open_interest": 0.0, "volume": 0.0, "delta": 0.7715, "gamma": 0.018, "vega": 0.0736, "theta": -0.0895, "rho": 0.0361, "theo": 12.643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "NRG261204P00078000", "bid": 0.95, "bid_size": 74.0, "ask": 3.1, "ask_size": 129.0, "iv": 0.63, "open_interest": 1.0, "volume": 1.0, "delta": -0.2264, "gamma": 0.018, "vega": 0.0736, "theta": -0.0894, "rho": -0.0154, "theo": 2.3834, "change": -2.21, "open": 2.29, "high": 2.29, "low": 2.29, "tick": "down", "last_trade_price": 2.29, "last_trade_time": "2026-11-06T13:56:35", "percent_change": -49.1111, "prev_day_close": 4.50000011920929}, {"option": "NRG261204C00079000", "bid": 11.1, "bid_size": 34.0, "ask": 13.8, "ask_size": 19.0, "iv": 0.7444, "open_interest": 0.0, "volume": 0.0, "delta": 0.7524, "gamma": 0.0191, "vega": 0.077, "theta": -0.0927, "rho": 0.0359, "theo": 11.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "NRG261204P00079000", "bid": 1.5, "bid_size": 59.0, "ask": 3.1, "ask_size": 80.0, "iv": 0.6295, "open_interest": 1.0, "volume": 1.0, "delta": -0.2455, "gamma": 0.019, "vega": 0.077, "theta": -0.0926, "rho": -0.0167, "theo": 2.6277, "change": -2.41, "open": 2.54, "high": 2.54, "low": 2.54, "tick": "down", "last_trade_price": 2.54, "last_trade_time": "2026-11-06T13:56:35", "percent_change": -48.6869, "prev_day_close": 4.95000004768372}, {"option": "NRG261204C00080000", "bid": 10.4, "bid_size": 56.0, "ask": 13.1, "ask_size": 19.0, "iv": 0.739, "open_interest": 10.0, "volume": 0.0, "delta": 0.7322, "gamma": 0.02, "vega": 0.0802, "theta": -0.0957, "rho": 0.0354, "theo": 11.1592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-04T11:59:15", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "NRG261204P00080000", "bid": 0.95, "bid_size": 96.0, "ask": 3.4, "ask_size": 117.0, "iv": 0.5743, "open_interest": 59.0, "volume": 0.0, "delta": -0.2657, "gamma": 0.02, "vega": 0.0802, "theta": -0.0957, "rho": -0.018, "theo": 2.8943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-05T12:53:40", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "NRG261204C00081000", "bid": 9.2, "bid_size": 5.0, "ask": 12.5, "ask_size": 5.0, "iv": 0.7076, "open_interest": 0.0, "volume": 0.0, "delta": 0.711, "gamma": 0.021, "vega": 0.0833, "theta": -0.0985, "rho": 0.0353, "theo": 10.452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "NRG261204P00081000", "bid": 0.8, "bid_size": 5.0, "ask": 4.7, "ask_size": 25.0, "iv": 0.6073, "open_interest": 0.0, "volume": 0.0, "delta": -0.2869, "gamma": 0.021, "vega": 0.0832, "theta": -0.0985, "rho": -0.0194, "theo": 3.1845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "NRG261204C00082000", "bid": 8.8, "bid_size": 74.0, "ask": 11.8, "ask_size": 33.0, "iv": 0.7156, "open_interest": 1.0, "volume": 0.0, "delta": 0.6888, "gamma": 0.0219, "vega": 0.0861, "theta": -0.1011, "rho": 0.0347, "theo": 9.7694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-05T14:17:17", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "NRG261204P00082000", "bid": 1.15, "bid_size": 6.0, "ask": 4.9, "ask_size": 28.0, "iv": 0.5988, "open_interest": 0.0, "volume": 0.0, "delta": -0.309, "gamma": 0.0219, "vega": 0.0861, "theta": -0.1011, "rho": -0.0206, "theo": 3.4993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "NRG261204C00083000", "bid": 8.3, "bid_size": 6.0, "ask": 11.2, "ask_size": 5.0, "iv": 0.7206, "open_interest": 0.0, "volume": 0.0, "delta": 0.6658, "gamma": 0.0228, "vega": 0.0887, "theta": -0.1033, "rho": 0.0339, "theo": 9.1128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "NRG261204P00083000", "bid": 1.55, "bid_size": 10.0, "ask": 4.9, "ask_size": 25.0, "iv": 0.5792, "open_interest": 0.0, "volume": 0.0, "delta": -0.3321, "gamma": 0.0228, "vega": 0.0887, "theta": -0.1034, "rho": -0.0222, "theo": 3.8401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "NRG261204C00084000", "bid": 7.9, "bid_size": 54.0, "ask": 10.6, "ask_size": 32.0, "iv": 0.7281, "open_interest": 0.0, "volume": 0.0, "delta": 0.642, "gamma": 0.0235, "vega": 0.091, "theta": -0.1053, "rho": 0.0333, "theo": 8.4834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "NRG261204P00084000", "bid": 2.5, "bid_size": 67.0, "ask": 5.1, "ask_size": 137.0, "iv": 0.5992, "open_interest": 0.0, "volume": 0.0, "delta": -0.3559, "gamma": 0.0236, "vega": 0.091, "theta": -0.1054, "rho": -0.0238, "theo": 4.208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "NRG261204C00085000", "bid": 7.0, "bid_size": 90.0, "ask": 10.0, "ask_size": 42.0, "iv": 0.7061, "open_interest": 15.0, "volume": 1.0, "delta": 0.6175, "gamma": 0.0242, "vega": 0.093, "theta": -0.1069, "rho": 0.0324, "theo": 7.8817, "change": 3.3, "open": 7.45, "high": 7.45, "low": 7.45, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-11-06T12:09:34", "percent_change": 79.5181, "prev_day_close": 4.15000009536743}, {"option": "NRG261204P00085000", "bid": 3.7, "bid_size": 49.0, "ask": 5.1, "ask_size": 90.0, "iv": 0.6178, "open_interest": 41.0, "volume": 0.0, "delta": -0.3804, "gamma": 0.0242, "vega": 0.093, "theta": -0.107, "rho": -0.0252, "theo": 4.6038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-04T10:23:26", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "NRG261204C00086000", "bid": 6.6, "bid_size": 45.0, "ask": 9.4, "ask_size": 41.0, "iv": 0.7088, "open_interest": 0.0, "volume": 0.0, "delta": 0.5925, "gamma": 0.0248, "vega": 0.0947, "theta": -0.1081, "rho": 0.0316, "theo": 7.3087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "NRG261204P00086000", "bid": 4.0, "bid_size": 46.0, "ask": 5.2, "ask_size": 48.0, "iv": 0.5905, "open_interest": 0.0, "volume": 0.0, "delta": -0.4054, "gamma": 0.0248, "vega": 0.0947, "theta": -0.1083, "rho": -0.0268, "theo": 5.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "NRG261204C00087000", "bid": 5.9, "bid_size": 6.0, "ask": 8.9, "ask_size": 7.0, "iv": 0.6984, "open_interest": 11.0, "volume": 0.0, "delta": 0.5671, "gamma": 0.0253, "vega": 0.0959, "theta": -0.109, "rho": 0.0306, "theo": 6.7651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-11-04T11:30:20", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "NRG261204P00087000", "bid": 3.1, "bid_size": 12.0, "ask": 6.8, "ask_size": 34.0, "iv": 0.5768, "open_interest": 0.0, "volume": 0.0, "delta": -0.4309, "gamma": 0.0253, "vega": 0.0959, "theta": -0.1091, "rho": -0.0284, "theo": 5.4821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-04T10:21:23", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "NRG261204C00088000", "bid": 5.4, "bid_size": 68.0, "ask": 8.3, "ask_size": 20.0, "iv": 0.691, "open_interest": 0.0, "volume": 0.0, "delta": 0.5414, "gamma": 0.0256, "vega": 0.0968, "theta": -0.1094, "rho": 0.0295, "theo": 6.2509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "NRG261204P00088000", "bid": 3.8, "bid_size": 79.0, "ask": 7.0, "ask_size": 150.0, "iv": 0.5707, "open_interest": 74.0, "volume": 0.0, "delta": -0.4566, "gamma": 0.0257, "vega": 0.0968, "theta": -0.1096, "rho": -0.0299, "theo": 5.9654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.87, "last_trade_time": "2026-11-04T13:42:17", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "NRG261204C00089000", "bid": 5.3, "bid_size": 50.0, "ask": 7.6, "ask_size": 41.0, "iv": 0.6968, "open_interest": 0.0, "volume": 10.0, "delta": 0.5156, "gamma": 0.0258, "vega": 0.0972, "theta": -0.1095, "rho": 0.0284, "theo": 5.7664, "change": 3.645, "open": 6.6, "high": 6.62, "low": 6.6, "tick": "no_change", "last_trade_price": 6.62, "last_trade_time": "2026-11-06T15:52:18", "percent_change": 122.521, "prev_day_close": 2.97499996423721}, {"option": "NRG261204P00089000", "bid": 4.5, "bid_size": 58.0, "ask": 7.2, "ask_size": 72.0, "iv": 0.5618, "open_interest": 1.0, "volume": 0.0, "delta": -0.4824, "gamma": 0.0259, "vega": 0.0973, "theta": -0.1097, "rho": -0.0316, "theo": 6.4785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-26T15:31:07", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "NRG261204C00090000", "bid": 4.4, "bid_size": 73.0, "ask": 7.1, "ask_size": 41.0, "iv": 0.6693, "open_interest": 0.0, "volume": 0.0, "delta": 0.4899, "gamma": 0.026, "vega": 0.0973, "theta": -0.1091, "rho": 0.0272, "theo": 5.3116, "change": 0.0, "open": 0.0, "high": 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": "NRG261204P00090000", "bid": 5.5, "bid_size": 58.0, "ask": 7.9, "ask_size": 96.0, "iv": 0.5912, "open_interest": 4.0, "volume": 2.0, "delta": -0.5082, "gamma": 0.026, "vega": 0.0973, "theta": -0.1094, "rho": -0.0331, "theo": 7.0212, "change": -2.8, "open": 9.95, "high": 9.95, "low": 8.9, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-11-06T10:12:52", "percent_change": -23.9316, "prev_day_close": 11.6999998092651}, {"option": "NRG261204C00091000", "bid": 3.8, "bid_size": 75.0, "ask": 6.9, "ask_size": 42.0, "iv": 0.6702, "open_interest": 0.0, "volume": 0.0, "delta": 0.4644, "gamma": 0.0259, "vega": 0.097, "theta": -0.1084, "rho": 0.026, "theo": 4.8857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "NRG261204P00091000", "bid": 5.5, "bid_size": 56.0, "ask": 8.7, "ask_size": 114.0, "iv": 0.5715, "open_interest": 0.0, "volume": 0.0, "delta": -0.5338, "gamma": 0.026, "vega": 0.097, "theta": -0.1087, "rho": -0.0346, "theo": 7.5931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "NRG261204C00092000", "bid": 3.3, "bid_size": 10.0, "ask": 6.5, "ask_size": 12.0, "iv": 0.6637, "open_interest": 1.0, "volume": 0.0, "delta": 0.4392, "gamma": 0.0258, "vega": 0.0962, "theta": -0.1073, "rho": 0.0248, "theo": 4.4888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-10-28T11:56:45", "percent_change": 0.0, "prev_day_close": 2.07499992847443}, {"option": "NRG261204P00092000", "bid": 6.1, "bid_size": 57.0, "ask": 9.0, "ask_size": 79.0, "iv": 0.5539, "open_interest": 1.0, "volume": 0.0, "delta": -0.559, "gamma": 0.0259, "vega": 0.0962, "theta": -0.1076, "rho": -0.036, "theo": 8.1938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.72, "last_trade_time": "2026-11-05T10:07:27", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "NRG261204C00093000", "bid": 2.55, "bid_size": 12.0, "ask": 6.1, "ask_size": 5.0, "iv": 0.6416, "open_interest": 1.0, "volume": 0.0, "delta": 0.4145, "gamma": 0.0255, "vega": 0.0952, "theta": -0.1058, "rho": 0.0236, "theo": 4.1196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-11-03T14:24:35", "percent_change": 0.0, "prev_day_close": 1.99999994039536}, {"option": "NRG261204P00093000", "bid": 6.4, "bid_size": 7.0, "ask": 9.6, "ask_size": 20.0, "iv": 0.5329, "open_interest": 0.0, "volume": 0.0, "delta": -0.5838, "gamma": 0.0256, "vega": 0.0951, "theta": -0.1062, "rho": -0.0371, "theo": 8.8224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "NRG261204C00094000", "bid": 2.65, "bid_size": 83.0, "ask": 5.5, "ask_size": 36.0, "iv": 0.6511, "open_interest": 0.0, "volume": 0.0, "delta": 0.3905, "gamma": 0.0252, "vega": 0.0937, "theta": -0.1041, "rho": 0.0224, "theo": 3.7773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "NRG261204P00094000", "bid": 7.1, "bid_size": 49.0, "ask": 10.2, "ask_size": 62.0, "iv": 0.53, "open_interest": 0.0, "volume": 0.0, "delta": -0.6079, "gamma": 0.0253, "vega": 0.0937, "theta": -0.1045, "rho": -0.0385, "theo": 9.4781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3499994277954}, {"option": "NRG261204C00095000", "bid": 3.1, "bid_size": 49.0, "ask": 5.4, "ask_size": 49.0, "iv": 0.7042, "open_interest": 16.0, "volume": 1.0, "delta": 0.3672, "gamma": 0.0247, "vega": 0.092, "theta": -0.102, "rho": 0.0212, "theo": 3.4611, "change": -0.025, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T11:23:26", "percent_change": -1.17647, "prev_day_close": 2.12499994039536}, {"option": "NRG261204P00095000", "bid": 8.0, "bid_size": 49.0, "ask": 11.0, "ask_size": 73.0, "iv": 0.5464, "open_interest": 1.0, "volume": 0.0, "delta": -0.6313, "gamma": 0.0248, "vega": 0.0919, "theta": -0.1024, "rho": -0.0395, "theo": 10.1598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.48, "last_trade_time": "2026-11-04T12:58:53", "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "NRG261204C00096000", "bid": 2.85, "bid_size": 40.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.6969, "open_interest": 39.0, "volume": 0.0, "delta": 0.3446, "gamma": 0.0242, "vega": 0.09, "theta": -0.0997, "rho": 0.02, "theo": 3.1694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-10-30T12:53:57", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "NRG261204P00096000", "bid": 8.5, "bid_size": 49.0, "ask": 11.5, "ask_size": 60.0, "iv": 0.5206, "open_interest": 0.0, "volume": 0.0, "delta": -0.654, "gamma": 0.0243, "vega": 0.0898, "theta": -0.1002, "rho": -0.0408, "theo": 10.8662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "NRG261204C00097000", "bid": 1.15, "bid_size": 33.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.6339, "open_interest": 1.0, "volume": 0.0, "delta": 0.323, "gamma": 0.0235, "vega": 0.0877, "theta": -0.0972, "rho": 0.0188, "theo": 2.901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-11-03T15:00:34", "percent_change": 0.0, "prev_day_close": 1.32500002533197}, {"option": "NRG261204P00097000", "bid": 10.0, "bid_size": 5.0, "ask": 12.8, "ask_size": 25.0, "iv": 0.5972, "open_interest": 0.0, "volume": 0.0, "delta": -0.6757, "gamma": 0.0236, "vega": 0.0876, "theta": -0.0977, "rho": -0.0418, "theo": 11.5959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "NRG261204C00098000", "bid": 1.75, "bid_size": 12.0, "ask": 4.7, "ask_size": 14.0, "iv": 0.6865, "open_interest": 0.0, "volume": 0.0, "delta": 0.3024, "gamma": 0.0228, "vega": 0.0852, "theta": -0.0945, "rho": 0.0177, "theo": 2.6548, "change": 0.0, "open": 0.0, "high": 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": "NRG261204P00098000", "bid": 10.0, "bid_size": 4.0, "ask": 13.5, "ask_size": 2.0, "iv": 0.5484, "open_interest": 0.0, "volume": 0.0, "delta": -0.6964, "gamma": 0.023, "vega": 0.0851, "theta": -0.095, "rho": -0.0424, "theo": 12.3479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6500005722046}, {"option": "NRG261204C00099000", "bid": 0.6, "bid_size": 5.0, "ask": 4.5, "ask_size": 16.0, "iv": 0.6362, "open_interest": 5.0, "volume": 0.0, "delta": 0.2827, "gamma": 0.0221, "vega": 0.0826, "theta": -0.0917, "rho": 0.0166, "theo": 2.4292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-03T14:25:27", "percent_change": 0.0, "prev_day_close": 1.07500000298023}, {"option": "NRG261204P00099000", "bid": 10.9, "bid_size": 3.0, "ask": 14.3, "ask_size": 9.0, "iv": 0.5438, "open_interest": 3.0, "volume": 0.0, "delta": -0.7163, "gamma": 0.0222, "vega": 0.0825, "theta": -0.0922, "rho": -0.0435, "theo": 13.1206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-11-03T15:40:42", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "NRG261204C00100000", "bid": 0.5, "bid_size": 93.0, "ask": 4.1, "ask_size": 31.0, "iv": 0.6327, "open_interest": 2.0, "volume": 0.0, "delta": 0.264, "gamma": 0.0213, "vega": 0.0799, "theta": -0.0888, "rho": 0.0156, "theo": 2.2226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-11-05T11:25:35", "percent_change": 0.0, "prev_day_close": 1.25000002980232}, {"option": "NRG261204P00100000", "bid": 11.7, "bid_size": 14.0, "ask": 14.9, "ask_size": 29.0, "iv": 0.5429, "open_interest": 0.0, "volume": 0.0, "delta": -0.735, "gamma": 0.0215, "vega": 0.0798, "theta": -0.0893, "rho": -0.0442, "theo": 13.9125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "NRG261204C00101000", "bid": 1.7, "bid_size": 41.0, "ask": 3.6, "ask_size": 56.0, "iv": 0.7023, "open_interest": 2.0, "volume": 23.0, "delta": 0.2463, "gamma": 0.0205, "vega": 0.077, "theta": -0.0857, "rho": 0.0146, "theo": 2.0341, "change": 1.15, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-06T15:51:50", "percent_change": 104.545, "prev_day_close": 1.09999999403954}, {"option": "NRG261204P00101000", "bid": 12.5, "bid_size": 15.0, "ask": 15.6, "ask_size": 21.0, "iv": 0.532, "open_interest": 1.0, "volume": 0.0, "delta": -0.7528, "gamma": 0.0207, "vega": 0.0769, "theta": -0.0863, "rho": -0.0449, "theo": 14.7224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-11-03T15:03:37", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "NRG261204C00102000", "bid": 1.4, "bid_size": 48.0, "ask": 2.15, "ask_size": 18.0, "iv": 0.6146, "open_interest": 1.0, "volume": 28.0, "delta": 0.2297, "gamma": 0.0197, "vega": 0.0742, "theta": -0.0827, "rho": 0.0136, "theo": 1.8621, "change": 0.6, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T15:57:59", "percent_change": 54.5455, "prev_day_close": 1.10000002384186}, {"option": "NRG261204P00102000", "bid": 13.3, "bid_size": 15.0, "ask": 16.7, "ask_size": 31.0, "iv": 0.5481, "open_interest": 0.0, "volume": 0.0, "delta": -0.7696, "gamma": 0.0198, "vega": 0.074, "theta": -0.0833, "rho": -0.0456, "theo": 15.549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "NRG261204C00103000", "bid": 0.55, "bid_size": 235.0, "ask": 3.7, "ask_size": 51.0, "iv": 0.686, "open_interest": 0.0, "volume": 106.0, "delta": 0.214, "gamma": 0.0188, "vega": 0.0713, "theta": -0.0796, "rho": 0.0127, "theo": 1.7051, "change": 0.85, "open": 1.65, "high": 1.75, "low": 1.65, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-06T14:49:36", "percent_change": 94.4444, "prev_day_close": 0.900000013411045}, {"option": "NRG261204P00103000", "bid": 14.1, "bid_size": 20.0, "ask": 17.5, "ask_size": 31.0, "iv": 0.5393, "open_interest": 2.0, "volume": 0.0, "delta": -0.7854, "gamma": 0.019, "vega": 0.071, "theta": -0.0802, "rho": -0.0457, "theo": 16.3908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.3, "last_trade_time": "2026-11-05T12:20:43", "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "NRG261204C00104000", "bid": 0.35, "bid_size": 92.0, "ask": 2.65, "ask_size": 49.0, "iv": 0.6217, "open_interest": 1.0, "volume": 1.0, "delta": 0.1994, "gamma": 0.018, "vega": 0.0683, "theta": -0.0765, "rho": 0.0119, "theo": 1.5622, "change": 0.8, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-06T15:04:48", "percent_change": 94.1176, "prev_day_close": 0.849999994039536}, {"option": "NRG261204P00104000", "bid": 15.0, "bid_size": 24.0, "ask": 18.4, "ask_size": 26.0, "iv": 0.5441, "open_interest": 1.0, "volume": 0.0, "delta": -0.8002, "gamma": 0.0182, "vega": 0.068, "theta": -0.0772, "rho": -0.0464, "theo": 17.2466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-11-03T15:02:46", "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "NRG261204C00105000", "bid": 0.35, "bid_size": 140.0, "ask": 2.5, "ask_size": 50.0, "iv": 0.6323, "open_interest": 34.0, "volume": 0.0, "delta": 0.1856, "gamma": 0.0172, "vega": 0.0654, "theta": -0.0734, "rho": 0.0111, "theo": 1.4321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.93, "last_trade_time": "2026-11-03T12:02:06", "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "NRG261204P00105000", "bid": 15.9, "bid_size": 26.0, "ask": 19.2, "ask_size": 31.0, "iv": 0.5379, "open_interest": 0.0, "volume": 0.0, "delta": -0.814, "gamma": 0.0173, "vega": 0.065, "theta": -0.0741, "rho": -0.046, "theo": 18.1154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3500003814697}, {"option": "NRG261204C00106000", "bid": 0.1, "bid_size": 4.0, "ask": 3.4, "ask_size": 12.0, "iv": 0.7029, "open_interest": 3.0, "volume": 0.0, "delta": 0.1728, "gamma": 0.0163, "vega": 0.0626, "theta": -0.0704, "rho": 0.0103, "theo": 1.3136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-03T14:57:38", "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "NRG261204P00106000", "bid": 16.8, "bid_size": 12.0, "ask": 20.7, "ask_size": 4.0, "iv": 0.5946, "open_interest": 1.0, "volume": 0.0, "delta": -0.827, "gamma": 0.0165, "vega": 0.0622, "theta": -0.0712, "rho": -0.0466, "theo": 18.9958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-11-03T15:07:35", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "NRG261204C00107000", "bid": 0.05, "bid_size": 6.0, "ask": 3.2, "ask_size": 6.0, "iv": 0.7058, "open_interest": 0.0, "volume": 0.0, "delta": 0.1609, "gamma": 0.0155, "vega": 0.0598, "theta": -0.0674, "rho": 0.0096, "theo": 1.2057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "NRG261204P00107000", "bid": 17.7, "bid_size": 9.0, "ask": 21.6, "ask_size": 2.0, "iv": 0.5874, "open_interest": 0.0, "volume": 0.0, "delta": -0.839, "gamma": 0.0157, "vega": 0.0593, "theta": -0.0682, "rho": -0.0462, "theo": 19.887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "NRG261204C00108000", "bid": 0.25, "bid_size": 2.0, "ask": 3.1, "ask_size": 14.0, "iv": 0.7345, "open_interest": 0.0, "volume": 0.0, "delta": 0.1497, "gamma": 0.0147, "vega": 0.057, "theta": -0.0645, "rho": 0.009, "theo": 1.1076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "NRG261204P00108000", "bid": 18.9, "bid_size": 7.0, "ask": 22.4, "ask_size": 4.0, "iv": 0.6165, "open_interest": 0.0, "volume": 0.0, "delta": -0.8503, "gamma": 0.0149, "vega": 0.0566, "theta": -0.0654, "rho": -0.0467, "theo": 20.788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "NRG261204C00109000", "bid": 0.05, "bid_size": 10.0, "ask": 3.1, "ask_size": 16.0, "iv": 0.7396, "open_interest": 0.0, "volume": 0.0, "delta": 0.1394, "gamma": 0.014, "vega": 0.0543, "theta": -0.0617, "rho": 0.0084, "theo": 1.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.650000024586916}, {"option": "NRG261204P00109000", "bid": 19.5, "bid_size": 12.0, "ask": 23.0, "ask_size": 3.0, "iv": 0.5498, "open_interest": 1.0, "volume": 0.0, "delta": -0.8608, "gamma": 0.0142, "vega": 0.0537, "theta": -0.0626, "rho": -0.0463, "theo": 21.6979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.7, "last_trade_time": "2026-11-04T14:11:29", "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "NRG261204C00110000", "bid": 0.05, "bid_size": 5.0, "ask": 2.95, "ask_size": 15.0, "iv": 0.7477, "open_interest": 3.0, "volume": 0.0, "delta": 0.1298, "gamma": 0.0132, "vega": 0.0518, "theta": -0.0589, "rho": 0.0078, "theo": 0.9368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-10-27T14:17:19", "percent_change": 0.0, "prev_day_close": 0.725000012665987}, {"option": "NRG261204P00110000", "bid": 20.4, "bid_size": 11.0, "ask": 23.9, "ask_size": 4.0, "iv": 0.541, "open_interest": 0.0, "volume": 0.0, "delta": -0.8705, "gamma": 0.0134, "vega": 0.0512, "theta": -0.0599, "rho": -0.0461, "theo": 22.6159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1499996185303}, {"option": "NRG261204C00111000", "bid": 0.05, "bid_size": 4.0, "ask": 2.7, "ask_size": 16.0, "iv": 0.7464, "open_interest": 1.0, "volume": 0.0, "delta": 0.1209, "gamma": 0.0125, "vega": 0.0492, "theta": -0.0563, "rho": 0.0073, "theo": 0.8627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-03T15:16:38", "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "NRG261204P00111000", "bid": 21.3, "bid_size": 11.0, "ask": 25.0, "ask_size": 3.0, "iv": 0.5578, "open_interest": 0.0, "volume": 0.0, "delta": -0.8796, "gamma": 0.0127, "vega": 0.0486, "theta": -0.0573, "rho": -0.0453, "theo": 23.5412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0499992370606}, {"option": "NRG261204C00112000", "bid": 0.05, "bid_size": 2.0, "ask": 2.8, "ask_size": 11.0, "iv": 0.774, "open_interest": 0.0, "volume": 0.0, "delta": 0.1126, "gamma": 0.0118, "vega": 0.0468, "theta": -0.0537, "rho": 0.0068, "theo": 0.7952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "NRG261204P00112000", "bid": 22.3, "bid_size": 11.0, "ask": 25.9, "ask_size": 4.0, "iv": 0.5596, "open_interest": 0.0, "volume": 0.0, "delta": -0.888, "gamma": 0.0121, "vega": 0.0461, "theta": -0.0548, "rho": -0.0458, "theo": 24.4732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0499992370606}, {"option": "NRG261204C00113000", "bid": 0.05, "bid_size": 1.0, "ask": 2.75, "ask_size": 17.0, "iv": 0.7971, "open_interest": 0.0, "volume": 0.0, "delta": 0.1049, "gamma": 0.0112, "vega": 0.0445, "theta": -0.0513, "rho": 0.0063, "theo": 0.7337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "NRG261204P00113000", "bid": 23.2, "bid_size": 11.0, "ask": 27.0, "ask_size": 1.0, "iv": 0.5757, "open_interest": 0.0, "volume": 0.0, "delta": -0.8958, "gamma": 0.0114, "vega": 0.0437, "theta": -0.0523, "rho": -0.045, "theo": 25.4112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0499992370606}, {"option": "NRG261204C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 6.0, "iv": 0.7982, "open_interest": 0.0, "volume": 0.0, "delta": 0.0978, "gamma": 0.0106, "vega": 0.0423, "theta": -0.0489, "rho": 0.0059, "theo": 0.6775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "NRG261204P00114000", "bid": 24.2, "bid_size": 11.0, "ask": 28.0, "ask_size": 2.0, "iv": 0.5916, "open_interest": 0.0, "volume": 0.0, "delta": -0.9031, "gamma": 0.0108, "vega": 0.0415, "theta": -0.05, "rho": -0.0446, "theo": 26.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6000003814697}, {"option": "NRG261204C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 6.0, "iv": 0.8117, "open_interest": 12.0, "volume": 0.0, "delta": 0.0912, "gamma": 0.01, "vega": 0.0402, "theta": -0.0466, "rho": 0.0055, "theo": 0.6262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-11-04T11:59:15", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "NRG261204P00115000", "bid": 25.1, "bid_size": 15.0, "ask": 28.4, "ask_size": 14.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.9098, "gamma": 0.0102, "vega": 0.0392, "theta": -0.0478, "rho": -0.0434, "theo": 27.3031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.38, "last_trade_time": "2026-11-05T14:30:59", "percent_change": 0.0, "prev_day_close": 34.5500011444092}, {"option": "NRG261204C00116000", "bid": 0.05, "bid_size": 1.0, "ask": 2.6, "ask_size": 13.0, "iv": 0.8294, "open_interest": 0.0, "volume": 0.0, "delta": 0.0851, "gamma": 0.0094, "vega": 0.0381, "theta": -0.0445, "rho": 0.0051, "theo": 0.5794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NRG261204P00116000", "bid": 26.1, "bid_size": 11.0, "ask": 29.9, "ask_size": 2.0, "iv": 0.587, "open_interest": 1.0, "volume": 0.0, "delta": -0.9161, "gamma": 0.0097, "vega": 0.0371, "theta": -0.0457, "rho": -0.0433, "theo": 28.2563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.66, "last_trade_time": "2026-10-30T15:03:57", "percent_change": 0.0, "prev_day_close": 35.8000011444092}, {"option": "NRG261204C00117000", "bid": 0.05, "bid_size": 1.0, "ask": 2.55, "ask_size": 21.0, "iv": 0.8468, "open_interest": 0.0, "volume": 0.0, "delta": 0.0795, "gamma": 0.0089, "vega": 0.0362, "theta": -0.0424, "rho": 0.0048, "theo": 0.5366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NRG261204P00117000", "bid": 27.0, "bid_size": 11.0, "ask": 30.8, "ask_size": 2.0, "iv": 0.5565, "open_interest": 0.0, "volume": 0.0, "delta": -0.9219, "gamma": 0.0092, "vega": 0.0352, "theta": -0.0436, "rho": -0.0422, "theo": 29.2133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.9500007629394}, {"option": "NRG261204C00118000", "bid": 0.05, "bid_size": 1.0, "ask": 2.5, "ask_size": 10.0, "iv": 0.8594, "open_interest": 0.0, "volume": 0.0, "delta": 0.0742, "gamma": 0.0084, "vega": 0.0344, "theta": -0.0404, "rho": 0.0045, "theo": 0.4974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NRG261204P00118000", "bid": 28.0, "bid_size": 11.0, "ask": 31.8, "ask_size": 3.0, "iv": 0.5704, "open_interest": 0.0, "volume": 0.0, "delta": -0.9273, "gamma": 0.0087, "vega": 0.0333, "theta": -0.0417, "rho": -0.0427, "theo": 30.1741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7000007629394}, {"option": "NRG261204C00119000", "bid": 0.05, "bid_size": 1.0, "ask": 2.45, "ask_size": 10.0, "iv": 0.8667, "open_interest": 0.0, "volume": 0.0, "delta": 0.0694, "gamma": 0.008, "vega": 0.0327, "theta": -0.0385, "rho": 0.0042, "theo": 0.4615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NRG261204P00119000", "bid": 29.0, "bid_size": 11.0, "ask": 32.8, "ask_size": 2.0, "iv": 0.5841, "open_interest": 0.0, "volume": 0.0, "delta": -0.9323, "gamma": 0.0082, "vega": 0.0316, "theta": -0.0398, "rho": -0.041, "theo": 31.1382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6499996185303}, {"option": "NRG261204C00120000", "bid": 0.05, "bid_size": 1.0, "ask": 2.45, "ask_size": 10.0, "iv": 0.8832, "open_interest": 0.0, "volume": 0.0, "delta": 0.0649, "gamma": 0.0075, "vega": 0.031, "theta": -0.0368, "rho": 0.0039, "theo": 0.4286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NRG261204P00120000", "bid": 29.9, "bid_size": 11.0, "ask": 33.8, "ask_size": 3.0, "iv": 0.5672, "open_interest": 0.0, "volume": 0.0, "delta": -0.9369, "gamma": 0.0078, "vega": 0.0297, "theta": -0.0381, "rho": -0.0395, "theo": 32.1055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6499996185303}, {"option": "NRG261204C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 10.0, "iv": 0.8896, "open_interest": 0.0, "volume": 0.0, "delta": 0.0607, "gamma": 0.0071, "vega": 0.0294, "theta": -0.035, "rho": 0.0037, "theo": 0.3985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NRG261204P00121000", "bid": 30.9, "bid_size": 11.0, "ask": 34.7, "ask_size": 3.0, "iv": 0.537, "open_interest": 0.0, "volume": 0.0, "delta": -0.9413, "gamma": 0.0074, "vega": 0.028, "theta": -0.0365, "rho": -0.0393, "theo": 33.0758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.8999996185303}, {"option": "NRG261204C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 2.0, "iv": 0.9005, "open_interest": 0.0, "volume": 0.0, "delta": 0.0568, "gamma": 0.0067, "vega": 0.0279, "theta": -0.0334, "rho": 0.0034, "theo": 0.3708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NRG261204P00122000", "bid": 31.9, "bid_size": 11.0, "ask": 35.7, "ask_size": 6.0, "iv": 0.5492, "open_interest": 0.0, "volume": 0.0, "delta": -0.9453, "gamma": 0.007, "vega": 0.0266, "theta": -0.0349, "rho": -0.0384, "theo": 34.0483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8999996185303}, {"option": "NRG261204C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 10.0, "iv": 0.9162, "open_interest": 0.0, "volume": 0.0, "delta": 0.0532, "gamma": 0.0063, "vega": 0.0266, "theta": -0.0319, "rho": 0.0032, "theo": 0.3454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NRG261204P00123000", "bid": 32.9, "bid_size": 11.0, "ask": 36.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.949, "gamma": 0.0066, "vega": 0.0251, "theta": -0.0334, "rho": -0.0385, "theo": 35.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8999996185303}, {"option": "NRG261204C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 11.0, "iv": 0.9417, "open_interest": 2.0, "volume": 0.0, "delta": 0.0468, "gamma": 0.0056, "vega": 0.024, "theta": -0.029, "rho": 0.0028, "theo": 0.3004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T10:50:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NRG261204P00125000", "bid": 34.9, "bid_size": 11.0, "ask": 38.8, "ask_size": 3.0, "iv": 0.6302, "open_interest": 0.0, "volume": 0.0, "delta": -0.9558, "gamma": 0.0059, "vega": 0.0223, "theta": -0.0306, "rho": -0.0346, "theo": 36.979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.9500007629394}, {"option": "NRG261204C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 9.0, "iv": 1.0096, "open_interest": 0.0, "volume": 0.0, "delta": 0.0343, "gamma": 0.0043, "vega": 0.0186, "theta": -0.023, "rho": 0.0021, "theo": 0.2153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NRG261204P00130000", "bid": 39.8, "bid_size": 16.0, "ask": 43.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.969, "gamma": 0.0046, "vega": 0.0168, "theta": -0.0248, "rho": -0.0321, "theo": 41.8975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.9500007629394}, {"option": "NRG261204C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 10.0, "iv": 1.0728, "open_interest": 0.0, "volume": 0.0, "delta": 0.0256, "gamma": 0.0032, "vega": 0.0146, "theta": -0.0184, "rho": 0.0015, "theo": 0.1575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NRG261204P00135000", "bid": 44.8, "bid_size": 11.0, "ask": 48.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9784, "gamma": 0.0035, "vega": 0.0121, "theta": -0.0201, "rho": -0.0252, "theo": 46.8452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.9500007629394}, {"option": "NRG261204C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.1317, "open_interest": 0.0, "volume": 0.0, "delta": 0.0193, "gamma": 0.0025, "vega": 0.0115, "theta": -0.0148, "rho": 0.0012, "theo": 0.1174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NRG261204P00140000", "bid": 49.8, "bid_size": 16.0, "ask": 53.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9851, "gamma": 0.0027, "vega": 0.0083, "theta": -0.0162, "rho": -0.0173, "theo": 51.8109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.9500007629394}, {"option": "NRG261204C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 1.1932, "open_interest": 0.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.0019, "vega": 0.0092, "theta": -0.012, "rho": 0.0009, "theo": 0.089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NRG261204P00145000", "bid": 54.8, "bid_size": 16.0, "ask": 58.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.002, "vega": 0.0065, "theta": -0.0127, "rho": -0.0169, "theo": 56.7892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.9499988555908}, {"option": "NRG261211C00060000", "bid": 27.6, "bid_size": 15.0, "ask": 30.8, "ask_size": 12.0, "iv": 0.9449, "open_interest": 0.0, "volume": 0.0, "delta": 0.952, "gamma": 0.0044, "vega": 0.0265, "theta": -0.0295, "rho": 0.0479, "theo": 28.7358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NRG261211P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 280.0, "iv": 1.0249, "open_interest": 0.0, "volume": 0.0, "delta": -0.046, "gamma": 0.0044, "vega": 0.0264, "theta": -0.0294, "rho": -0.004, "theo": 0.4451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NRG261211C00065000", "bid": 23.3, "bid_size": 13.0, "ask": 26.1, "ask_size": 12.0, "iv": 0.893, "open_interest": 0.0, "volume": 0.0, "delta": 0.9223, "gamma": 0.0069, "vega": 0.039, "theta": -0.0411, "rho": 0.0526, "theo": 24.0609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NRG261211P00065000", "bid": 0.05, "bid_size": 67.0, "ask": 2.7, "ask_size": 290.0, "iv": 0.89, "open_interest": 0.0, "volume": 0.0, "delta": -0.0755, "gamma": 0.0069, "vega": 0.039, "theta": -0.0411, "rho": -0.0066, "theo": 0.751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NRG261211C00070000", "bid": 18.3, "bid_size": 45.0, "ask": 21.7, "ask_size": 14.0, "iv": 0.7795, "open_interest": 0.0, "volume": 0.0, "delta": 0.8772, "gamma": 0.0103, "vega": 0.055, "theta": -0.055, "rho": 0.0545, "theo": 19.5803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "NRG261211P00070000", "bid": 0.15, "bid_size": 51.0, "ask": 3.2, "ask_size": 232.0, "iv": 0.7802, "open_interest": 1.0, "volume": 0.0, "delta": -0.1206, "gamma": 0.0104, "vega": 0.055, "theta": -0.055, "rho": -0.0104, "theo": 1.2508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-05T15:30:58", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "NRG261211C00074000", "bid": 15.3, "bid_size": 36.0, "ask": 18.3, "ask_size": 13.0, "iv": 0.7599, "open_interest": 0.0, "volume": 0.0, "delta": 0.8269, "gamma": 0.0136, "vega": 0.0695, "theta": -0.0669, "rho": 0.054, "theo": 16.2035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "NRG261211P00074000", "bid": 0.9, "bid_size": 52.0, "ask": 3.6, "ask_size": 185.0, "iv": 0.732, "open_interest": 3.0, "volume": 3.0, "delta": -0.1711, "gamma": 0.0137, "vega": 0.0696, "theta": -0.0671, "rho": -0.0146, "theo": 1.8582, "change": -1.28, "open": 2.27, "high": 2.27, "low": 2.27, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-11-06T13:53:29", "percent_change": -36.0563, "prev_day_close": 3.54999995231628}, {"option": "NRG261211C00075000", "bid": 14.5, "bid_size": 37.0, "ask": 17.5, "ask_size": 14.0, "iv": 0.7503, "open_interest": 0.0, "volume": 0.0, "delta": 0.812, "gamma": 0.0145, "vega": 0.0732, "theta": -0.0699, "rho": 0.0536, "theo": 15.3963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "NRG261211P00075000", "bid": 0.85, "bid_size": 58.0, "ask": 2.85, "ask_size": 141.0, "iv": 0.6428, "open_interest": 3.0, "volume": 3.0, "delta": -0.186, "gamma": 0.0146, "vega": 0.0732, "theta": -0.0701, "rho": -0.0159, "theo": 2.0471, "change": -1.53, "open": 2.42, "high": 2.42, "low": 2.42, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-11-06T13:53:29", "percent_change": -38.7342, "prev_day_close": 3.95000004768372}, {"option": "NRG261211C00076000", "bid": 13.3, "bid_size": 48.0, "ask": 16.7, "ask_size": 14.0, "iv": 0.7142, "open_interest": 0.0, "volume": 0.0, "delta": 0.7963, "gamma": 0.0154, "vega": 0.0769, "theta": -0.0728, "rho": 0.0531, "theo": 14.6059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "NRG261211P00076000", "bid": 0.6, "bid_size": 66.0, "ask": 3.8, "ask_size": 162.0, "iv": 0.6568, "open_interest": 0.0, "volume": 0.0, "delta": -0.2017, "gamma": 0.0155, "vega": 0.077, "theta": -0.073, "rho": -0.0171, "theo": 2.2531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "NRG261211C00077000", "bid": 12.6, "bid_size": 17.0, "ask": 16.1, "ask_size": 1.0, "iv": 0.7206, "open_interest": 0.0, "volume": 0.0, "delta": 0.7796, "gamma": 0.0163, "vega": 0.0806, "theta": -0.0757, "rho": 0.0525, "theo": 13.8338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "NRG261211P00077000", "bid": 0.75, "bid_size": 58.0, "ask": 3.5, "ask_size": 147.0, "iv": 0.613, "open_interest": 9.0, "volume": 0.0, "delta": -0.2184, "gamma": 0.0164, "vega": 0.0807, "theta": -0.0759, "rho": -0.0185, "theo": 2.4772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-05T12:33:40", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "NRG261211C00078000", "bid": 12.3, "bid_size": 23.0, "ask": 15.1, "ask_size": 14.0, "iv": 0.7241, "open_interest": 0.0, "volume": 0.0, "delta": 0.7621, "gamma": 0.0172, "vega": 0.0841, "theta": -0.0784, "rho": 0.0518, "theo": 13.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "NRG261211P00078000", "bid": 1.1, "bid_size": 69.0, "ask": 4.4, "ask_size": 194.0, "iv": 0.6552, "open_interest": 9.0, "volume": 0.0, "delta": -0.236, "gamma": 0.0172, "vega": 0.0842, "theta": -0.0786, "rho": -0.0201, "theo": 2.7205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-11-05T12:33:40", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "NRG261211C00079000", "bid": 11.1, "bid_size": 36.0, "ask": 14.4, "ask_size": 13.0, "iv": 0.6917, "open_interest": 0.0, "volume": 0.0, "delta": 0.7436, "gamma": 0.018, "vega": 0.0876, "theta": -0.081, "rho": 0.051, "theo": 12.3481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "NRG261211P00079000", "bid": 1.75, "bid_size": 67.0, "ask": 4.0, "ask_size": 189.0, "iv": 0.6336, "open_interest": 3.0, "volume": 3.0, "delta": -0.2546, "gamma": 0.0181, "vega": 0.0877, "theta": -0.0813, "rho": -0.0215, "theo": 2.9842, "change": -2.44, "open": 2.86, "high": 2.86, "low": 2.86, "tick": "down", "last_trade_price": 2.86, "last_trade_time": "2026-11-06T15:51:48", "percent_change": -46.0377, "prev_day_close": 5.29999995231628}, {"option": "NRG261211C00080000", "bid": 10.8, "bid_size": 52.0, "ask": 13.7, "ask_size": 19.0, "iv": 0.7077, "open_interest": 0.0, "volume": 1.0, "delta": 0.7243, "gamma": 0.0189, "vega": 0.091, "theta": -0.0835, "rho": 0.05, "theo": 11.6369, "change": 3.95, "open": 11.3, "high": 11.3, "low": 11.3, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-11-06T12:13:10", "percent_change": 53.7415, "prev_day_close": 7.34999990463257}, {"option": "NRG261211P00080000", "bid": 1.2, "bid_size": 61.0, "ask": 4.5, "ask_size": 171.0, "iv": 0.5943, "open_interest": 6.0, "volume": 3.0, "delta": -0.2739, "gamma": 0.019, "vega": 0.0911, "theta": -0.0837, "rho": -0.0231, "theo": 3.2694, "change": -3.11, "open": 3.09, "high": 3.09, "low": 3.09, "tick": "down", "last_trade_price": 3.09, "last_trade_time": "2026-11-06T15:51:48", "percent_change": -50.1613, "prev_day_close": 6.19999980926514}, {"option": "NRG261211C00081000", "bid": 9.8, "bid_size": 72.0, "ask": 13.0, "ask_size": 18.0, "iv": 0.6837, "open_interest": 0.0, "volume": 0.0, "delta": 0.7042, "gamma": 0.0197, "vega": 0.0941, "theta": -0.0858, "rho": 0.049, "theo": 10.9481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "NRG261211P00081000", "bid": 1.35, "bid_size": 68.0, "ask": 4.8, "ask_size": 157.0, "iv": 0.5821, "open_interest": 0.0, "volume": 0.0, "delta": -0.2941, "gamma": 0.0198, "vega": 0.0942, "theta": -0.086, "rho": -0.0248, "theo": 3.577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "NRG261211C00082000", "bid": 9.0, "bid_size": 8.0, "ask": 12.4, "ask_size": 9.0, "iv": 0.6742, "open_interest": 0.0, "volume": 0.0, "delta": 0.6833, "gamma": 0.0204, "vega": 0.097, "theta": -0.0878, "rho": 0.0479, "theo": 10.2824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "NRG261211P00082000", "bid": 1.6, "bid_size": 6.0, "ask": 5.1, "ask_size": 39.0, "iv": 0.5734, "open_interest": 0.0, "volume": 0.0, "delta": -0.3151, "gamma": 0.0205, "vega": 0.0971, "theta": -0.0881, "rho": -0.0263, "theo": 3.9081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "NRG261211C00083000", "bid": 8.2, "bid_size": 22.0, "ask": 11.7, "ask_size": 5.0, "iv": 0.6579, "open_interest": 0.0, "volume": 0.0, "delta": 0.6617, "gamma": 0.0212, "vega": 0.0996, "theta": -0.0896, "rho": 0.0467, "theo": 9.6411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "NRG261211P00083000", "bid": 1.95, "bid_size": 7.0, "ask": 5.4, "ask_size": 36.0, "iv": 0.5676, "open_interest": 0.0, "volume": 0.0, "delta": -0.3368, "gamma": 0.0212, "vega": 0.0997, "theta": -0.09, "rho": -0.0281, "theo": 4.2634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "NRG261211C00084000", "bid": 8.2, "bid_size": 67.0, "ask": 11.1, "ask_size": 36.0, "iv": 0.6841, "open_interest": 0.0, "volume": 0.0, "delta": 0.6395, "gamma": 0.0218, "vega": 0.102, "theta": -0.0912, "rho": 0.0454, "theo": 9.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.99999988079071}, {"option": "NRG261211P00084000", "bid": 2.8, "bid_size": 61.0, "ask": 5.8, "ask_size": 173.0, "iv": 0.5892, "open_interest": 0.0, "volume": 0.0, "delta": -0.359, "gamma": 0.0219, "vega": 0.1021, "theta": -0.0916, "rho": -0.0299, "theo": 4.6438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "NRG261211C00085000", "bid": 7.8, "bid_size": 50.0, "ask": 10.6, "ask_size": 12.0, "iv": 0.616, "open_interest": 9.0, "volume": 4.0, "delta": 0.6168, "gamma": 0.0224, "vega": 0.104, "theta": -0.0926, "rho": 0.044, "theo": 8.4339, "change": 4.6, "open": 6.16, "high": 9.0, "low": 6.16, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-06T15:54:58", "percent_change": 104.545, "prev_day_close": 4.39999997615814}, {"option": "NRG261211P00085000", "bid": 3.9, "bid_size": 64.0, "ask": 5.3, "ask_size": 64.0, "iv": 0.576, "open_interest": 0.0, "volume": 0.0, "delta": -0.3818, "gamma": 0.0225, "vega": 0.1041, "theta": -0.0929, "rho": -0.0316, "theo": 5.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "NRG261211C00086000", "bid": 6.8, "bid_size": 88.0, "ask": 9.9, "ask_size": 20.0, "iv": 0.6613, "open_interest": 0.0, "volume": 0.0, "delta": 0.5937, "gamma": 0.0229, "vega": 0.1057, "theta": -0.0936, "rho": 0.0426, "theo": 7.8693, "change": 0.0, "open": 0.0, "high": 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": "NRG261211P00086000", "bid": 3.6, "bid_size": 64.0, "ask": 6.2, "ask_size": 103.0, "iv": 0.5608, "open_interest": 0.0, "volume": 0.0, "delta": -0.4051, "gamma": 0.023, "vega": 0.1058, "theta": -0.094, "rho": -0.0334, "theo": 5.4823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.00000023841858}, {"option": "NRG261211C00087000", "bid": 6.0, "bid_size": 22.0, "ask": 9.3, "ask_size": 5.0, "iv": 0.6426, "open_interest": 0.0, "volume": 0.0, "delta": 0.5703, "gamma": 0.0233, "vega": 0.1071, "theta": -0.0943, "rho": 0.0412, "theo": 7.3313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.12500011920929}, {"option": "NRG261211P00087000", "bid": 3.6, "bid_size": 9.0, "ask": 6.9, "ask_size": 30.0, "iv": 0.5483, "open_interest": 0.0, "volume": 0.0, "delta": -0.4286, "gamma": 0.0234, "vega": 0.1072, "theta": -0.0948, "rho": -0.0353, "theo": 5.9413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "NRG261211C00088000", "bid": 5.6, "bid_size": 23.0, "ask": 8.8, "ask_size": 4.0, "iv": 0.6453, "open_interest": 0.0, "volume": 0.0, "delta": 0.5466, "gamma": 0.0236, "vega": 0.108, "theta": -0.0948, "rho": 0.0396, "theo": 6.8197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "NRG261211P00088000", "bid": 4.1, "bid_size": 8.0, "ask": 7.4, "ask_size": 29.0, "iv": 0.5474, "open_interest": 0.0, "volume": 0.0, "delta": -0.4524, "gamma": 0.0237, "vega": 0.1081, "theta": -0.0952, "rho": -0.037, "theo": 6.4272, "change": 0.0, "open": 0.0, "high": 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": "NRG261211C00089000", "bid": 5.3, "bid_size": 75.0, "ask": 8.4, "ask_size": 37.0, "iv": 0.6551, "open_interest": 0.0, "volume": 0.0, "delta": 0.5229, "gamma": 0.0238, "vega": 0.1086, "theta": -0.0949, "rho": 0.0381, "theo": 6.3351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "NRG261211P00089000", "bid": 4.9, "bid_size": 54.0, "ask": 7.2, "ask_size": 37.0, "iv": 0.5258, "open_interest": 0.0, "volume": 0.0, "delta": -0.4763, "gamma": 0.0239, "vega": 0.1087, "theta": -0.0954, "rho": -0.0388, "theo": 6.9398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "NRG261211C00090000", "bid": 5.4, "bid_size": 44.0, "ask": 7.5, "ask_size": 41.0, "iv": 0.6582, "open_interest": 0.0, "volume": 4.0, "delta": 0.4992, "gamma": 0.0239, "vega": 0.1088, "theta": -0.0947, "rho": 0.0365, "theo": 5.8771, "change": 3.725, "open": 6.5, "high": 7.01, "low": 6.5, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-06T15:48:58", "percent_change": 113.74, "prev_day_close": 3.27499997615814}, {"option": "NRG261211P00090000", "bid": 5.7, "bid_size": 60.0, "ask": 8.4, "ask_size": 93.0, "iv": 0.5661, "open_interest": 0.0, "volume": 0.0, "delta": -0.5001, "gamma": 0.0241, "vega": 0.1088, "theta": -0.0952, "rho": -0.0405, "theo": 7.4793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1000003814697}, {"option": "NRG261211C00091000", "bid": 4.9, "bid_size": 47.0, "ask": 7.5, "ask_size": 18.0, "iv": 0.6731, "open_interest": 0.0, "volume": 0.0, "delta": 0.4756, "gamma": 0.024, "vega": 0.1086, "theta": -0.0942, "rho": 0.0349, "theo": 5.4453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "NRG261211P00091000", "bid": 5.8, "bid_size": 50.0, "ask": 8.9, "ask_size": 96.0, "iv": 0.5396, "open_interest": 0.0, "volume": 0.0, "delta": -0.5238, "gamma": 0.0241, "vega": 0.1086, "theta": -0.0948, "rho": -0.0421, "theo": 8.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "NRG261211C00092000", "bid": 3.9, "bid_size": 8.0, "ask": 7.2, "ask_size": 14.0, "iv": 0.6494, "open_interest": 0.0, "volume": 0.0, "delta": 0.4523, "gamma": 0.0239, "vega": 0.1081, "theta": -0.0935, "rho": 0.0333, "theo": 5.0396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87500005960464}, {"option": "NRG261211P00092000", "bid": 6.5, "bid_size": 5.0, "ask": 9.5, "ask_size": 25.0, "iv": 0.543, "open_interest": 0.0, "volume": 0.0, "delta": -0.5473, "gamma": 0.0241, "vega": 0.108, "theta": -0.0941, "rho": -0.0438, "theo": 8.6374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "NRG261211C00093000", "bid": 3.5, "bid_size": 10.0, "ask": 6.8, "ask_size": 14.0, "iv": 0.6466, "open_interest": 0.0, "volume": 0.0, "delta": 0.4293, "gamma": 0.0238, "vega": 0.1072, "theta": -0.0925, "rho": 0.0318, "theo": 4.6594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62499994039536}, {"option": "NRG261211P00093000", "bid": 7.0, "bid_size": 8.0, "ask": 10.1, "ask_size": 25.0, "iv": 0.5348, "open_interest": 0.0, "volume": 0.0, "delta": -0.5704, "gamma": 0.0239, "vega": 0.1071, "theta": -0.0931, "rho": -0.0452, "theo": 9.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "NRG261211C00094000", "bid": 3.8, "bid_size": 41.0, "ask": 6.1, "ask_size": 42.0, "iv": 0.6608, "open_interest": 0.0, "volume": 0.0, "delta": 0.4068, "gamma": 0.0235, "vega": 0.1059, "theta": -0.0912, "rho": 0.0302, "theo": 4.3036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "NRG261211P00094000", "bid": 7.7, "bid_size": 38.0, "ask": 10.4, "ask_size": 57.0, "iv": 0.5192, "open_interest": 0.0, "volume": 0.0, "delta": -0.5931, "gamma": 0.0237, "vega": 0.1058, "theta": -0.0919, "rho": -0.0467, "theo": 9.8976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "NRG261211C00095000", "bid": 3.6, "bid_size": 50.0, "ask": 4.3, "ask_size": 30.0, "iv": 0.5972, "open_interest": 10.0, "volume": 4.0, "delta": 0.3849, "gamma": 0.0232, "vega": 0.1043, "theta": -0.0897, "rho": 0.0286, "theo": 3.9719, "change": 2.125, "open": 4.5, "high": 4.5, "low": 4.35, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-11-06T15:53:40", "percent_change": 95.5056, "prev_day_close": 2.22499996423721}, {"option": "NRG261211P00095000", "bid": 8.4, "bid_size": 24.0, "ask": 11.4, "ask_size": 58.0, "iv": 0.5349, "open_interest": 0.0, "volume": 0.0, "delta": -0.6152, "gamma": 0.0234, "vega": 0.1042, "theta": -0.0904, "rho": -0.0482, "theo": 10.5639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "NRG261211C00096000", "bid": 2.6, "bid_size": 74.0, "ask": 4.9, "ask_size": 50.0, "iv": 0.6074, "open_interest": 0.0, "volume": 0.0, "delta": 0.3635, "gamma": 0.0228, "vega": 0.1025, "theta": -0.088, "rho": 0.0271, "theo": 3.6632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "NRG261211P00096000", "bid": 9.1, "bid_size": 24.0, "ask": 12.1, "ask_size": 61.0, "iv": 0.5341, "open_interest": 0.0, "volume": 0.0, "delta": -0.6367, "gamma": 0.023, "vega": 0.1023, "theta": -0.0887, "rho": -0.0492, "theo": 11.2536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "NRG261211C00097000", "bid": 2.3, "bid_size": 11.0, "ask": 5.5, "ask_size": 14.0, "iv": 0.6505, "open_interest": 0.0, "volume": 0.0, "delta": 0.3429, "gamma": 0.0223, "vega": 0.1004, "theta": -0.0861, "rho": 0.0256, "theo": 3.3762, "change": 0.0, "open": 0.0, "high": 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": "NRG261211P00097000", "bid": 9.9, "bid_size": 5.0, "ask": 12.8, "ask_size": 17.0, "iv": 0.5362, "open_interest": 0.0, "volume": 0.0, "delta": -0.6576, "gamma": 0.0225, "vega": 0.1, "theta": -0.0868, "rho": -0.0504, "theo": 11.9655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "NRG261211C00098000", "bid": 2.05, "bid_size": 6.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.6358, "open_interest": 0.0, "volume": 0.0, "delta": 0.323, "gamma": 0.0218, "vega": 0.098, "theta": -0.084, "rho": 0.0242, "theo": 3.1103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "NRG261211P00098000", "bid": 10.5, "bid_size": 6.0, "ask": 13.6, "ask_size": 5.0, "iv": 0.531, "open_interest": 0.0, "volume": 0.0, "delta": -0.6776, "gamma": 0.022, "vega": 0.0978, "theta": -0.0848, "rho": -0.0518, "theo": 12.6981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "NRG261211C00099000", "bid": 1.1, "bid_size": 21.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.6133, "open_interest": 0.0, "volume": 0.0, "delta": 0.3038, "gamma": 0.0212, "vega": 0.0955, "theta": -0.0818, "rho": 0.0228, "theo": 2.8643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50000002980232}, {"option": "NRG261211P00099000", "bid": 11.3, "bid_size": 1.0, "ask": 14.8, "ask_size": 2.0, "iv": 0.5562, "open_interest": 0.0, "volume": 0.0, "delta": -0.697, "gamma": 0.0214, "vega": 0.095, "theta": -0.0827, "rho": -0.0521, "theo": 13.451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0499992370605}, {"option": "NRG261211C00100000", "bid": 1.55, "bid_size": 5.0, "ask": 4.8, "ask_size": 17.0, "iv": 0.6567, "open_interest": 0.0, "volume": 0.0, "delta": 0.2855, "gamma": 0.0206, "vega": 0.0929, "theta": -0.0795, "rho": 0.0215, "theo": 2.637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.24999997764826}, {"option": "NRG261211P00100000", "bid": 12.1, "bid_size": 3.0, "ask": 15.3, "ask_size": 4.0, "iv": 0.5414, "open_interest": 0.0, "volume": 0.0, "delta": -0.7155, "gamma": 0.0208, "vega": 0.0922, "theta": -0.0804, "rho": -0.0529, "theo": 14.2228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "NRG261211C00101000", "bid": 0.6, "bid_size": 9.0, "ask": 4.6, "ask_size": 12.0, "iv": 0.6195, "open_interest": 0.0, "volume": 0.0, "delta": 0.268, "gamma": 0.02, "vega": 0.09, "theta": -0.0771, "rho": 0.0202, "theo": 2.4272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12500004842877}, {"option": "NRG261211P00101000", "bid": 12.9, "bid_size": 4.0, "ask": 16.0, "ask_size": 5.0, "iv": 0.5352, "open_interest": 0.0, "volume": 0.0, "delta": -0.7332, "gamma": 0.0202, "vega": 0.0896, "theta": -0.078, "rho": -0.0544, "theo": 15.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "NRG261211C00102000", "bid": 0.4, "bid_size": 7.0, "ask": 4.5, "ask_size": 3.0, "iv": 0.6259, "open_interest": 0.0, "volume": 0.0, "delta": 0.2514, "gamma": 0.0193, "vega": 0.0871, "theta": -0.0746, "rho": 0.019, "theo": 2.234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "NRG261211P00102000", "bid": 13.6, "bid_size": 2.0, "ask": 17.2, "ask_size": 3.0, "iv": 0.5513, "open_interest": 0.0, "volume": 0.0, "delta": -0.75, "gamma": 0.0195, "vega": 0.0865, "theta": -0.0756, "rho": -0.0542, "theo": 15.8183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "NRG261211C00103000", "bid": 0.6, "bid_size": 62.0, "ask": 3.8, "ask_size": 49.0, "iv": 0.6194, "open_interest": 0.0, "volume": 0.0, "delta": 0.2356, "gamma": 0.0186, "vega": 0.0841, "theta": -0.0721, "rho": 0.0178, "theo": 2.0562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500002682209}, {"option": "NRG261211P00103000", "bid": 14.5, "bid_size": 12.0, "ask": 17.6, "ask_size": 17.0, "iv": 0.5276, "open_interest": 0.0, "volume": 0.0, "delta": -0.766, "gamma": 0.0188, "vega": 0.0834, "theta": -0.0731, "rho": -0.0546, "theo": 16.6402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "NRG261211C00104000", "bid": 0.7, "bid_size": 77.0, "ask": 3.5, "ask_size": 49.0, "iv": 0.629, "open_interest": 0.0, "volume": 0.0, "delta": 0.2207, "gamma": 0.0179, "vega": 0.0811, "theta": -0.0696, "rho": 0.0167, "theo": 1.8927, "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": 1.72499994933605}, {"option": "NRG261211P00104000", "bid": 15.4, "bid_size": 13.0, "ask": 18.5, "ask_size": 16.0, "iv": 0.5342, "open_interest": 1.0, "volume": 1.0, "delta": -0.7811, "gamma": 0.0181, "vega": 0.0803, "theta": -0.0706, "rho": -0.0553, "theo": 17.4766, "change": -6.51, "open": 17.64, "high": 17.64, "low": 17.64, "tick": "down", "last_trade_price": 17.64, "last_trade_time": "2026-11-06T13:56:00", "percent_change": -26.9565, "prev_day_close": 24.1499996185303}, {"option": "NRG261211C00105000", "bid": 0.6, "bid_size": 83.0, "ask": 3.2, "ask_size": 49.0, "iv": 0.6251, "open_interest": 0.0, "volume": 1.0, "delta": 0.2066, "gamma": 0.0171, "vega": 0.078, "theta": -0.067, "rho": 0.0156, "theo": 1.7425, "change": -0.035, "open": 1.34, "high": 1.34, "low": 1.34, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-11-06T12:40:24", "percent_change": -2.54545, "prev_day_close": 1.37499995529652}, {"option": "NRG261211P00105000", "bid": 16.2, "bid_size": 12.0, "ask": 19.3, "ask_size": 17.0, "iv": 0.5246, "open_interest": 0.0, "volume": 0.0, "delta": -0.7955, "gamma": 0.0174, "vega": 0.0773, "theta": -0.0682, "rho": -0.0561, "theo": 18.3259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "NRG261211C00106000", "bid": 0.65, "bid_size": 79.0, "ask": 3.4, "ask_size": 54.0, "iv": 0.661, "open_interest": 0.0, "volume": 0.0, "delta": 0.1933, "gamma": 0.0164, "vega": 0.075, "theta": -0.0645, "rho": 0.0146, "theo": 1.6047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22499997913837}, {"option": "NRG261211P00106000", "bid": 17.1, "bid_size": 29.0, "ask": 20.3, "ask_size": 16.0, "iv": 0.5357, "open_interest": 0.0, "volume": 0.0, "delta": -0.809, "gamma": 0.0167, "vega": 0.0738, "theta": -0.0657, "rho": -0.0548, "theo": 19.1881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4000005722046}, {"option": "NRG261211C00107000", "bid": 0.2, "bid_size": 6.0, "ask": 3.6, "ask_size": 5.0, "iv": 0.6649, "open_interest": 0.0, "volume": 0.0, "delta": 0.1808, "gamma": 0.0157, "vega": 0.072, "theta": -0.062, "rho": 0.0137, "theo": 1.4782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499995306134}, {"option": "NRG261211P00107000", "bid": 17.9, "bid_size": 10.0, "ask": 21.5, "ask_size": 4.0, "iv": 0.554, "open_interest": 0.0, "volume": 0.0, "delta": -0.8217, "gamma": 0.016, "vega": 0.0708, "theta": -0.0632, "rho": -0.0552, "theo": 20.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3500003814697}, {"option": "NRG261211C00108000", "bid": 0.1, "bid_size": 5.0, "ask": 3.5, "ask_size": 16.0, "iv": 0.671, "open_interest": 0.0, "volume": 0.0, "delta": 0.169, "gamma": 0.015, "vega": 0.069, "theta": -0.0595, "rho": 0.0128, "theo": 1.3621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09999995306134}, {"option": "NRG261211P00108000", "bid": 18.8, "bid_size": 14.0, "ask": 22.3, "ask_size": 5.0, "iv": 0.5469, "open_interest": 0.0, "volume": 0.0, "delta": -0.8337, "gamma": 0.0153, "vega": 0.0678, "theta": -0.0607, "rho": -0.0558, "theo": 20.9464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3500003814697}, {"option": "NRG261211C00109000", "bid": 0.05, "bid_size": 6.0, "ask": 3.4, "ask_size": 17.0, "iv": 0.6797, "open_interest": 0.0, "volume": 0.0, "delta": 0.158, "gamma": 0.0143, "vega": 0.066, "theta": -0.0571, "rho": 0.012, "theo": 1.2557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "NRG261211P00109000", "bid": 19.7, "bid_size": 15.0, "ask": 23.2, "ask_size": 5.0, "iv": 0.5462, "open_interest": 0.0, "volume": 0.0, "delta": -0.8449, "gamma": 0.0146, "vega": 0.0648, "theta": -0.0584, "rho": -0.0557, "theo": 21.8401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "NRG261211C00110000", "bid": 0.05, "bid_size": 5.0, "ask": 3.3, "ask_size": 18.0, "iv": 0.691, "open_interest": 0.0, "volume": 0.0, "delta": 0.1477, "gamma": 0.0136, "vega": 0.0631, "theta": -0.0547, "rho": 0.0112, "theo": 1.1583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500002458692}, {"option": "NRG261211P00110000", "bid": 20.6, "bid_size": 16.0, "ask": 23.9, "ask_size": 1.0, "iv": 0.5226, "open_interest": 1.0, "volume": 0.0, "delta": -0.8555, "gamma": 0.014, "vega": 0.0615, "theta": -0.056, "rho": -0.054, "theo": 22.7433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.85, "last_trade_time": "2026-11-03T11:28:18", "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "NRG261211C00111000", "bid": 0.25, "bid_size": 21.0, "ask": 3.2, "ask_size": 19.0, "iv": 0.7159, "open_interest": 0.0, "volume": 0.0, "delta": 0.138, "gamma": 0.013, "vega": 0.0604, "theta": -0.0524, "rho": 0.0105, "theo": 1.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "NRG261211P00111000", "bid": 21.5, "bid_size": 10.0, "ask": 25.0, "ask_size": 3.0, "iv": 0.5384, "open_interest": 0.0, "volume": 0.0, "delta": -0.8654, "gamma": 0.0133, "vega": 0.0586, "theta": -0.0537, "rho": -0.054, "theo": 23.6549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1500005722046}, {"option": "NRG261211C00112000", "bid": 0.05, "bid_size": 5.0, "ask": 3.1, "ask_size": 18.0, "iv": 0.712, "open_interest": 0.0, "volume": 0.0, "delta": 0.129, "gamma": 0.0124, "vega": 0.0576, "theta": -0.0501, "rho": 0.0098, "theo": 0.9869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.700000012293458}, {"option": "NRG261211P00112000", "bid": 22.5, "bid_size": 10.0, "ask": 25.9, "ask_size": 5.0, "iv": 0.5424, "open_interest": 0.0, "volume": 0.0, "delta": -0.8746, "gamma": 0.0127, "vega": 0.0559, "theta": -0.0515, "rho": -0.0542, "theo": 24.5739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1500005722046}, {"option": "NRG261211C00113000", "bid": 0.2, "bid_size": 15.0, "ask": 3.0, "ask_size": 14.0, "iv": 0.7328, "open_interest": 0.0, "volume": 0.0, "delta": 0.1206, "gamma": 0.0117, "vega": 0.055, "theta": -0.0479, "rho": 0.0092, "theo": 0.9118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09999995306134}, {"option": "NRG261211P00113000", "bid": 23.4, "bid_size": 10.0, "ask": 26.7, "ask_size": 4.0, "iv": 0.5184, "open_interest": 0.0, "volume": 0.0, "delta": -0.8833, "gamma": 0.0121, "vega": 0.0533, "theta": -0.0494, "rho": -0.0541, "theo": 25.4995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1500005722046}, {"option": "NRG261211C00114000", "bid": 0.05, "bid_size": 5.0, "ask": 2.9, "ask_size": 16.0, "iv": 0.7308, "open_interest": 0.0, "volume": 0.0, "delta": 0.1127, "gamma": 0.0112, "vega": 0.0524, "theta": -0.0458, "rho": 0.0086, "theo": 0.843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "NRG261211P00114000", "bid": 24.3, "bid_size": 11.0, "ask": 27.8, "ask_size": 4.0, "iv": 0.5326, "open_interest": 0.0, "volume": 0.0, "delta": -0.8914, "gamma": 0.0115, "vega": 0.0504, "theta": -0.0473, "rho": -0.0514, "theo": 26.4317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.1000003814697}, {"option": "NRG261211C00115000", "bid": 0.1, "bid_size": 1.0, "ask": 2.85, "ask_size": 18.0, "iv": 0.7433, "open_interest": 3.0, "volume": 0.0, "delta": 0.1054, "gamma": 0.0106, "vega": 0.0499, "theta": -0.0437, "rho": 0.008, "theo": 0.7799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-03T13:35:36", "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "NRG261211P00115000", "bid": 25.3, "bid_size": 13.0, "ask": 28.7, "ask_size": 4.0, "iv": 0.5312, "open_interest": 0.0, "volume": 0.0, "delta": -0.899, "gamma": 0.011, "vega": 0.0476, "theta": -0.0453, "rho": -0.0508, "theo": 27.3701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1000003814697}, {"option": "NRG261211C00116000", "bid": 0.1, "bid_size": 1.0, "ask": 2.8, "ask_size": 21.0, "iv": 0.7633, "open_interest": 0.0, "volume": 0.0, "delta": 0.0985, "gamma": 0.01, "vega": 0.0476, "theta": -0.0418, "rho": 0.0075, "theo": 0.7219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NRG261211P00116000", "bid": 26.2, "bid_size": 12.0, "ask": 29.6, "ask_size": 4.0, "iv": 0.5073, "open_interest": 0.0, "volume": 0.0, "delta": -0.9061, "gamma": 0.0104, "vega": 0.0451, "theta": -0.0434, "rho": -0.0512, "theo": 28.3139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0499992370606}, {"option": "NRG261211C00117000", "bid": 0.05, "bid_size": 1.0, "ask": 2.75, "ask_size": 16.0, "iv": 0.7672, "open_interest": 0.0, "volume": 0.0, "delta": 0.0922, "gamma": 0.0095, "vega": 0.0453, "theta": -0.0398, "rho": 0.007, "theo": 0.6687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "NRG261211P00117000", "bid": 27.2, "bid_size": 9.0, "ask": 30.5, "ask_size": 4.0, "iv": 0.4956, "open_interest": 0.0, "volume": 0.0, "delta": -0.9127, "gamma": 0.0099, "vega": 0.043, "theta": -0.0415, "rho": -0.0506, "theo": 29.262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.1000003814697}, {"option": "NRG261211C00118000", "bid": 0.1, "bid_size": 1.0, "ask": 2.7, "ask_size": 12.0, "iv": 0.7827, "open_interest": 0.0, "volume": 0.0, "delta": 0.0862, "gamma": 0.009, "vega": 0.0431, "theta": -0.038, "rho": 0.0066, "theo": 0.6199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NRG261211P00118000", "bid": 28.1, "bid_size": 11.0, "ask": 31.9, "ask_size": 1.0, "iv": 0.5717, "open_interest": 0.0, "volume": 0.0, "delta": -0.9189, "gamma": 0.0094, "vega": 0.0407, "theta": -0.0398, "rho": -0.0489, "theo": 30.2144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7999992370606}, {"option": "NRG261211C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 2.0, "iv": 0.7855, "open_interest": 0.0, "volume": 0.0, "delta": 0.0807, "gamma": 0.0085, "vega": 0.041, "theta": -0.0363, "rho": 0.0062, "theo": 0.5751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NRG261211P00119000", "bid": 29.1, "bid_size": 14.0, "ask": 32.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9247, "gamma": 0.009, "vega": 0.0381, "theta": -0.0381, "rho": -0.0462, "theo": 31.1715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "NRG261211C00120000", "bid": 0.05, "bid_size": 1.0, "ask": 2.6, "ask_size": 12.0, "iv": 0.8005, "open_interest": 0.0, "volume": 0.0, "delta": 0.0755, "gamma": 0.0081, "vega": 0.039, "theta": -0.0346, "rho": 0.0058, "theo": 0.5339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "NRG261211P00120000", "bid": 30.3, "bid_size": 13.0, "ask": 33.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9301, "gamma": 0.0085, "vega": 0.0359, "theta": -0.0365, "rho": -0.0456, "theo": 32.1325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.91, "last_trade_time": "2026-11-05T11:42:35", "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "NRG261211C00121000", "bid": 0.05, "bid_size": 1.0, "ask": 2.55, "ask_size": 12.0, "iv": 0.8109, "open_interest": 0.0, "volume": 0.0, "delta": 0.0707, "gamma": 0.0076, "vega": 0.0371, "theta": -0.033, "rho": 0.0054, "theo": 0.4959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NRG261211P00121000", "bid": 31.0, "bid_size": 11.0, "ask": 34.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9351, "gamma": 0.0081, "vega": 0.0339, "theta": -0.0349, "rho": -0.0459, "theo": 33.0969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "NRG261211C00122000", "bid": 0.05, "bid_size": 1.0, "ask": 2.5, "ask_size": 10.0, "iv": 0.821, "open_interest": 0.0, "volume": 0.0, "delta": 0.0663, "gamma": 0.0072, "vega": 0.0353, "theta": -0.0315, "rho": 0.0051, "theo": 0.4611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NRG261211P00122000", "bid": 32.0, "bid_size": 11.0, "ask": 35.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9398, "gamma": 0.0077, "vega": 0.0323, "theta": -0.0334, "rho": -0.0446, "theo": 34.0638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.9500007629394}, {"option": "NRG261211C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 5.0, "iv": 0.8308, "open_interest": 0.0, "volume": 0.0, "delta": 0.0621, "gamma": 0.0069, "vega": 0.0336, "theta": -0.03, "rho": 0.0047, "theo": 0.429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NRG261211P00123000", "bid": 32.9, "bid_size": 11.0, "ask": 36.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9442, "gamma": 0.0073, "vega": 0.0304, "theta": -0.0321, "rho": -0.0426, "theo": 35.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9500007629394}, {"option": "NRG261211C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 10.0, "iv": 0.8494, "open_interest": 0.0, "volume": 0.0, "delta": 0.0546, "gamma": 0.0062, "vega": 0.0303, "theta": -0.0273, "rho": 0.0042, "theo": 0.3722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NRG261211P00125000", "bid": 34.9, "bid_size": 11.0, "ask": 38.7, "ask_size": 3.0, "iv": 0.5519, "open_interest": 0.0, "volume": 0.0, "delta": -0.9522, "gamma": 0.0066, "vega": 0.0263, "theta": -0.0295, "rho": -0.0383, "theo": 36.982, "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": 44.9500007629394}, {"option": "NRG261211C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 10.0, "iv": 0.9058, "open_interest": 0.0, "volume": 0.0, "delta": 0.04, "gamma": 0.0047, "vega": 0.0236, "theta": -0.0216, "rho": 0.003, "theo": 0.2643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NRG261211P00130000", "bid": 39.8, "bid_size": 12.0, "ask": 43.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9679, "gamma": 0.0051, "vega": 0.0188, "theta": -0.0239, "rho": -0.0306, "theo": 41.8876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.9500007629394}, {"option": "NRG261211C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 10.0, "iv": 0.9626, "open_interest": 1.0, "volume": 0.0, "delta": 0.0296, "gamma": 0.0036, "vega": 0.0185, "theta": -0.0171, "rho": 0.0022, "theo": 0.191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NRG261211P00135000", "bid": 44.8, "bid_size": 16.0, "ask": 48.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.979, "gamma": 0.0038, "vega": 0.0135, "theta": -0.019, "rho": -0.0235, "theo": 46.8297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.9500007629394}, {"option": "NRG261211C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 10.0, "iv": 1.0156, "open_interest": 0.0, "volume": 0.0, "delta": 0.0222, "gamma": 0.0028, "vega": 0.0145, "theta": -0.0137, "rho": 0.0017, "theo": 0.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "NRG261211P00140000", "bid": 49.8, "bid_size": 15.0, "ask": 53.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.0028, "vega": 0.0086, "theta": -0.0143, "rho": -0.018, "theo": 51.7962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.9500007629394}, {"option": "NRG261211C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 1.0652, "open_interest": 0.0, "volume": 0.0, "delta": 0.0169, "gamma": 0.0021, "vega": 0.0115, "theta": -0.011, "rho": 0.0013, "theo": 0.1049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NRG261211P00145000", "bid": 54.8, "bid_size": 16.0, "ask": 58.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.002, "vega": 0.0051, "theta": -0.01, "rho": -0.01, "theo": 56.7763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.9499988555908}, {"option": "NRG261218C00030000", "bid": 56.6, "bid_size": 10.0, "ask": 60.7, "ask_size": 10.0, "iv": 1.7755, "open_interest": 1.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0013, "rho": 0.0031, "theo": 58.2476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.0, "last_trade_time": "2026-08-05T09:45:00", "percent_change": 0.0, "prev_day_close": 50.4499988555908}, {"option": "NRG261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.4609, "open_interest": 1.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0008, "theta": -0.001, "rho": -0.0001, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2024-11-06T14:28:09", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NRG261218C00035000", "bid": 51.5, "bid_size": 10.0, "ask": 55.7, "ask_size": 11.0, "iv": 1.5323, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0003, "vega": 0.0016, "theta": -0.0027, "rho": 0.0119, "theo": 53.2581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.5, "last_trade_time": "2026-01-08T10:26:07", "percent_change": 0.0, "prev_day_close": 45.2999992370606}, {"option": "NRG261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 606.0, "iv": 1.4681, "open_interest": 3.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0002, "vega": 0.0017, "theta": -0.002, "rho": -0.0002, "theo": 0.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-03-09T13:39:59", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NRG261218C00040000", "bid": 47.3, "bid_size": 8.0, "ask": 50.4, "ask_size": 15.0, "iv": 1.4316, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0005, "vega": 0.0034, "theta": -0.0042, "rho": 0.0235, "theo": 48.2835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.5, "last_trade_time": "2024-12-16T12:39:50", "percent_change": 0.0, "prev_day_close": 40.6499996185303}, {"option": "NRG261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 782.0, "iv": 1.2189, "open_interest": 1008.0, "volume": 38.0, "delta": -0.0038, "gamma": 0.0004, "vega": 0.0034, "theta": -0.0036, "rho": -0.0004, "theo": 0.0338, "change": 0.005, "open": 0.2, "high": 0.2, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-06T12:41:24", "percent_change": 2.85714, "prev_day_close": 0.174999997019768}, {"option": "NRG261218C00045000", "bid": 42.3, "bid_size": 15.0, "ask": 45.5, "ask_size": 15.0, "iv": 1.2578, "open_interest": 1.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0008, "vega": 0.0063, "theta": -0.0066, "rho": 0.0357, "theo": 43.3311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.75, "last_trade_time": "2026-07-28T11:25:17", "percent_change": 0.0, "prev_day_close": 35.8500003814697}, {"option": "NRG261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 752.0, "iv": 1.0551, "open_interest": 2150.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0008, "vega": 0.0062, "theta": -0.0061, "rho": -0.0008, "theo": 0.0671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-10-14T13:45:58", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NRG261218C00050000", "bid": 37.4, "bid_size": 6.0, "ask": 40.5, "ask_size": 11.0, "iv": 1.0614, "open_interest": 0.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0015, "vega": 0.011, "theta": -0.0104, "rho": 0.0468, "theo": 38.4121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.0, "last_trade_time": "2026-10-07T15:35:36", "percent_change": 0.0, "prev_day_close": 31.0499992370606}, {"option": "NRG261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 516.0, "iv": 1.232, "open_interest": 497.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0015, "vega": 0.0108, "theta": -0.0102, "rho": -0.0015, "theo": 0.1292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-14T13:45:58", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "NRG261218C00055000", "bid": 32.8, "bid_size": 71.0, "ask": 35.7, "ask_size": 56.0, "iv": 1.0261, "open_interest": 1.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0026, "vega": 0.0182, "theta": -0.0162, "rho": 0.0556, "theo": 33.5467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-11-05T10:19:13", "percent_change": 0.0, "prev_day_close": 26.4000005722046}, {"option": "NRG261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 658.0, "iv": 0.8462, "open_interest": 2544.0, "volume": 0.0, "delta": -0.0259, "gamma": 0.0026, "vega": 0.0181, "theta": -0.0161, "rho": -0.0027, "theo": 0.2418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-22T15:50:55", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "NRG261218C00060000", "bid": 28.1, "bid_size": 29.0, "ask": 30.4, "ask_size": 17.0, "iv": 0.8669, "open_interest": 4.0, "volume": 0.0, "delta": 0.9521, "gamma": 0.0044, "vega": 0.0288, "theta": -0.0245, "rho": 0.0615, "theo": 28.7688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-11-04T09:38:12", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "NRG261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 472.0, "iv": 0.6842, "open_interest": 72.0, "volume": 10.0, "delta": -0.0456, "gamma": 0.0044, "vega": 0.0288, "theta": -0.0244, "rho": -0.0048, "theo": 0.44, "change": -0.45, "open": 0.45, "high": 0.45, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T15:16:31", "percent_change": -56.25, "prev_day_close": 0.800000011920929}, {"option": "NRG261218C00065000", "bid": 23.4, "bid_size": 14.0, "ask": 26.3, "ask_size": 50.0, "iv": 0.8361, "open_interest": 6.0, "volume": 0.0, "delta": 0.9206, "gamma": 0.0069, "vega": 0.0433, "theta": -0.0352, "rho": 0.0649, "theo": 24.1316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.52, "last_trade_time": "2026-10-21T09:30:31", "percent_change": 0.0, "prev_day_close": 17.5999994277954}, {"option": "NRG261218P00065000", "bid": 0.2, "bid_size": 378.0, "ask": 0.85, "ask_size": 242.0, "iv": 0.6273, "open_interest": 318.0, "volume": 2.0, "delta": -0.077, "gamma": 0.007, "vega": 0.0434, "theta": -0.0352, "rho": -0.008, "theo": 0.7783, "change": -0.86, "open": 0.8, "high": 0.8, "low": 0.74, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-06T14:18:44", "percent_change": -53.75, "prev_day_close": 1.60000002384186}, {"option": "NRG261218C00070000", "bid": 19.1, "bid_size": 167.0, "ask": 21.3, "ask_size": 94.0, "iv": 0.7359, "open_interest": 24.0, "volume": 0.0, "delta": 0.8732, "gamma": 0.0103, "vega": 0.0615, "theta": -0.0479, "rho": 0.0657, "theo": 19.7126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.65, "last_trade_time": "2026-11-04T10:55:35", "percent_change": 0.0, "prev_day_close": 13.8500003814697}, {"option": "NRG261218P00070000", "bid": 0.6, "bid_size": 460.0, "ask": 1.45, "ask_size": 52.0, "iv": 0.6072, "open_interest": 167.0, "volume": 7.0, "delta": -0.1245, "gamma": 0.0104, "vega": 0.0616, "theta": -0.0481, "rho": -0.0129, "theo": 1.3351, "change": -1.34, "open": 1.68, "high": 1.68, "low": 1.36, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-11-06T13:30:34", "percent_change": -49.6296, "prev_day_close": 2.70000004768372}, {"option": "NRG261218C00075000", "bid": 14.6, "bid_size": 237.0, "ask": 17.8, "ask_size": 93.0, "iv": 0.7041, "open_interest": 26.0, "volume": 1.0, "delta": 0.8065, "gamma": 0.0143, "vega": 0.0816, "theta": -0.0613, "rho": 0.0639, "theo": 15.6129, "change": 4.55, "open": 14.9, "high": 14.9, "low": 14.9, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2026-11-06T11:50:49", "percent_change": 43.9614, "prev_day_close": 10.3499999046326}, {"option": "NRG261218P00075000", "bid": 1.9, "bid_size": 105.0, "ask": 2.45, "ask_size": 291.0, "iv": 0.6293, "open_interest": 276.0, "volume": 21.0, "delta": -0.1915, "gamma": 0.0143, "vega": 0.0818, "theta": -0.0616, "rho": -0.0196, "theo": 2.2118, "change": -2.28, "open": 3.0, "high": 3.0, "low": 1.97, "tick": "no_change", "last_trade_price": 2.12, "last_trade_time": "2026-11-06T15:56:59", "percent_change": -51.8182, "prev_day_close": 4.39999985694885}, {"option": "NRG261218C00080000", "bid": 11.3, "bid_size": 283.0, "ask": 14.4, "ask_size": 128.0, "iv": 0.7013, "open_interest": 172.0, "volume": 2.0, "delta": 0.7195, "gamma": 0.0182, "vega": 0.1004, "theta": -0.0732, "rho": 0.0593, "theo": 11.9464, "change": 5.2, "open": 12.5, "high": 12.5, "low": 12.5, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-11-06T14:14:49", "percent_change": 71.2329, "prev_day_close": 7.29999995231628}, {"option": "NRG261218P00080000", "bid": 1.6, "bid_size": 492.0, "ask": 4.9, "ask_size": 611.0, "iv": 0.585, "open_interest": 377.0, "volume": 50.0, "delta": -0.2788, "gamma": 0.0183, "vega": 0.1006, "theta": -0.0735, "rho": -0.0284, "theo": 3.5236, "change": -3.25, "open": 5.2, "high": 5.2, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-06T15:19:36", "percent_change": -49.6183, "prev_day_close": 6.54999995231628}, {"option": "NRG261218C00085000", "bid": 7.7, "bid_size": 389.0, "ask": 11.4, "ask_size": 124.0, "iv": 0.6603, "open_interest": 64.0, "volume": 18.0, "delta": 0.6162, "gamma": 0.0212, "vega": 0.114, "theta": -0.081, "rho": 0.0524, "theo": 8.8158, "change": 4.5, "open": 6.53, "high": 9.5, "low": 6.53, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-11-06T14:12:02", "percent_change": 90.0, "prev_day_close": 5.0}, {"option": "NRG261218P00085000", "bid": 3.9, "bid_size": 397.0, "ask": 5.7, "ask_size": 309.0, "iv": 0.5456, "open_interest": 510.0, "volume": 25.0, "delta": -0.3827, "gamma": 0.0214, "vega": 0.1141, "theta": -0.0815, "rho": -0.0382, "theo": 5.3739, "change": -4.4, "open": 6.6, "high": 6.6, "low": 4.9, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T15:36:32", "percent_change": -46.8085, "prev_day_close": 9.40000009536743}, {"option": "NRG261218C00090000", "bid": 6.0, "bid_size": 202.0, "ask": 8.0, "ask_size": 221.0, "iv": 0.6447, "open_interest": 1190.0, "volume": 734.0, "delta": 0.5048, "gamma": 0.0226, "vega": 0.1192, "theta": -0.0831, "rho": 0.0439, "theo": 6.2826, "change": 3.71, "open": 4.97, "high": 7.16, "low": 4.7, "tick": "up", "last_trade_price": 7.16, "last_trade_time": "2026-11-06T15:52:15", "percent_change": 107.536, "prev_day_close": 3.44999992847443}, {"option": "NRG261218P00090000", "bid": 5.9, "bid_size": 183.0, "ask": 8.9, "ask_size": 249.0, "iv": 0.5489, "open_interest": 2544.0, "volume": 6.0, "delta": -0.4948, "gamma": 0.0228, "vega": 0.1192, "theta": -0.0837, "rho": -0.0482, "theo": 7.8247, "change": -5.35, "open": 9.2, "high": 9.2, "low": 7.38, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-11-06T15:55:01", "percent_change": -41.9608, "prev_day_close": 12.75}, {"option": "NRG261218C00095000", "bid": 3.3, "bid_size": 728.0, "ask": 5.0, "ask_size": 158.0, "iv": 0.5608, "open_interest": 349.0, "volume": 270.0, "delta": 0.396, "gamma": 0.0221, "vega": 0.1152, "theta": -0.0793, "rho": 0.0351, "theo": 4.3435, "change": 2.325, "open": 3.15, "high": 4.6, "low": 3.1, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-11-06T15:59:02", "percent_change": 102.198, "prev_day_close": 2.27499997615814}, {"option": "NRG261218P00095000", "bid": 9.0, "bid_size": 181.0, "ask": 11.7, "ask_size": 188.0, "iv": 0.5317, "open_interest": 955.0, "volume": 177.0, "delta": -0.6045, "gamma": 0.0223, "vega": 0.1149, "theta": -0.0801, "rho": -0.0567, "theo": 10.8744, "change": -6.05, "open": 11.05, "high": 11.05, "low": 10.2, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-11-06T14:58:06", "percent_change": -37.2308, "prev_day_close": 16.2499995231628}, {"option": "NRG261218C00100000", "bid": 2.75, "bid_size": 105.0, "ask": 3.5, "ask_size": 206.0, "iv": 0.5931, "open_interest": 311.0, "volume": 121.0, "delta": 0.2992, "gamma": 0.02, "vega": 0.1039, "theta": -0.071, "rho": 0.0268, "theo": 2.9348, "change": 1.625, "open": 2.3, "high": 3.44, "low": 2.3, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-06T15:59:02", "percent_change": 110.169, "prev_day_close": 1.47500002384186}, {"option": "NRG261218P00100000", "bid": 12.4, "bid_size": 183.0, "ask": 15.6, "ask_size": 269.0, "iv": 0.5295, "open_interest": 732.0, "volume": 3.0, "delta": -0.7025, "gamma": 0.0203, "vega": 0.1033, "theta": -0.072, "rho": -0.063, "theo": 14.459, "change": -4.28, "open": 18.15, "high": 18.15, "low": 16.72, "tick": "down", "last_trade_price": 16.72, "last_trade_time": "2026-11-06T10:28:06", "percent_change": -20.381, "prev_day_close": 21.0}, {"option": "NRG261218C00105000", "bid": 1.7, "bid_size": 162.0, "ask": 2.4, "ask_size": 236.0, "iv": 0.5862, "open_interest": 453.0, "volume": 23.0, "delta": 0.2194, "gamma": 0.017, "vega": 0.0886, "theta": -0.0603, "rho": 0.0198, "theo": 1.9543, "change": 0.92, "open": 1.7, "high": 2.02, "low": 1.7, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-11-06T15:58:36", "percent_change": 83.6364, "prev_day_close": 1.10000002384186}, {"option": "NRG261218P00105000", "bid": 17.2, "bid_size": 118.0, "ask": 19.5, "ask_size": 163.0, "iv": 0.5606, "open_interest": 327.0, "volume": 0.0, "delta": -0.7836, "gamma": 0.0174, "vega": 0.0872, "theta": -0.0615, "rho": -0.0655, "theo": 18.4773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.3, "last_trade_time": "2026-11-04T13:46:02", "percent_change": 0.0, "prev_day_close": 25.0499992370605}, {"option": "NRG261218C00110000", "bid": 1.05, "bid_size": 198.0, "ask": 1.85, "ask_size": 291.0, "iv": 0.6002, "open_interest": 2924.0, "volume": 12.0, "delta": 0.1577, "gamma": 0.0138, "vega": 0.0723, "theta": -0.0492, "rho": 0.0143, "theo": 1.2933, "change": 0.7, "open": 1.06, "high": 1.6, "low": 1.06, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-06T15:53:10", "percent_change": 93.3333, "prev_day_close": 0.75}, {"option": "NRG261218P00110000", "bid": 20.7, "bid_size": 178.0, "ask": 23.7, "ask_size": 264.0, "iv": 0.4751, "open_interest": 1389.0, "volume": 2.0, "delta": -0.8469, "gamma": 0.0142, "vega": 0.0702, "theta": -0.0507, "rho": -0.0651, "theo": 22.8207, "change": -5.93, "open": 23.77, "high": 23.77, "low": 23.77, "tick": "down", "last_trade_price": 23.77, "last_trade_time": "2026-11-06T12:57:04", "percent_change": -19.9663, "prev_day_close": 29.6999998092651}, {"option": "NRG261218C00115000", "bid": 0.75, "bid_size": 34.0, "ask": 1.85, "ask_size": 344.0, "iv": 0.6556, "open_interest": 1281.0, "volume": 3.0, "delta": 0.1119, "gamma": 0.0108, "vega": 0.0571, "theta": -0.0391, "rho": 0.0102, "theo": 0.8564, "change": 0.275, "open": 0.79, "high": 0.8, "low": 0.79, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T13:28:19", "percent_change": 52.381, "prev_day_close": 0.525000005960464}, {"option": "NRG261218P00115000", "bid": 25.3, "bid_size": 181.0, "ask": 28.2, "ask_size": 229.0, "iv": 0.0, "open_interest": 894.0, "volume": 1.0, "delta": -0.8942, "gamma": 0.0113, "vega": 0.0541, "theta": -0.0408, "rho": -0.0604, "theo": 27.3932, "change": -7.29, "open": 27.31, "high": 27.31, "low": 27.31, "tick": "down", "last_trade_price": 27.31, "last_trade_time": "2026-11-06T13:57:05", "percent_change": -21.0694, "prev_day_close": 34.6000003814697}, {"option": "NRG261218C00120000", "bid": 0.35, "bid_size": 337.0, "ask": 0.8, "ask_size": 233.0, "iv": 0.592, "open_interest": 375.0, "volume": 70.0, "delta": 0.0791, "gamma": 0.0083, "vega": 0.0443, "theta": -0.0304, "rho": 0.0072, "theo": 0.5704, "change": 0.175, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T13:12:27", "percent_change": 41.1765, "prev_day_close": 0.425000000745058}, {"option": "NRG261218P00120000", "bid": 30.8, "bid_size": 135.0, "ask": 33.2, "ask_size": 183.0, "iv": 0.5568, "open_interest": 181.0, "volume": 0.0, "delta": -0.9288, "gamma": 0.0088, "vega": 0.0399, "theta": -0.0325, "rho": -0.0526, "theo": 32.1218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.73, "last_trade_time": "2026-10-27T12:49:52", "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "NRG261218C00125000", "bid": 0.05, "bid_size": 513.0, "ask": 2.1, "ask_size": 306.0, "iv": 0.7526, "open_interest": 4821.0, "volume": 0.0, "delta": 0.0559, "gamma": 0.0062, "vega": 0.0339, "theta": -0.0235, "rho": 0.0051, "theo": 0.3834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T10:58:19", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "NRG261218P00125000", "bid": 35.0, "bid_size": 145.0, "ask": 37.9, "ask_size": 168.0, "iv": 0.0, "open_interest": 107.0, "volume": 1.0, "delta": -0.9537, "gamma": 0.0068, "vega": 0.0283, "theta": -0.0258, "rho": -0.0427, "theo": 36.9544, "change": -5.85, "open": 38.7, "high": 38.7, "low": 38.7, "tick": "down", "last_trade_price": 38.7, "last_trade_time": "2026-11-06T11:27:45", "percent_change": -13.1313, "prev_day_close": 44.5500011444092}, {"option": "NRG261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 255.0, "iv": 0.6225, "open_interest": 562.0, "volume": 1.0, "delta": 0.0396, "gamma": 0.0047, "vega": 0.0258, "theta": -0.018, "rho": 0.0036, "theo": 0.2608, "change": 0.135, "open": 0.31, "high": 0.31, "low": 0.31, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-06T10:37:20", "percent_change": 77.1429, "prev_day_close": 0.175000006332994}, {"option": "NRG261218P00130000", "bid": 39.9, "bid_size": 150.0, "ask": 42.9, "ask_size": 175.0, "iv": 0.0, "open_interest": 135.0, "volume": 0.0, "delta": -0.9715, "gamma": 0.0052, "vega": 0.0187, "theta": -0.0203, "rho": -0.0326, "theo": 41.8556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.8, "last_trade_time": "2026-11-05T14:03:26", "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "NRG261218C00135000", "bid": 0.05, "bid_size": 168.0, "ask": 0.3, "ask_size": 164.0, "iv": 0.6142, "open_interest": 4360.0, "volume": 59.0, "delta": 0.0283, "gamma": 0.0035, "vega": 0.0195, "theta": -0.0138, "rho": 0.0026, "theo": 0.1796, "change": 0.01, "open": 0.2, "high": 0.2, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-06T12:41:24", "percent_change": 6.66666, "prev_day_close": 0.150000005960464}, {"option": "NRG261218P00135000", "bid": 44.8, "bid_size": 24.0, "ask": 48.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 69.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.0037, "vega": 0.0111, "theta": -0.0148, "rho": -0.0206, "theo": 46.8013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.82, "last_trade_time": "2026-10-27T09:46:58", "percent_change": 0.0, "prev_day_close": 54.5500011444092}, {"option": "NRG261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 282.0, "iv": 0.6945, "open_interest": 932.0, "volume": 0.0, "delta": 0.0204, "gamma": 0.0026, "vega": 0.0148, "theta": -0.0105, "rho": 0.0019, "theo": 0.1254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-03T10:45:42", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NRG261218P00140000", "bid": 49.8, "bid_size": 15.0, "ask": 53.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0024, "vega": 0.0056, "theta": -0.0095, "rho": -0.0107, "theo": 51.7737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.8, "last_trade_time": "2026-11-05T14:03:13", "percent_change": 0.0, "prev_day_close": 59.6499996185303}, {"option": "NRG261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 139.0, "iv": 0.8524, "open_interest": 1747.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.002, "vega": 0.0113, "theta": -0.0081, "rho": 0.0014, "theo": 0.0887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T12:54:13", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NRG261218P00145000", "bid": 54.6, "bid_size": 1.0, "ask": 58.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0014, "vega": 0.0033, "theta": -0.0051, "rho": -0.0059, "theo": 56.7613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.17, "last_trade_time": "2026-10-07T15:19:03", "percent_change": 0.0, "prev_day_close": 64.5000019073486}, {"option": "NRG261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 268.0, "iv": 0.7367, "open_interest": 375.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0015, "vega": 0.0086, "theta": -0.0063, "rho": 0.001, "theo": 0.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T12:20:23", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NRG261218P00150000", "bid": 59.8, "bid_size": 11.0, "ask": 63.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0007, "vega": 0.0011, "theta": -0.0021, "rho": -0.0024, "theo": 61.7571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.06, "last_trade_time": "2026-10-23T10:18:55", "percent_change": 0.0, "prev_day_close": 69.5499992370606}, {"option": "NRG261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 133.0, "iv": 0.9235, "open_interest": 571.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0011, "vega": 0.0067, "theta": -0.0049, "rho": 0.0007, "theo": 0.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-10-30T10:21:45", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NRG261218P00155000", "bid": 64.8, "bid_size": 11.0, "ask": 68.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0006, "rho": -0.0004, "theo": 66.7554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.42, "last_trade_time": "2026-09-03T12:58:34", "percent_change": 0.0, "prev_day_close": 74.5499992370606}, {"option": "NRG261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 172.0, "iv": 1.1083, "open_interest": 443.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0008, "vega": 0.0052, "theta": -0.0038, "rho": 0.0006, "theo": 0.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-21T10:55:47", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NRG261218P00160000", "bid": 69.8, "bid_size": 11.0, "ask": 73.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0001, "rho": -0.0003, "theo": 71.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.2, "last_trade_time": "2026-08-26T09:53:02", "percent_change": 0.0, "prev_day_close": 79.6499977111816}, {"option": "NRG261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 121.0, "iv": 1.0103, "open_interest": 6001.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0006, "vega": 0.004, "theta": -0.003, "rho": 0.0004, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T09:30:07", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NRG261218P00165000", "bid": 74.8, "bid_size": 11.0, "ask": 78.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 76.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.65, "last_trade_time": "2026-09-15T14:18:38", "percent_change": 0.0, "prev_day_close": 84.6499977111816}, {"option": "NRG261218C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 333.0, "iv": 0.9484, "open_interest": 3782.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0005, "vega": 0.0032, "theta": -0.0024, "rho": 0.0003, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T12:51:45", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NRG261218P00170000", "bid": 79.8, "bid_size": 11.0, "ask": 83.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 81.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.0, "last_trade_time": "2026-05-27T10:19:25", "percent_change": 0.0, "prev_day_close": 89.7999992370606}, {"option": "NRG261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 148.0, "iv": 1.0656, "open_interest": 44.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0004, "vega": 0.0025, "theta": -0.0019, "rho": 0.0002, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-04T10:22:33", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NRG261218P00175000", "bid": 84.8, "bid_size": 11.0, "ask": 88.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 86.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.6, "last_trade_time": "2026-03-17T14:25:55", "percent_change": 0.0, "prev_day_close": 94.5499992370606}, {"option": "NRG261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 136.0, "iv": 1.1584, "open_interest": 525.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0003, "vega": 0.002, "theta": -0.0015, "rho": 0.0002, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-02T10:15:18", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NRG261218P00180000", "bid": 89.8, "bid_size": 11.0, "ask": 93.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 91.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.4, "last_trade_time": "2026-08-03T10:48:35", "percent_change": 0.0, "prev_day_close": 99.6499977111816}, {"option": "NRG261218C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 115.0, "iv": 1.058, "open_interest": 29.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0002, "vega": 0.0016, "theta": -0.0012, "rho": 0.0001, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-30T10:21:45", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NRG261218P00185000", "bid": 94.8, "bid_size": 11.0, "ask": 98.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 96.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-04-08T15:38:59", "percent_change": 0.0, "prev_day_close": 104.799999237061}, {"option": "NRG261218C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 121.0, "iv": 0.9561, "open_interest": 32.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0002, "vega": 0.0013, "theta": -0.001, "rho": 0.0001, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-28T11:43:20", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NRG261218P00190000", "bid": 99.8, "bid_size": 11.0, "ask": 103.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 101.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.7, "last_trade_time": "2026-08-04T09:40:05", "percent_change": 0.0, "prev_day_close": 109.649997711182}, {"option": "NRG261218C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 109.0, "iv": 1.0911, "open_interest": 299.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.001, "theta": -0.0008, "rho": 0.0001, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-12T13:16:35", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NRG261218P00195000", "bid": 104.8, "bid_size": 11.0, "ask": 108.1, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 106.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.5, "last_trade_time": "2026-02-26T10:00:59", "percent_change": 0.0, "prev_day_close": 114.649997711182}, {"option": "NRG261218C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 138.0, "iv": 1.171, "open_interest": 6047.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0007, "rho": 0.0001, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T10:15:12", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NRG261218P00200000", "bid": 109.8, "bid_size": 11.0, "ask": 113.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 111.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.649997711182}, {"option": "NRG261218C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 117.0, "iv": 1.2712, "open_interest": 12.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0004, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-09-25T14:41:59", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NRG261218P00210000", "bid": 119.8, "bid_size": 11.0, "ask": 123.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 121.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.43, "last_trade_time": "2025-11-06T10:23:16", "percent_change": 0.0, "prev_day_close": 129.650001525879}, {"option": "NRG261218C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 126.0, "iv": 1.3832, "open_interest": 7.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0003, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-13T13:38:45", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NRG261218P00220000", "bid": 129.8, "bid_size": 11.0, "ask": 133.1, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 131.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.6, "last_trade_time": "2026-02-18T12:03:43", "percent_change": 0.0, "prev_day_close": 139.650001525879}, {"option": "NRG261218C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 118.0, "iv": 1.1762, "open_interest": 590.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-18T15:19:40", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NRG261218P00230000", "bid": 139.7, "bid_size": 11.0, "ask": 143.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 141.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.650001525879}, {"option": "NRG261218C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 107.0, "iv": 1.3164, "open_interest": 88.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-07-09T09:30:02", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NRG261218P00240000", "bid": 149.8, "bid_size": 11.0, "ask": 153.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 151.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.650001525879}, {"option": "NRG261218C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 133.0, "iv": 1.5582, "open_interest": 82.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-09-03T14:31:39", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NRG261218P00250000", "bid": 159.7, "bid_size": 11.0, "ask": 163.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 161.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.650001525879}, {"option": "NRG261218C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 125.0, "iv": 1.6379, "open_interest": 14.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-07-30T09:30:02", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NRG261218P00260000", "bid": 169.8, "bid_size": 11.0, "ask": 173.1, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 171.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.650001525879}, {"option": "NRG261224C00055000", "bid": 32.7, "bid_size": 28.0, "ask": 35.8, "ask_size": 12.0, "iv": 0.938, "open_interest": 0.0, "volume": 0.0, "delta": 0.9665, "gamma": 0.0029, "vega": 0.0228, "theta": -0.0177, "rho": 0.0691, "theo": 33.7282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NRG261224P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 230.0, "iv": 1.0198, "open_interest": 0.0, "volume": 0.0, "delta": -0.0317, "gamma": 0.0029, "vega": 0.0228, "theta": -0.0177, "rho": -0.0038, "theo": 0.3248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NRG261224C00060000", "bid": 27.9, "bid_size": 12.0, "ask": 31.1, "ask_size": 12.0, "iv": 0.847, "open_interest": 0.0, "volume": 0.0, "delta": 0.9451, "gamma": 0.0047, "vega": 0.0346, "theta": -0.0256, "rho": 0.073, "theo": 28.9939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NRG261224P00060000", "bid": 0.1, "bid_size": 62.0, "ask": 1.0, "ask_size": 140.0, "iv": 0.7183, "open_interest": 0.0, "volume": 1.0, "delta": -0.0531, "gamma": 0.0047, "vega": 0.0347, "theta": -0.0257, "rho": -0.0064, "theo": 0.5609, "change": 1.0, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T14:01:14", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NRG261224C00065000", "bid": 23.2, "bid_size": 28.0, "ask": 26.5, "ask_size": 12.0, "iv": 0.7671, "open_interest": 0.0, "volume": 0.0, "delta": 0.9124, "gamma": 0.0071, "vega": 0.0502, "theta": -0.0355, "rho": 0.0753, "theo": 24.408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NRG261224P00065000", "bid": 0.15, "bid_size": 34.0, "ask": 2.9, "ask_size": 223.0, "iv": 0.79, "open_interest": 0.0, "volume": 0.0, "delta": -0.086, "gamma": 0.0071, "vega": 0.0503, "theta": -0.0356, "rho": -0.0103, "theo": 0.9462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NRG261224C00070000", "bid": 19.3, "bid_size": 54.0, "ask": 22.1, "ask_size": 15.0, "iv": 0.7439, "open_interest": 0.0, "volume": 0.0, "delta": 0.8646, "gamma": 0.0103, "vega": 0.069, "theta": -0.0468, "rho": 0.0756, "theo": 20.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NRG261224P00070000", "bid": 0.45, "bid_size": 49.0, "ask": 3.4, "ask_size": 49.0, "iv": 0.7057, "open_interest": 0.0, "volume": 0.0, "delta": -0.1339, "gamma": 0.0103, "vega": 0.0692, "theta": -0.047, "rho": -0.016, "theo": 1.5556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NRG261224C00074000", "bid": 15.5, "bid_size": 38.0, "ask": 18.9, "ask_size": 1.0, "iv": 0.6808, "open_interest": 0.0, "volume": 0.0, "delta": 0.8137, "gamma": 0.0131, "vega": 0.0852, "theta": -0.0561, "rho": 0.0739, "theo": 16.7792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "NRG261224P00074000", "bid": 0.15, "bid_size": 4.0, "ask": 4.1, "ask_size": 18.0, "iv": 0.6153, "open_interest": 0.0, "volume": 0.0, "delta": -0.1851, "gamma": 0.0132, "vega": 0.0854, "theta": -0.0564, "rho": -0.0219, "theo": 2.2681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "NRG261224C00075000", "bid": 14.7, "bid_size": 47.0, "ask": 18.1, "ask_size": 1.0, "iv": 0.6715, "open_interest": 0.0, "volume": 0.0, "delta": 0.7992, "gamma": 0.0138, "vega": 0.0893, "theta": -0.0583, "rho": 0.0732, "theo": 16.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "NRG261224P00075000", "bid": 0.25, "bid_size": 6.0, "ask": 4.3, "ask_size": 12.0, "iv": 0.6037, "open_interest": 0.0, "volume": 0.0, "delta": -0.1998, "gamma": 0.0139, "vega": 0.0896, "theta": -0.0586, "rho": -0.0236, "theo": 2.4848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "NRG261224C00076000", "bid": 13.8, "bid_size": 68.0, "ask": 17.4, "ask_size": 1.0, "iv": 0.661, "open_interest": 0.0, "volume": 0.0, "delta": 0.7838, "gamma": 0.0146, "vega": 0.0933, "theta": -0.0605, "rho": 0.0724, "theo": 15.2392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "NRG261224P00076000", "bid": 0.4, "bid_size": 1.0, "ask": 4.4, "ask_size": 15.0, "iv": 0.5881, "open_interest": 0.0, "volume": 0.0, "delta": -0.2152, "gamma": 0.0147, "vega": 0.0935, "theta": -0.0609, "rho": -0.0253, "theo": 2.7183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "NRG261224C00077000", "bid": 13.2, "bid_size": 10.0, "ask": 16.6, "ask_size": 5.0, "iv": 0.6595, "open_interest": 0.0, "volume": 0.0, "delta": 0.7678, "gamma": 0.0153, "vega": 0.0972, "theta": -0.0627, "rho": 0.0715, "theo": 14.4955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "NRG261224P00077000", "bid": 0.7, "bid_size": 4.0, "ask": 4.6, "ask_size": 6.0, "iv": 0.585, "open_interest": 0.0, "volume": 0.0, "delta": -0.2313, "gamma": 0.0154, "vega": 0.0974, "theta": -0.063, "rho": -0.0272, "theo": 2.9695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "NRG261224C00078000", "bid": 12.0, "bid_size": 3.0, "ask": 15.9, "ask_size": 1.0, "iv": 0.6317, "open_interest": 0.0, "volume": 0.0, "delta": 0.751, "gamma": 0.016, "vega": 0.101, "theta": -0.0647, "rho": 0.0705, "theo": 13.7703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "NRG261224P00078000", "bid": 0.9, "bid_size": 4.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.58, "open_interest": 0.0, "volume": 0.0, "delta": -0.2482, "gamma": 0.0161, "vega": 0.1013, "theta": -0.0651, "rho": -0.029, "theo": 3.2397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "NRG261224C00079000", "bid": 11.9, "bid_size": 126.0, "ask": 15.1, "ask_size": 14.0, "iv": 0.6513, "open_interest": 0.0, "volume": 0.0, "delta": 0.7336, "gamma": 0.0167, "vega": 0.1046, "theta": -0.0666, "rho": 0.0694, "theo": 13.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "NRG261224P00079000", "bid": 1.45, "bid_size": 49.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.5758, "open_interest": 0.0, "volume": 0.0, "delta": -0.2657, "gamma": 0.0168, "vega": 0.1049, "theta": -0.067, "rho": -0.031, "theo": 3.5294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "NRG261224C00080000", "bid": 11.5, "bid_size": 92.0, "ask": 14.4, "ask_size": 17.0, "iv": 0.6585, "open_interest": 90.0, "volume": 0.0, "delta": 0.7156, "gamma": 0.0174, "vega": 0.1081, "theta": -0.0684, "rho": 0.0681, "theo": 12.3789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-11-05T13:59:58", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "NRG261224P00080000", "bid": 1.85, "bid_size": 29.0, "ask": 4.9, "ask_size": 49.0, "iv": 0.5628, "open_interest": 57.0, "volume": 5.0, "delta": -0.2839, "gamma": 0.0175, "vega": 0.1083, "theta": -0.0689, "rho": -0.0332, "theo": 3.8392, "change": -2.1, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-06T14:01:42", "percent_change": -36.2069, "prev_day_close": 5.80000019073486}, {"option": "NRG261224C00081000", "bid": 10.8, "bid_size": 113.0, "ask": 13.8, "ask_size": 15.0, "iv": 0.6548, "open_interest": 19.0, "volume": 0.0, "delta": 0.6969, "gamma": 0.018, "vega": 0.1113, "theta": -0.0701, "rho": 0.0668, "theo": 11.714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-11-05T12:09:13", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "NRG261224P00081000", "bid": 1.95, "bid_size": 24.0, "ask": 5.7, "ask_size": 53.0, "iv": 0.5713, "open_interest": 56.0, "volume": 0.0, "delta": -0.3026, "gamma": 0.0181, "vega": 0.1117, "theta": -0.0706, "rho": -0.0353, "theo": 4.1696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-11-05T12:03:42", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "NRG261224C00082000", "bid": 10.2, "bid_size": 101.0, "ask": 13.1, "ask_size": 16.0, "iv": 0.6494, "open_interest": 54.0, "volume": 0.0, "delta": 0.6777, "gamma": 0.0186, "vega": 0.1144, "theta": -0.0716, "rho": 0.0654, "theo": 11.0704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-05T12:06:41", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "NRG261224P00082000", "bid": 2.3, "bid_size": 47.0, "ask": 6.0, "ask_size": 49.0, "iv": 0.5663, "open_interest": 40.0, "volume": 0.0, "delta": -0.322, "gamma": 0.0187, "vega": 0.1146, "theta": -0.0721, "rho": -0.0372, "theo": 4.5224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-11-05T10:34:29", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "NRG261224C00083000", "bid": 9.5, "bid_size": 123.0, "ask": 12.5, "ask_size": 16.0, "iv": 0.6427, "open_interest": 71.0, "volume": 0.0, "delta": 0.658, "gamma": 0.0191, "vega": 0.1171, "theta": -0.073, "rho": 0.0639, "theo": 10.449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-11-05T11:18:01", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "NRG261224P00083000", "bid": 2.7, "bid_size": 26.0, "ask": 6.4, "ask_size": 49.0, "iv": 0.5661, "open_interest": 40.0, "volume": 0.0, "delta": -0.3418, "gamma": 0.0193, "vega": 0.1173, "theta": -0.0735, "rho": -0.0394, "theo": 4.8969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-11-05T10:34:29", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "NRG261224C00084000", "bid": 8.6, "bid_size": 137.0, "ask": 11.9, "ask_size": 15.0, "iv": 0.6261, "open_interest": 40.0, "volume": 0.0, "delta": 0.6379, "gamma": 0.0196, "vega": 0.1195, "theta": -0.0741, "rho": 0.0623, "theo": 9.85, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-05T14:41:38", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "NRG261224P00084000", "bid": 3.1, "bid_size": 21.0, "ask": 6.6, "ask_size": 52.0, "iv": 0.5555, "open_interest": 82.0, "volume": 0.0, "delta": -0.3621, "gamma": 0.0198, "vega": 0.1197, "theta": -0.0747, "rho": -0.0417, "theo": 5.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-11-05T12:40:01", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "NRG261224C00085000", "bid": 8.8, "bid_size": 54.0, "ask": 11.4, "ask_size": 17.0, "iv": 0.6577, "open_interest": 34.0, "volume": 0.0, "delta": 0.6174, "gamma": 0.0201, "vega": 0.1217, "theta": -0.0751, "rho": 0.0606, "theo": 9.2735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-05T15:50:01", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "NRG261224P00085000", "bid": 3.5, "bid_size": 63.0, "ask": 7.1, "ask_size": 49.0, "iv": 0.5558, "open_interest": 17.0, "volume": 40.0, "delta": -0.3828, "gamma": 0.0202, "vega": 0.1219, "theta": -0.0757, "rho": -0.0438, "theo": 5.7139, "change": -0.96, "open": 7.64, "high": 7.64, "low": 7.64, "tick": "down", "last_trade_price": 7.64, "last_trade_time": "2026-11-06T09:34:35", "percent_change": -11.1628, "prev_day_close": 8.60000014305115}, {"option": "NRG261224C00086000", "bid": 7.7, "bid_size": 127.0, "ask": 10.8, "ask_size": 15.0, "iv": 0.6301, "open_interest": 2.0, "volume": 0.0, "delta": 0.5966, "gamma": 0.0205, "vega": 0.1235, "theta": -0.0759, "rho": 0.0589, "theo": 8.7204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-05T10:45:45", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "NRG261224P00086000", "bid": 4.0, "bid_size": 21.0, "ask": 7.5, "ask_size": 49.0, "iv": 0.5542, "open_interest": 58.0, "volume": 0.0, "delta": -0.4038, "gamma": 0.0207, "vega": 0.1236, "theta": -0.0765, "rho": -0.0459, "theo": 6.1573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-11-05T12:14:12", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "NRG261224C00087000", "bid": 7.1, "bid_size": 209.0, "ask": 10.3, "ask_size": 19.0, "iv": 0.6256, "open_interest": 63.0, "volume": 2.0, "delta": 0.5756, "gamma": 0.0208, "vega": 0.125, "theta": -0.0765, "rho": 0.0571, "theo": 8.1905, "change": 2.05, "open": 6.1, "high": 6.1, "low": 6.1, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-11-06T09:30:14", "percent_change": 50.6173, "prev_day_close": 4.04999995231628}, {"option": "NRG261224P00087000", "bid": 4.5, "bid_size": 22.0, "ask": 8.0, "ask_size": 41.0, "iv": 0.5549, "open_interest": 20.0, "volume": 0.0, "delta": -0.425, "gamma": 0.021, "vega": 0.1251, "theta": -0.0772, "rho": -0.0482, "theo": 6.6238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-05T14:29:47", "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "NRG261224C00088000", "bid": 6.9, "bid_size": 134.0, "ask": 9.8, "ask_size": 17.0, "iv": 0.6354, "open_interest": 5.0, "volume": 2.0, "delta": 0.5544, "gamma": 0.0211, "vega": 0.1261, "theta": -0.0769, "rho": 0.0553, "theo": 7.6838, "change": 1.8, "open": 5.7, "high": 5.7, "low": 5.7, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-11-06T09:30:12", "percent_change": 46.1538, "prev_day_close": 3.89999997615814}, {"option": "NRG261224P00088000", "bid": 5.0, "bid_size": 22.0, "ask": 8.4, "ask_size": 25.0, "iv": 0.5497, "open_interest": 17.0, "volume": 0.0, "delta": -0.4463, "gamma": 0.0213, "vega": 0.1262, "theta": -0.0776, "rho": -0.0505, "theo": 7.1142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-11-05T11:37:37", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "NRG261224C00089000", "bid": 5.9, "bid_size": 226.0, "ask": 9.3, "ask_size": 20.0, "iv": 0.612, "open_interest": 49.0, "volume": 2.0, "delta": 0.5332, "gamma": 0.0213, "vega": 0.1268, "theta": -0.0771, "rho": 0.0534, "theo": 7.2004, "change": 2.35, "open": 5.3, "high": 5.3, "low": 5.3, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-11-06T09:30:12", "percent_change": 79.661, "prev_day_close": 2.94999992847443}, {"option": "NRG261224P00089000", "bid": 5.5, "bid_size": 21.0, "ask": 8.9, "ask_size": 41.0, "iv": 0.5468, "open_interest": 76.0, "volume": 0.0, "delta": -0.4677, "gamma": 0.0215, "vega": 0.1269, "theta": -0.0778, "rho": -0.0523, "theo": 7.6281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-11-05T15:30:07", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "NRG261224C00090000", "bid": 6.4, "bid_size": 31.0, "ask": 8.9, "ask_size": 18.0, "iv": 0.6502, "open_interest": 0.0, "volume": 0.0, "delta": 0.512, "gamma": 0.0214, "vega": 0.1272, "theta": -0.0771, "rho": 0.0515, "theo": 6.7405, "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": 3.20000004768372}, {"option": "NRG261224P00090000", "bid": 6.1, "bid_size": 26.0, "ask": 9.4, "ask_size": 29.0, "iv": 0.546, "open_interest": 0.0, "volume": 40.0, "delta": -0.4892, "gamma": 0.0216, "vega": 0.1272, "theta": -0.0779, "rho": -0.0546, "theo": 8.1653, "change": -1.75, "open": 10.6, "high": 10.6, "low": 10.6, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-11-06T09:34:35", "percent_change": -14.17, "prev_day_close": 12.3499999046326}, {"option": "NRG261224C00091000", "bid": 5.3, "bid_size": 179.0, "ask": 8.4, "ask_size": 24.0, "iv": 0.62, "open_interest": 0.0, "volume": 2.0, "delta": 0.4909, "gamma": 0.0215, "vega": 0.1273, "theta": -0.0769, "rho": 0.0496, "theo": 6.3033, "change": 1.625, "open": 4.6, "high": 4.6, "low": 4.6, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-11-06T09:30:12", "percent_change": 54.6219, "prev_day_close": 2.97499990463257}, {"option": "NRG261224P00091000", "bid": 6.6, "bid_size": 23.0, "ask": 10.0, "ask_size": 36.0, "iv": 0.5435, "open_interest": 0.0, "volume": 0.0, "delta": -0.5105, "gamma": 0.0217, "vega": 0.1271, "theta": -0.0777, "rho": -0.0567, "theo": 8.7255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "NRG261224C00092000", "bid": 4.5, "bid_size": 128.0, "ask": 8.0, "ask_size": 29.0, "iv": 0.604, "open_interest": 0.0, "volume": 0.0, "delta": 0.47, "gamma": 0.0215, "vega": 0.127, "theta": -0.0765, "rho": 0.0476, "theo": 5.8887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "NRG261224P00092000", "bid": 7.2, "bid_size": 26.0, "ask": 10.5, "ask_size": 34.0, "iv": 0.5393, "open_interest": 0.0, "volume": 0.0, "delta": -0.5316, "gamma": 0.0217, "vega": 0.1268, "theta": -0.0773, "rho": -0.0583, "theo": 9.3092, "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": 13.8499999046326}, {"option": "NRG261224C00093000", "bid": 4.1, "bid_size": 171.0, "ask": 7.6, "ask_size": 33.0, "iv": 0.6022, "open_interest": 0.0, "volume": 0.0, "delta": 0.4493, "gamma": 0.0214, "vega": 0.1263, "theta": -0.0759, "rho": 0.0457, "theo": 5.4967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "NRG261224P00093000", "bid": 7.8, "bid_size": 24.0, "ask": 11.2, "ask_size": 32.0, "iv": 0.5413, "open_interest": 0.0, "volume": 0.0, "delta": -0.5526, "gamma": 0.0217, "vega": 0.1261, "theta": -0.0768, "rho": -0.0601, "theo": 9.9151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "NRG261224C00094000", "bid": 3.7, "bid_size": 155.0, "ask": 7.2, "ask_size": 23.0, "iv": 0.599, "open_interest": 0.0, "volume": 0.0, "delta": 0.4289, "gamma": 0.0213, "vega": 0.1253, "theta": -0.0751, "rho": 0.0438, "theo": 5.1263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "NRG261224P00094000", "bid": 8.4, "bid_size": 27.0, "ask": 11.8, "ask_size": 32.0, "iv": 0.5376, "open_interest": 0.0, "volume": 1.0, "delta": -0.5733, "gamma": 0.0216, "vega": 0.1251, "theta": -0.0761, "rho": -0.0624, "theo": 10.5428, "change": -2.63, "open": 13.02, "high": 13.02, "low": 13.02, "tick": "down", "last_trade_price": 13.02, "last_trade_time": "2026-11-06T10:17:57", "percent_change": -16.8051, "prev_day_close": 15.6500005722046}, {"option": "NRG261224C00095000", "bid": 3.2, "bid_size": 111.0, "ask": 6.8, "ask_size": 59.0, "iv": 0.5902, "open_interest": 0.0, "volume": 1.0, "delta": 0.4088, "gamma": 0.0211, "vega": 0.1241, "theta": -0.0742, "rho": 0.0419, "theo": 4.7769, "change": 3.3, "open": 5.2, "high": 5.2, "low": 5.2, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-06T14:49:53", "percent_change": 173.684, "prev_day_close": 1.90000003576279}, {"option": "NRG261224P00095000", "bid": 9.0, "bid_size": 24.0, "ask": 12.4, "ask_size": 19.0, "iv": 0.5322, "open_interest": 0.0, "volume": 0.0, "delta": -0.5936, "gamma": 0.0214, "vega": 0.1236, "theta": -0.0752, "rho": -0.0638, "theo": 11.1922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "NRG261224C00096000", "bid": 2.9, "bid_size": 203.0, "ask": 6.5, "ask_size": 58.0, "iv": 0.592, "open_interest": 0.0, "volume": 0.0, "delta": 0.3893, "gamma": 0.0209, "vega": 0.1224, "theta": -0.0731, "rho": 0.0399, "theo": 4.4483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "NRG261224P00096000", "bid": 9.7, "bid_size": 24.0, "ask": 13.0, "ask_size": 18.0, "iv": 0.5291, "open_interest": 0.0, "volume": 0.0, "delta": -0.6134, "gamma": 0.0212, "vega": 0.1219, "theta": -0.0742, "rho": -0.0651, "theo": 11.8625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2999997138977}, {"option": "NRG261224C00097000", "bid": 2.45, "bid_size": 220.0, "ask": 6.1, "ask_size": 58.0, "iv": 0.5821, "open_interest": 0.0, "volume": 2.0, "delta": 0.3701, "gamma": 0.0206, "vega": 0.1206, "theta": -0.0719, "rho": 0.0381, "theo": 4.1397, "change": 0.3, "open": 2.75, "high": 2.75, "low": 2.75, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-11-06T09:30:13", "percent_change": 12.2449, "prev_day_close": 2.44999995827675}, {"option": "NRG261224P00097000", "bid": 10.3, "bid_size": 22.0, "ask": 13.6, "ask_size": 23.0, "iv": 0.5201, "open_interest": 0.0, "volume": 0.0, "delta": -0.6328, "gamma": 0.0209, "vega": 0.12, "theta": -0.073, "rho": -0.0668, "theo": 12.5528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "NRG261224C00100000", "bid": 1.9, "bid_size": 89.0, "ask": 5.3, "ask_size": 74.0, "iv": 0.594, "open_interest": 0.0, "volume": 1.0, "delta": 0.316, "gamma": 0.0194, "vega": 0.1136, "theta": -0.0676, "rho": 0.0328, "theo": 3.3252, "change": 2.4, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-06T10:21:46", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NRG261224P00100000", "bid": 12.5, "bid_size": 18.0, "ask": 15.6, "ask_size": 19.0, "iv": 0.5074, "open_interest": 0.0, "volume": 2.0, "delta": -0.6878, "gamma": 0.0198, "vega": 0.1126, "theta": -0.0688, "rho": -0.0697, "theo": 14.7372, "change": 14.69, "open": 14.64, "high": 14.69, "low": 14.64, "tick": "up", "last_trade_price": 14.69, "last_trade_time": "2026-11-06T13:57:05", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NRG261224C00105000", "bid": 0.7, "bid_size": 182.0, "ask": 4.2, "ask_size": 73.0, "iv": 0.587, "open_interest": 0.0, "volume": 0.0, "delta": 0.2384, "gamma": 0.0168, "vega": 0.0991, "theta": -0.0588, "rho": 0.0249, "theo": 2.2918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NRG261224P00105000", "bid": 16.5, "bid_size": 16.0, "ask": 19.7, "ask_size": 17.0, "iv": 0.5052, "open_interest": 0.0, "volume": 0.0, "delta": -0.7672, "gamma": 0.0173, "vega": 0.0973, "theta": -0.0602, "rho": -0.074, "theo": 18.7068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NRG261224C00110000", "bid": 0.35, "bid_size": 184.0, "ask": 3.5, "ask_size": 34.0, "iv": 0.616, "open_interest": 0.0, "volume": 0.0, "delta": 0.1769, "gamma": 0.014, "vega": 0.0831, "theta": -0.0494, "rho": 0.0186, "theo": 1.5757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NRG261224P00110000", "bid": 20.8, "bid_size": 22.0, "ask": 24.1, "ask_size": 21.0, "iv": 0.4988, "open_interest": 0.0, "volume": 0.0, "delta": -0.8304, "gamma": 0.0145, "vega": 0.08, "theta": -0.0512, "rho": -0.0725, "theo": 23.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NRG261224C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 38.0, "iv": 0.6386, "open_interest": 0.0, "volume": 0.0, "delta": 0.1302, "gamma": 0.0113, "vega": 0.0679, "theta": -0.0406, "rho": 0.0138, "theo": 1.0872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NRG261224P00115000", "bid": 25.3, "bid_size": 24.0, "ask": 28.3, "ask_size": 16.0, "iv": 0.402, "open_interest": 0.0, "volume": 0.0, "delta": -0.8791, "gamma": 0.0119, "vega": 0.0634, "theta": -0.0426, "rho": -0.068, "theo": 27.5275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NRG261224C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 15.0, "iv": 0.6846, "open_interest": 0.0, "volume": 0.0, "delta": 0.0955, "gamma": 0.009, "vega": 0.0545, "theta": -0.0328, "rho": 0.0101, "theo": 0.7561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NRG261224P00120000", "bid": 30.1, "bid_size": 15.0, "ask": 33.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9157, "gamma": 0.0096, "vega": 0.0484, "theta": -0.0352, "rho": -0.0608, "theo": 32.2177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NRG261224C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 43.0, "iv": 0.6769, "open_interest": 0.0, "volume": 0.0, "delta": 0.0703, "gamma": 0.007, "vega": 0.0433, "theta": -0.0263, "rho": 0.0075, "theo": 0.5315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NRG261224P00125000", "bid": 34.9, "bid_size": 15.0, "ask": 38.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9429, "gamma": 0.0077, "vega": 0.0355, "theta": -0.0291, "rho": -0.0509, "theo": 37.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NRG270115C00040000", "bid": 47.4, "bid_size": 11.0, "ask": 50.7, "ask_size": 11.0, "iv": 1.1077, "open_interest": 3.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0007, "vega": 0.0092, "theta": -0.0053, "rho": 0.0753, "theo": 48.5717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.75, "last_trade_time": "2026-02-06T09:38:01", "percent_change": 0.0, "prev_day_close": 40.9000015258789}, {"option": "NRG270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 599.0, "iv": 0.9328, "open_interest": 5503.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0007, "vega": 0.0093, "theta": -0.0053, "rho": -0.0016, "theo": 0.1022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-07T11:51:34", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NRG270115C00045000", "bid": 42.5, "bid_size": 10.0, "ask": 45.8, "ask_size": 11.0, "iv": 0.9977, "open_interest": 135.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0013, "vega": 0.0151, "theta": -0.0081, "rho": 0.0837, "theo": 43.6949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.19, "last_trade_time": "2026-10-26T15:21:24", "percent_change": 0.0, "prev_day_close": 35.9499988555908}, {"option": "NRG270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 578.0, "iv": 0.9337, "open_interest": 1253.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0013, "vega": 0.0152, "theta": -0.0082, "rho": -0.0028, "theo": 0.1813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-09-01T11:28:03", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NRG270115C00050000", "bid": 37.6, "bid_size": 11.0, "ask": 40.9, "ask_size": 11.0, "iv": 0.8656, "open_interest": 16.0, "volume": 0.0, "delta": 0.9723, "gamma": 0.0021, "vega": 0.0236, "theta": -0.0121, "rho": 0.0913, "theo": 38.8691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.15, "last_trade_time": "2026-10-23T09:30:53", "percent_change": 0.0, "prev_day_close": 31.4500007629394}, {"option": "NRG270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 543.0, "iv": 0.807, "open_interest": 6531.0, "volume": 0.0, "delta": -0.0263, "gamma": 0.0021, "vega": 0.0237, "theta": -0.0122, "rho": -0.0047, "theo": 0.3117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T11:17:03", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "NRG270115C00055000", "bid": 33.2, "bid_size": 18.0, "ask": 36.2, "ask_size": 49.0, "iv": 0.8332, "open_interest": 5.0, "volume": 0.0, "delta": 0.9557, "gamma": 0.0034, "vega": 0.0354, "theta": -0.0173, "rho": 0.0977, "theo": 34.1221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.26, "last_trade_time": "2026-09-21T10:49:55", "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "NRG270115P00055000", "bid": 0.1, "bid_size": 18.0, "ask": 1.25, "ask_size": 479.0, "iv": 0.739, "open_interest": 1440.0, "volume": 0.0, "delta": -0.043, "gamma": 0.0034, "vega": 0.0355, "theta": -0.0174, "rho": -0.0077, "theo": 0.5212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-11-05T10:55:01", "percent_change": 0.0, "prev_day_close": 0.749999985098839}, {"option": "NRG270115C00060000", "bid": 28.4, "bid_size": 94.0, "ask": 31.1, "ask_size": 60.0, "iv": 0.7118, "open_interest": 27.0, "volume": 0.0, "delta": 0.9308, "gamma": 0.0051, "vega": 0.0508, "theta": -0.0237, "rho": 0.1024, "theo": 29.4936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.3, "last_trade_time": "2026-10-02T11:43:01", "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "NRG270115P00060000", "bid": 0.1, "bid_size": 366.0, "ask": 1.0, "ask_size": 487.0, "iv": 0.5979, "open_interest": 81.0, "volume": 26.0, "delta": -0.068, "gamma": 0.0051, "vega": 0.051, "theta": -0.0238, "rho": -0.0122, "theo": 0.8497, "change": -0.45, "open": 0.8, "high": 0.8, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T12:17:14", "percent_change": -39.1304, "prev_day_close": 1.14999997615814}, {"option": "NRG270115C00065000", "bid": 23.9, "bid_size": 102.0, "ask": 26.3, "ask_size": 12.0, "iv": 0.6427, "open_interest": 37.0, "volume": 0.0, "delta": 0.8952, "gamma": 0.0073, "vega": 0.0697, "theta": -0.0312, "rho": 0.105, "theo": 25.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.41, "last_trade_time": "2026-11-04T12:34:08", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "NRG270115P00065000", "bid": 0.7, "bid_size": 3.0, "ask": 1.75, "ask_size": 355.0, "iv": 0.5716, "open_interest": 126.0, "volume": 0.0, "delta": -0.1038, "gamma": 0.0074, "vega": 0.0701, "theta": -0.0314, "rho": -0.0184, "theo": 1.3521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T13:45:15", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "NRG270115C00070000", "bid": 19.7, "bid_size": 230.0, "ask": 22.9, "ask_size": 158.0, "iv": 0.659, "open_interest": 13.0, "volume": 2.0, "delta": 0.8466, "gamma": 0.01, "vega": 0.0912, "theta": -0.0394, "rho": 0.1048, "theo": 20.8239, "change": 4.03, "open": 19.17, "high": 19.17, "low": 19.13, "tick": "down", "last_trade_price": 19.13, "last_trade_time": "2026-11-06T11:25:53", "percent_change": 26.6887, "prev_day_close": 15.0999994277954}, {"option": "NRG270115P00070000", "bid": 0.95, "bid_size": 453.0, "ask": 2.7, "ask_size": 534.0, "iv": 0.5773, "open_interest": 196.0, "volume": 218.0, "delta": -0.1529, "gamma": 0.01, "vega": 0.0915, "theta": -0.0396, "rho": -0.0269, "theo": 2.0988, "change": -1.95, "open": 2.88, "high": 2.88, "low": 1.75, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T15:47:26", "percent_change": -52.0, "prev_day_close": 3.75}, {"option": "NRG270115C00075000", "bid": 15.8, "bid_size": 254.0, "ask": 19.1, "ask_size": 156.0, "iv": 0.6317, "open_interest": 12.0, "volume": 10.0, "delta": 0.7835, "gamma": 0.0128, "vega": 0.1132, "theta": -0.0473, "rho": 0.1016, "theo": 16.9335, "change": 2.55, "open": 14.1, "high": 14.4, "low": 14.1, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-11-06T10:43:14", "percent_change": 21.519, "prev_day_close": 11.8499999046326}, {"option": "NRG270115P00075000", "bid": 2.5, "bid_size": 349.0, "ask": 4.1, "ask_size": 519.0, "iv": 0.598, "open_interest": 308.0, "volume": 27.0, "delta": -0.2165, "gamma": 0.0129, "vega": 0.1135, "theta": -0.0477, "rho": -0.038, "theo": 3.1709, "change": -2.85, "open": 3.9, "high": 4.0, "low": 2.75, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-11-06T15:24:03", "percent_change": -50.0, "prev_day_close": 5.69999980926514}, {"option": "NRG270115C00080000", "bid": 12.4, "bid_size": 431.0, "ask": 15.7, "ask_size": 216.0, "iv": 0.6145, "open_interest": 356.0, "volume": 6.0, "delta": 0.7068, "gamma": 0.0155, "vega": 0.1327, "theta": -0.054, "rho": 0.0951, "theo": 13.4486, "change": 3.25, "open": 11.7, "high": 12.0, "low": 11.7, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-06T11:21:33", "percent_change": 37.1429, "prev_day_close": 8.75}, {"option": "NRG270115P00080000", "bid": 3.9, "bid_size": 401.0, "ask": 5.0, "ask_size": 312.0, "iv": 0.5541, "open_interest": 966.0, "volume": 36.0, "delta": -0.294, "gamma": 0.0157, "vega": 0.1331, "theta": -0.0546, "rho": -0.0506, "theo": 4.6528, "change": -2.85, "open": 7.2, "high": 7.2, "low": 4.9, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-06T12:12:01", "percent_change": -36.7742, "prev_day_close": 7.75}, {"option": "NRG270115C00085000", "bid": 10.3, "bid_size": 113.0, "ask": 12.8, "ask_size": 203.0, "iv": 0.6321, "open_interest": 311.0, "volume": 29.0, "delta": 0.6196, "gamma": 0.0176, "vega": 0.147, "theta": -0.0586, "rho": 0.086, "theo": 10.4374, "change": 4.6, "open": 9.8, "high": 11.0, "low": 9.8, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-06T13:43:44", "percent_change": 71.875, "prev_day_close": 6.39999985694885}, {"option": "NRG270115P00085000", "bid": 4.5, "bid_size": 494.0, "ask": 7.8, "ask_size": 517.0, "iv": 0.525, "open_interest": 433.0, "volume": 245.0, "delta": -0.3823, "gamma": 0.0178, "vega": 0.1472, "theta": -0.0593, "rho": -0.0645, "theo": 6.6144, "change": -3.25, "open": 8.0, "high": 8.3, "low": 7.2, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-06T12:06:51", "percent_change": -31.1005, "prev_day_close": 10.4500002861023}, {"option": "NRG270115C00090000", "bid": 7.8, "bid_size": 125.0, "ask": 10.0, "ask_size": 327.0, "iv": 0.6106, "open_interest": 104.0, "volume": 229.0, "delta": 0.5276, "gamma": 0.0187, "vega": 0.1536, "theta": -0.0603, "rho": 0.0749, "theo": 7.9362, "change": 4.19, "open": 6.12, "high": 8.99, "low": 6.12, "tick": "down", "last_trade_price": 8.89, "last_trade_time": "2026-11-06T15:46:28", "percent_change": 89.1489, "prev_day_close": 4.70000004768372}, {"option": "NRG270115P00090000", "bid": 8.6, "bid_size": 124.0, "ask": 9.7, "ask_size": 228.0, "iv": 0.5516, "open_interest": 689.0, "volume": 83.0, "delta": -0.4757, "gamma": 0.019, "vega": 0.1536, "theta": -0.0613, "rho": -0.0787, "theo": 9.0915, "change": -4.95, "open": 9.9, "high": 9.9, "low": 8.4, "tick": "no_change", "last_trade_price": 8.7, "last_trade_time": "2026-11-06T15:53:57", "percent_change": -36.2637, "prev_day_close": 13.6500000953674}, {"option": "NRG270115C00095000", "bid": 5.4, "bid_size": 495.0, "ask": 6.8, "ask_size": 270.0, "iv": 0.5535, "open_interest": 199.0, "volume": 32.0, "delta": 0.4373, "gamma": 0.0187, "vega": 0.1522, "theta": -0.0591, "rho": 0.0633, "theo": 5.9383, "change": 3.45, "open": 4.86, "high": 6.8, "low": 4.86, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-06T15:50:24", "percent_change": 106.154, "prev_day_close": 3.25}, {"option": "NRG270115P00095000", "bid": 10.1, "bid_size": 232.0, "ask": 13.5, "ask_size": 268.0, "iv": 0.5243, "open_interest": 617.0, "volume": 21.0, "delta": -0.5678, "gamma": 0.0191, "vega": 0.1513, "theta": -0.0604, "rho": -0.0899, "theo": 12.081, "change": -5.15, "open": 15.15, "high": 15.15, "low": 11.9, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-11-06T14:15:42", "percent_change": -30.2053, "prev_day_close": 17.0500001907349}, {"option": "NRG270115C00100000", "bid": 3.2, "bid_size": 839.0, "ask": 6.5, "ask_size": 395.0, "iv": 0.5728, "open_interest": 210.0, "volume": 37.0, "delta": 0.3544, "gamma": 0.0177, "vega": 0.1438, "theta": -0.0556, "rho": 0.052, "theo": 4.3973, "change": 2.575, "open": 3.4, "high": 4.9, "low": 3.4, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-06T15:00:34", "percent_change": 110.753, "prev_day_close": 2.32500004768372}, {"option": "NRG270115P00100000", "bid": 13.4, "bid_size": 180.0, "ask": 16.9, "ask_size": 269.0, "iv": 0.514, "open_interest": 286.0, "volume": 51.0, "delta": -0.6528, "gamma": 0.0182, "vega": 0.1418, "theta": -0.0571, "rho": -0.0988, "theo": 15.5366, "change": -4.05, "open": 19.2, "high": 19.2, "low": 17.2, "tick": "down", "last_trade_price": 17.2, "last_trade_time": "2026-11-06T12:16:15", "percent_change": -19.0588, "prev_day_close": 21.25}, {"option": "NRG270115C00105000", "bid": 2.1, "bid_size": 716.0, "ask": 4.7, "ask_size": 385.0, "iv": 0.555, "open_interest": 115.0, "volume": 15.0, "delta": 0.2824, "gamma": 0.016, "vega": 0.1307, "theta": -0.0505, "rho": 0.0419, "theo": 3.2415, "change": 1.375, "open": 2.45, "high": 3.05, "low": 2.4, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-06T12:13:36", "percent_change": 82.0896, "prev_day_close": 1.67499995231628}, {"option": "NRG270115P00105000", "bid": 18.4, "bid_size": 91.0, "ask": 20.1, "ask_size": 128.0, "iv": 0.5321, "open_interest": 160.0, "volume": 6.0, "delta": -0.727, "gamma": 0.0166, "vega": 0.1277, "theta": -0.0524, "rho": -0.1039, "theo": 19.3859, "change": -5.95, "open": 22.9, "high": 22.9, "low": 19.6, "tick": "down", "last_trade_price": 19.6, "last_trade_time": "2026-11-06T14:49:17", "percent_change": -23.2877, "prev_day_close": 25.5500001907349}, {"option": "NRG270115C00110000", "bid": 1.95, "bid_size": 308.0, "ask": 3.5, "ask_size": 392.0, "iv": 0.5752, "open_interest": 90.0, "volume": 2.0, "delta": 0.2227, "gamma": 0.014, "vega": 0.1154, "theta": -0.0448, "rho": 0.0332, "theo": 2.3914, "change": 0.275, "open": 1.75, "high": 1.75, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-06T10:37:28", "percent_change": 20.0, "prev_day_close": 1.375}, {"option": "NRG270115P00110000", "bid": 22.1, "bid_size": 182.0, "ask": 24.4, "ask_size": 201.0, "iv": 0.5187, "open_interest": 934.0, "volume": 1.0, "delta": -0.7891, "gamma": 0.0147, "vega": 0.1107, "theta": -0.0469, "rho": -0.1039, "theo": 23.5496, "change": -5.55, "open": 24.5, "high": 24.5, "low": 24.5, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-11-06T13:02:53", "percent_change": -18.4692, "prev_day_close": 30.0500001907349}, {"option": "NRG270115C00115000", "bid": 0.5, "bid_size": 721.0, "ask": 2.7, "ask_size": 453.0, "iv": 0.5343, "open_interest": 753.0, "volume": 13.0, "delta": 0.1746, "gamma": 0.012, "vega": 0.0998, "theta": -0.0389, "rho": 0.0262, "theo": 1.7729, "change": 0.975, "open": 1.2, "high": 1.9, "low": 1.1, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-06T14:52:06", "percent_change": 105.405, "prev_day_close": 0.924999982118606}, {"option": "NRG270115P00115000", "bid": 26.5, "bid_size": 140.0, "ask": 28.7, "ask_size": 147.0, "iv": 0.5114, "open_interest": 244.0, "volume": 1.0, "delta": -0.8397, "gamma": 0.0127, "vega": 0.0931, "theta": -0.0414, "rho": -0.1007, "theo": 27.9529, "change": -7.9, "open": 26.9, "high": 26.9, "low": 26.9, "tick": "down", "last_trade_price": 26.9, "last_trade_time": "2026-11-06T14:52:06", "percent_change": -22.7011, "prev_day_close": 34.7999992370606}, {"option": "NRG270115C00120000", "bid": 0.65, "bid_size": 631.0, "ask": 1.65, "ask_size": 314.0, "iv": 0.5374, "open_interest": 223.0, "volume": 5.0, "delta": 0.1368, "gamma": 0.0101, "vega": 0.085, "theta": -0.0334, "rho": 0.0206, "theo": 1.3249, "change": 0.2, "open": 0.85, "high": 1.0, "low": 0.85, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T11:42:58", "percent_change": 25.0, "prev_day_close": 0.799999982118606}, {"option": "NRG270115P00120000", "bid": 31.0, "bid_size": 125.0, "ask": 33.4, "ask_size": 184.0, "iv": 0.5092, "open_interest": 121.0, "volume": 0.0, "delta": -0.8801, "gamma": 0.0109, "vega": 0.0758, "theta": -0.0362, "rho": -0.0945, "theo": 32.5341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.62, "last_trade_time": "2026-11-04T10:31:35", "percent_change": 0.0, "prev_day_close": 39.5499992370606}, {"option": "NRG270115C00125000", "bid": 0.6, "bid_size": 357.0, "ask": 1.6, "ask_size": 410.0, "iv": 0.5805, "open_interest": 112.0, "volume": 43.0, "delta": 0.1075, "gamma": 0.0084, "vega": 0.0718, "theta": -0.0285, "rho": 0.0162, "theo": 0.9998, "change": 0.45, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T13:32:45", "percent_change": 100.0, "prev_day_close": 0.449999988079071}, {"option": "NRG270115P00125000", "bid": 35.2, "bid_size": 143.0, "ask": 38.3, "ask_size": 204.0, "iv": 0.0, "open_interest": 121.0, "volume": 0.0, "delta": -0.912, "gamma": 0.0093, "vega": 0.0599, "theta": -0.0315, "rho": -0.0833, "theo": 37.2443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-10-15T15:11:43", "percent_change": 0.0, "prev_day_close": 44.6000003814697}, {"option": "NRG270115C00130000", "bid": 0.25, "bid_size": 542.0, "ask": 0.85, "ask_size": 301.0, "iv": 0.536, "open_interest": 437.0, "volume": 0.0, "delta": 0.0848, "gamma": 0.0069, "vega": 0.0603, "theta": -0.0242, "rho": 0.0128, "theo": 0.7626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T10:48:57", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "NRG270115P00130000", "bid": 40.7, "bid_size": 13.0, "ask": 43.1, "ask_size": 84.0, "iv": 0.5354, "open_interest": 37.0, "volume": 0.0, "delta": -0.9373, "gamma": 0.0079, "vega": 0.0464, "theta": -0.0278, "rho": -0.0702, "theo": 42.0484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.0, "last_trade_time": "2026-10-02T11:56:00", "percent_change": 0.0, "prev_day_close": 49.5500011444092}, {"option": "NRG270115C00135000", "bid": 0.25, "bid_size": 307.0, "ask": 0.8, "ask_size": 347.0, "iv": 0.5706, "open_interest": 164.0, "volume": 0.0, "delta": 0.0673, "gamma": 0.0057, "vega": 0.0506, "theta": -0.0205, "rho": 0.0102, "theo": 0.5882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-05T13:45:39", "percent_change": 0.0, "prev_day_close": 0.374999988824129}, {"option": "NRG270115P00135000", "bid": 44.9, "bid_size": 68.0, "ask": 48.0, "ask_size": 57.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9571, "gamma": 0.0066, "vega": 0.0328, "theta": -0.0245, "rho": -0.0532, "theo": 46.9216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.9, "last_trade_time": "2026-10-15T10:20:40", "percent_change": 0.0, "prev_day_close": 54.7000007629394}, {"option": "NRG270115C00140000", "bid": 0.05, "bid_size": 474.0, "ask": 1.1, "ask_size": 420.0, "iv": 0.6192, "open_interest": 753.0, "volume": 0.0, "delta": 0.0538, "gamma": 0.0047, "vega": 0.0425, "theta": -0.0174, "rho": 0.0081, "theo": 0.4588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T13:45:39", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NRG270115P00140000", "bid": 49.8, "bid_size": 11.0, "ask": 53.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9722, "gamma": 0.0053, "vega": 0.0224, "theta": -0.0206, "rho": -0.039, "theo": 51.8426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.6, "last_trade_time": "2026-10-26T13:35:45", "percent_change": 0.0, "prev_day_close": 59.6499996185303}, {"option": "NRG270115C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 151.0, "iv": 0.6553, "open_interest": 148.0, "volume": 0.0, "delta": 0.0433, "gamma": 0.0039, "vega": 0.0357, "theta": -0.0148, "rho": 0.0065, "theo": 0.3618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-10-21T12:48:24", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "NRG270115P00145000", "bid": 54.8, "bid_size": 11.0, "ask": 58.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9829, "gamma": 0.0039, "vega": 0.0148, "theta": -0.0156, "rho": -0.0284, "theo": 56.7968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.6, "last_trade_time": "2026-09-10T11:36:11", "percent_change": 0.0, "prev_day_close": 64.6499996185303}, {"option": "NRG270115C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 391.0, "iv": 0.6312, "open_interest": 1202.0, "volume": 0.0, "delta": 0.0352, "gamma": 0.0032, "vega": 0.0302, "theta": -0.0127, "rho": 0.0053, "theo": 0.2883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T13:45:39", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NRG270115P00150000", "bid": 59.6, "bid_size": 11.0, "ask": 63.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 261.0, "volume": 0.0, "delta": -0.9903, "gamma": 0.0026, "vega": 0.008, "theta": -0.0096, "rho": -0.014, "theo": 61.7736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.81, "last_trade_time": "2026-08-04T11:33:14", "percent_change": 0.0, "prev_day_close": 69.4499969482422}, {"option": "NRG270115C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 381.0, "iv": 0.6176, "open_interest": 646.0, "volume": 0.0, "delta": 0.0287, "gamma": 0.0027, "vega": 0.0255, "theta": -0.0108, "rho": 0.0043, "theo": 0.232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T13:24:39", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NRG270115P00155000", "bid": 64.8, "bid_size": 15.0, "ask": 68.1, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0016, "vega": 0.0047, "theta": -0.0052, "rho": -0.0098, "theo": 66.7616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.75, "last_trade_time": "2026-11-05T15:53:52", "percent_change": 0.0, "prev_day_close": 74.5}, {"option": "NRG270115C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 168.0, "iv": 0.7074, "open_interest": 203.0, "volume": 0.0, "delta": 0.0237, "gamma": 0.0023, "vega": 0.0217, "theta": -0.0093, "rho": 0.0036, "theo": 0.1885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T10:08:36", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NRG270115P00160000", "bid": 69.8, "bid_size": 15.0, "ask": 73.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0009, "vega": 0.0015, "theta": -0.0022, "rho": -0.0028, "theo": 71.7574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.73, "last_trade_time": "2026-11-05T15:53:52", "percent_change": 0.0, "prev_day_close": 79.6499977111816}, {"option": "NRG270115C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 188.0, "iv": 0.7286, "open_interest": 325.0, "volume": 0.0, "delta": 0.0196, "gamma": 0.0019, "vega": 0.0185, "theta": -0.008, "rho": 0.003, "theo": 0.1545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T10:47:23", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NRG270115P00165000", "bid": 74.8, "bid_size": 87.0, "ask": 77.8, "ask_size": 54.0, "iv": 0.0, "open_interest": 139.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0004, "vega": 0.0008, "theta": -0.0005, "rho": -0.0016, "theo": 76.7556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.07, "last_trade_time": "2026-11-05T15:55:22", "percent_change": 0.0, "prev_day_close": 84.5499992370606}, {"option": "NRG270115C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 10.0, "iv": 0.6996, "open_interest": 213.0, "volume": 0.0, "delta": 0.0164, "gamma": 0.0016, "vega": 0.0159, "theta": -0.007, "rho": 0.0025, "theo": 0.1277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-10-09T14:17:24", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NRG270115P00170000", "bid": 79.8, "bid_size": 15.0, "ask": 83.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 81.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.1, "last_trade_time": "2026-11-05T15:55:22", "percent_change": 0.0, "prev_day_close": 89.6499977111816}, {"option": "NRG270115C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 195.0, "iv": 0.7829, "open_interest": 918.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.0014, "vega": 0.0137, "theta": -0.0061, "rho": 0.0021, "theo": 0.1064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-22T09:57:59", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NRG270115P00175000", "bid": 84.7, "bid_size": 11.0, "ask": 88.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 86.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.29, "last_trade_time": "2026-07-30T12:44:19", "percent_change": 0.0, "prev_day_close": 94.5999984741211}, {"option": "NRG270115C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 152.0, "iv": 0.8086, "open_interest": 54.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0012, "vega": 0.0118, "theta": -0.0053, "rho": 0.0018, "theo": 0.0893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-01T09:35:07", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NRG270115P00180000", "bid": 89.8, "bid_size": 11.0, "ask": 93.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 91.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.3, "last_trade_time": "2026-02-26T12:43:55", "percent_change": 0.0, "prev_day_close": 99.5999984741211}, {"option": "NRG270115C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 372.0, "iv": 0.7844, "open_interest": 149.0, "volume": 0.0, "delta": 0.0099, "gamma": 0.001, "vega": 0.0103, "theta": -0.0047, "rho": 0.0015, "theo": 0.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T10:24:17", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NRG270115P00185000", "bid": 94.8, "bid_size": 11.0, "ask": 98.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 96.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 52.49, "last_trade_time": "2026-08-04T09:31:50", "percent_change": 0.0, "prev_day_close": 104.700000762939}, {"option": "NRG270115C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 337.0, "iv": 0.7538, "open_interest": 48.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.0009, "vega": 0.009, "theta": -0.0041, "rho": 0.0013, "theo": 0.0641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:25:21", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NRG270115P00190000", "bid": 99.8, "bid_size": 11.0, "ask": 103.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 101.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.0, "last_trade_time": "2026-09-08T15:55:15", "percent_change": 0.0, "prev_day_close": 109.700000762939}, {"option": "NRG270115C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 167.0, "iv": 0.8712, "open_interest": 57.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0008, "vega": 0.0079, "theta": -0.0036, "rho": 0.0011, "theo": 0.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-28T12:11:31", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NRG270115P00195000", "bid": 104.7, "bid_size": 11.0, "ask": 108.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 106.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.2, "last_trade_time": "2026-08-04T09:34:57", "percent_change": 0.0, "prev_day_close": 114.650001525879}, {"option": "NRG270115C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 180.0, "iv": 0.8934, "open_interest": 167.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0006, "vega": 0.0069, "theta": -0.0032, "rho": 0.0009, "theo": 0.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T10:28:04", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NRG270115P00200000", "bid": 109.8, "bid_size": 11.0, "ask": 113.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 111.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.0, "last_trade_time": "2026-08-13T09:31:11", "percent_change": 0.0, "prev_day_close": 119.599998474121}, {"option": "NRG270115C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 189.0, "iv": 1.0747, "open_interest": 25.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0005, "vega": 0.0054, "theta": -0.0026, "rho": 0.0007, "theo": 0.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.77, "last_trade_time": "2026-08-03T13:18:39", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NRG270115P00210000", "bid": 119.8, "bid_size": 11.0, "ask": 123.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 121.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.9, "last_trade_time": "2026-02-13T14:29:27", "percent_change": 0.0, "prev_day_close": 129.650001525879}, {"option": "NRG270115C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 167.0, "iv": 1.1, "open_interest": 26.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0004, "vega": 0.0043, "theta": -0.0021, "rho": 0.0006, "theo": 0.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-14T15:36:32", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "NRG270115P00220000", "bid": 129.8, "bid_size": 11.0, "ask": 133.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 131.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.1, "last_trade_time": "2026-02-13T14:35:29", "percent_change": 0.0, "prev_day_close": 139.549995422363}, {"option": "NRG270115C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 83.0, "iv": 0.8878, "open_interest": 9.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0003, "vega": 0.0034, "theta": -0.0017, "rho": 0.0004, "theo": 0.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-13T11:12:20", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NRG270115P00230000", "bid": 139.8, "bid_size": 11.0, "ask": 143.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 141.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.650001525879}, {"option": "NRG270115C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 158.0, "iv": 1.1376, "open_interest": 195.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0002, "vega": 0.0028, "theta": -0.0014, "rho": 0.0003, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-09-03T14:31:39", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NRG270115P00240000", "bid": 149.8, "bid_size": 11.0, "ask": 153.1, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 151.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.87, "last_trade_time": "2026-08-05T09:55:37", "percent_change": 0.0, "prev_day_close": 159.650001525879}, {"option": "NRG270115C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 58.0, "iv": 0.8097, "open_interest": 219.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0002, "vega": 0.0023, "theta": -0.0012, "rho": 0.0003, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-08-03T13:18:39", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "NRG270115P00250000", "bid": 159.8, "bid_size": 11.0, "ask": 163.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 161.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.699996948242}, {"option": "NRG270115C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 166.0, "iv": 1.1661, "open_interest": 61.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0002, "vega": 0.0019, "theta": -0.001, "rho": 0.0002, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-07-29T09:30:02", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NRG270115P00260000", "bid": 169.8, "bid_size": 11.0, "ask": 173.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 171.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.650001525879}, {"option": "NRG270319C00045000", "bid": 43.1, "bid_size": 16.0, "ask": 46.1, "ask_size": 56.0, "iv": 0.7759, "open_interest": 0.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.0019, "vega": 0.0351, "theta": -0.009, "rho": 0.1096, "theo": 44.2148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NRG270319P00045000", "bid": 0.1, "bid_size": 207.0, "ask": 1.25, "ask_size": 491.0, "iv": 0.7256, "open_interest": 0.0, "volume": 0.0, "delta": -0.0312, "gamma": 0.0019, "vega": 0.0374, "theta": -0.0094, "rho": -0.0109, "theo": 0.4989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NRG270319C00050000", "bid": 38.3, "bid_size": 39.0, "ask": 41.5, "ask_size": 22.0, "iv": 0.7148, "open_interest": 0.0, "volume": 0.0, "delta": 0.9545, "gamma": 0.0029, "vega": 0.0515, "theta": -0.0129, "rho": 0.1215, "theo": 39.5769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "NRG270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 171.0, "iv": 0.6673, "open_interest": 0.0, "volume": 0.0, "delta": -0.0492, "gamma": 0.0029, "vega": 0.0542, "theta": -0.0132, "rho": -0.0172, "theo": 0.8178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "NRG270319C00055000", "bid": 33.9, "bid_size": 10.0, "ask": 37.0, "ask_size": 63.0, "iv": 0.6889, "open_interest": 2.0, "volume": 0.0, "delta": 0.9296, "gamma": 0.0041, "vega": 0.0725, "theta": -0.0174, "rho": 0.1323, "theo": 35.0915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.88, "last_trade_time": "2026-11-04T15:08:42", "percent_change": 0.0, "prev_day_close": 28.0999994277954}, {"option": "NRG270319P00055000", "bid": 0.1, "bid_size": 93.0, "ask": 3.0, "ask_size": 179.0, "iv": 0.6699, "open_interest": 10.0, "volume": 0.0, "delta": -0.0739, "gamma": 0.0042, "vega": 0.0747, "theta": -0.0176, "rho": -0.0259, "theo": 1.2856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-29T09:30:04", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "NRG270319C00060000", "bid": 29.7, "bid_size": 14.0, "ask": 32.7, "ask_size": 58.0, "iv": 0.657, "open_interest": 2.0, "volume": 0.0, "delta": 0.8968, "gamma": 0.0056, "vega": 0.0962, "theta": -0.0224, "rho": 0.1468, "theo": 30.8065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.6, "last_trade_time": "2026-11-05T10:48:28", "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "NRG270319P00060000", "bid": 1.4, "bid_size": 297.0, "ask": 2.45, "ask_size": 532.0, "iv": 0.6149, "open_interest": 31.0, "volume": 0.0, "delta": -0.1064, "gamma": 0.0056, "vega": 0.0978, "theta": -0.0226, "rho": -0.0371, "theo": 1.946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-05T09:30:05", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "NRG270319C00065000", "bid": 26.0, "bid_size": 19.0, "ask": 28.7, "ask_size": 175.0, "iv": 0.6485, "open_interest": 3.0, "volume": 0.0, "delta": 0.8559, "gamma": 0.0072, "vega": 0.1214, "theta": -0.0274, "rho": 0.1582, "theo": 26.7637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.5, "last_trade_time": "2026-10-09T11:41:29", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "NRG270319P00065000", "bid": 1.9, "bid_size": 361.0, "ask": 3.6, "ask_size": 504.0, "iv": 0.5934, "open_interest": 47.0, "volume": 2.0, "delta": -0.1473, "gamma": 0.0072, "vega": 0.1224, "theta": -0.0277, "rho": -0.0513, "theo": 2.8444, "change": -1.25, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-06T15:58:24", "percent_change": -30.8642, "prev_day_close": 4.04999995231628}, {"option": "NRG270319C00070000", "bid": 22.2, "bid_size": 138.0, "ask": 24.9, "ask_size": 194.0, "iv": 0.6246, "open_interest": 42.0, "volume": 3.0, "delta": 0.8072, "gamma": 0.0088, "vega": 0.146, "theta": -0.0322, "rho": 0.163, "theo": 23.0071, "change": 5.6, "open": 21.7, "high": 23.0, "low": 21.65, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-11-06T12:17:36", "percent_change": 32.1839, "prev_day_close": 17.3999996185303}, {"option": "NRG270319P00070000", "bid": 3.3, "bid_size": 359.0, "ask": 4.7, "ask_size": 427.0, "iv": 0.5861, "open_interest": 120.0, "volume": 1.0, "delta": -0.1963, "gamma": 0.0089, "vega": 0.1469, "theta": -0.0326, "rho": -0.0682, "theo": 4.0246, "change": -1.33, "open": 4.52, "high": 4.52, "low": 4.52, "tick": "down", "last_trade_price": 4.52, "last_trade_time": "2026-11-06T12:57:08", "percent_change": -22.735, "prev_day_close": 5.85000014305115}, {"option": "NRG270319C00075000", "bid": 18.7, "bid_size": 163.0, "ask": 21.2, "ask_size": 190.0, "iv": 0.5988, "open_interest": 110.0, "volume": 4.0, "delta": 0.7515, "gamma": 0.0104, "vega": 0.1687, "theta": -0.0366, "rho": 0.1684, "theo": 19.5711, "change": 4.21, "open": 18.67, "high": 18.91, "low": 18.51, "tick": "up", "last_trade_price": 18.91, "last_trade_time": "2026-11-06T12:16:25", "percent_change": 28.6395, "prev_day_close": 14.6999998092651}, {"option": "NRG270319P00075000", "bid": 5.1, "bid_size": 160.0, "ask": 5.9, "ask_size": 339.0, "iv": 0.5749, "open_interest": 282.0, "volume": 3.0, "delta": -0.2526, "gamma": 0.0105, "vega": 0.1694, "theta": -0.0371, "rho": -0.0875, "theo": 5.5245, "change": -2.4, "open": 6.3, "high": 6.3, "low": 5.6, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-06T13:14:51", "percent_change": -30.0, "prev_day_close": 8.00000023841858}, {"option": "NRG270319C00080000", "bid": 16.0, "bid_size": 34.0, "ask": 18.3, "ask_size": 230.0, "iv": 0.6026, "open_interest": 13.0, "volume": 0.0, "delta": 0.6903, "gamma": 0.0117, "vega": 0.1875, "theta": -0.04, "rho": 0.16, "theo": 16.4796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.32, "last_trade_time": "2026-11-04T12:48:05", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "NRG270319P00080000", "bid": 6.5, "bid_size": 377.0, "ask": 8.1, "ask_size": 477.0, "iv": 0.563, "open_interest": 323.0, "volume": 38.0, "delta": -0.3148, "gamma": 0.0119, "vega": 0.1881, "theta": -0.0406, "rho": -0.1085, "theo": 7.3716, "change": -3.65, "open": 8.5, "high": 8.8, "low": 6.9, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-11-06T15:10:27", "percent_change": -34.2723, "prev_day_close": 10.6500000953674}, {"option": "NRG270319C00085000", "bid": 13.3, "bid_size": 92.0, "ask": 15.9, "ask_size": 311.0, "iv": 0.6016, "open_interest": 156.0, "volume": 4.0, "delta": 0.6255, "gamma": 0.0128, "vega": 0.2013, "theta": -0.0424, "rho": 0.1492, "theo": 13.7437, "change": 5.15, "open": 13.4, "high": 14.6, "low": 13.4, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-11-06T15:07:58", "percent_change": 54.4974, "prev_day_close": 9.44999980926514}, {"option": "NRG270319P00085000", "bid": 9.2, "bid_size": 95.0, "ask": 10.2, "ask_size": 378.0, "iv": 0.565, "open_interest": 128.0, "volume": 7.0, "delta": -0.3806, "gamma": 0.013, "vega": 0.2016, "theta": -0.0431, "rho": -0.1307, "theo": 9.5805, "change": -4.15, "open": 9.7, "high": 9.7, "low": 9.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-11-06T15:08:36", "percent_change": -31.5589, "prev_day_close": 13.1499996185303}, {"option": "NRG270319C00090000", "bid": 10.9, "bid_size": 112.0, "ask": 13.5, "ask_size": 321.0, "iv": 0.5928, "open_interest": 61.0, "volume": 78.0, "delta": 0.5593, "gamma": 0.0134, "vega": 0.2093, "theta": -0.0436, "rho": 0.1366, "theo": 11.3635, "change": 2.45, "open": 10.2, "high": 10.2, "low": 9.9, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-06T11:16:33", "percent_change": 32.4503, "prev_day_close": 7.55000019073486}, {"option": "NRG270319P00090000", "bid": 11.5, "bid_size": 130.0, "ask": 13.0, "ask_size": 340.0, "iv": 0.5575, "open_interest": 260.0, "volume": 107.0, "delta": -0.448, "gamma": 0.0137, "vega": 0.2093, "theta": -0.0444, "rho": -0.1532, "theo": 12.1512, "change": -4.25, "open": 13.82, "high": 13.82, "low": 11.5, "tick": "no_change", "last_trade_price": 11.8, "last_trade_time": "2026-11-06T15:55:14", "percent_change": -26.4797, "prev_day_close": 16.0499997138977}, {"option": "NRG270319C00095000", "bid": 8.8, "bid_size": 161.0, "ask": 10.4, "ask_size": 388.0, "iv": 0.5609, "open_interest": 37.0, "volume": 11.0, "delta": 0.494, "gamma": 0.0137, "vega": 0.2116, "theta": -0.0437, "rho": 0.1231, "theo": 9.3258, "change": 4.32, "open": 9.8, "high": 10.04, "low": 9.8, "tick": "up", "last_trade_price": 10.02, "last_trade_time": "2026-11-06T15:23:42", "percent_change": 75.7895, "prev_day_close": 5.70000004768372}, {"option": "NRG270319P00095000", "bid": 14.4, "bid_size": 16.0, "ask": 16.1, "ask_size": 252.0, "iv": 0.5564, "open_interest": 443.0, "volume": 0.0, "delta": -0.5145, "gamma": 0.0139, "vega": 0.2108, "theta": -0.0445, "rho": -0.175, "theo": 15.0706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.9, "last_trade_time": "2026-11-04T10:18:37", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "NRG270319C00100000", "bid": 7.1, "bid_size": 186.0, "ask": 8.4, "ask_size": 384.0, "iv": 0.5511, "open_interest": 225.0, "volume": 2.0, "delta": 0.4315, "gamma": 0.0136, "vega": 0.2084, "theta": -0.0427, "rho": 0.1094, "theo": 7.6068, "change": 2.88, "open": 6.51, "high": 8.08, "low": 6.51, "tick": "up", "last_trade_price": 8.08, "last_trade_time": "2026-11-06T15:15:00", "percent_change": 55.3846, "prev_day_close": 5.19999980926514}, {"option": "NRG270319P00100000", "bid": 17.0, "bid_size": 165.0, "ask": 20.1, "ask_size": 228.0, "iv": 0.5557, "open_interest": 211.0, "volume": 0.0, "delta": -0.5783, "gamma": 0.0138, "vega": 0.2066, "theta": -0.0436, "rho": -0.1944, "theo": 18.3142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.84, "last_trade_time": "2026-11-05T12:20:43", "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "NRG270319C00105000", "bid": 5.7, "bid_size": 155.0, "ask": 7.0, "ask_size": 398.0, "iv": 0.5504, "open_interest": 190.0, "volume": 2.0, "delta": 0.3732, "gamma": 0.0131, "vega": 0.2008, "theta": -0.0409, "rho": 0.0959, "theo": 6.1754, "change": 1.95, "open": 6.16, "high": 6.2, "low": 6.16, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-11-06T14:00:21", "percent_change": 45.8824, "prev_day_close": 4.24999988079071}, {"option": "NRG270319P00105000", "bid": 20.7, "bid_size": 126.0, "ask": 23.0, "ask_size": 191.0, "iv": 0.5415, "open_interest": 291.0, "volume": 2.0, "delta": -0.638, "gamma": 0.0134, "vega": 0.1982, "theta": -0.0418, "rho": -0.2114, "theo": 21.8525, "change": -3.3, "open": 23.8, "high": 23.8, "low": 23.8, "tick": "down", "last_trade_price": 23.8, "last_trade_time": "2026-11-06T12:16:47", "percent_change": -12.1771, "prev_day_close": 27.0999994277954}, {"option": "NRG270319C00110000", "bid": 3.9, "bid_size": 940.0, "ask": 5.7, "ask_size": 416.0, "iv": 0.5296, "open_interest": 905.0, "volume": 319.0, "delta": 0.3201, "gamma": 0.0124, "vega": 0.1897, "theta": -0.0384, "rho": 0.0832, "theo": 4.9966, "change": 2.2, "open": 3.4, "high": 5.43, "low": 3.4, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-06T15:24:05", "percent_change": 68.75, "prev_day_close": 3.20000004768372}, {"option": "NRG270319P00110000", "bid": 23.9, "bid_size": 205.0, "ask": 26.4, "ask_size": 97.0, "iv": 0.5126, "open_interest": 1549.0, "volume": 0.0, "delta": -0.6928, "gamma": 0.0128, "vega": 0.1855, "theta": -0.0396, "rho": -0.2215, "theo": 25.6509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.4, "last_trade_time": "2026-10-21T14:14:34", "percent_change": 0.0, "prev_day_close": 31.4499988555908}, {"option": "NRG270319C00115000", "bid": 3.8, "bid_size": 13.0, "ask": 4.7, "ask_size": 406.0, "iv": 0.5513, "open_interest": 455.0, "volume": 13.0, "delta": 0.2727, "gamma": 0.0116, "vega": 0.1762, "theta": -0.0356, "rho": 0.0715, "theo": 4.0343, "change": 1.63, "open": 4.0, "high": 4.28, "low": 3.9, "tick": "up", "last_trade_price": 4.28, "last_trade_time": "2026-11-06T15:15:00", "percent_change": 61.5094, "prev_day_close": 2.64999997615814}, {"option": "NRG270319P00115000", "bid": 27.7, "bid_size": 140.0, "ask": 30.6, "ask_size": 135.0, "iv": 0.5074, "open_interest": 115.0, "volume": 0.0, "delta": -0.7424, "gamma": 0.0121, "vega": 0.1702, "theta": -0.0372, "rho": -0.2282, "theo": 29.6743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.81, "last_trade_time": "2026-11-04T15:48:06", "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "NRG270319C00120000", "bid": 3.0, "bid_size": 57.0, "ask": 5.1, "ask_size": 467.0, "iv": 0.5869, "open_interest": 280.0, "volume": 43.0, "delta": 0.2311, "gamma": 0.0106, "vega": 0.1616, "theta": -0.0325, "rho": 0.0611, "theo": 3.2544, "change": 0.85, "open": 2.4, "high": 3.2, "low": 2.4, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-11-06T14:15:09", "percent_change": 36.1702, "prev_day_close": 2.35000002384186}, {"option": "NRG270319P00120000", "bid": 31.8, "bid_size": 170.0, "ask": 34.8, "ask_size": 143.0, "iv": 0.4981, "open_interest": 415.0, "volume": 0.0, "delta": -0.7868, "gamma": 0.0113, "vega": 0.1528, "theta": -0.0347, "rho": -0.2228, "theo": 33.891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-11-04T15:38:36", "percent_change": 0.0, "prev_day_close": 40.3999996185303}, {"option": "NRG270319C00125000", "bid": 2.3, "bid_size": 114.0, "ask": 4.1, "ask_size": 493.0, "iv": 0.5775, "open_interest": 257.0, "volume": 136.0, "delta": 0.1951, "gamma": 0.0096, "vega": 0.1465, "theta": -0.0294, "rho": 0.052, "theo": 2.626, "change": 0.775, "open": 2.55, "high": 2.55, "low": 2.5, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T14:06:18", "percent_change": 44.9275, "prev_day_close": 1.72500002384186}, {"option": "NRG270319P00125000", "bid": 36.2, "bid_size": 132.0, "ask": 39.1, "ask_size": 14.0, "iv": 0.4884, "open_interest": 54.0, "volume": 0.0, "delta": -0.8264, "gamma": 0.0106, "vega": 0.1344, "theta": -0.0323, "rho": -0.212, "theo": 38.2717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.65, "last_trade_time": "2026-11-05T13:30:19", "percent_change": 0.0, "prev_day_close": 45.0499992370606}, {"option": "NRG270319C00130000", "bid": 1.15, "bid_size": 602.0, "ask": 2.55, "ask_size": 404.0, "iv": 0.5188, "open_interest": 157.0, "volume": 0.0, "delta": 0.1642, "gamma": 0.0086, "vega": 0.1315, "theta": -0.0264, "rho": 0.0439, "theo": 2.1211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-11-04T15:29:06", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "NRG270319P00130000", "bid": 40.8, "bid_size": 117.0, "ask": 43.7, "ask_size": 52.0, "iv": 0.486, "open_interest": 25.0, "volume": 0.0, "delta": -0.8614, "gamma": 0.0098, "vega": 0.1145, "theta": -0.03, "rho": -0.1949, "theo": 42.7907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.78, "last_trade_time": "2026-10-27T09:47:59", "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "NRG270319C00135000", "bid": 1.3, "bid_size": 257.0, "ask": 2.75, "ask_size": 450.0, "iv": 0.5672, "open_interest": 82.0, "volume": 5.0, "delta": 0.138, "gamma": 0.0076, "vega": 0.1172, "theta": -0.0235, "rho": 0.0371, "theo": 1.7162, "change": 0.55, "open": 1.5, "high": 1.65, "low": 1.5, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-06T11:50:20", "percent_change": 50.0, "prev_day_close": 1.09999999403954}, {"option": "NRG270319P00135000", "bid": 45.6, "bid_size": 57.0, "ask": 48.7, "ask_size": 64.0, "iv": 0.5084, "open_interest": 9.0, "volume": 0.0, "delta": -0.8927, "gamma": 0.0092, "vega": 0.0958, "theta": -0.0282, "rho": -0.1747, "theo": 47.4266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.34, "last_trade_time": "2026-10-27T09:46:58", "percent_change": 0.0, "prev_day_close": 54.9500007629394}, {"option": "NRG270319C00140000", "bid": 1.0, "bid_size": 386.0, "ask": 1.7, "ask_size": 347.0, "iv": 0.5389, "open_interest": 39221.0, "volume": 81.0, "delta": 0.116, "gamma": 0.0067, "vega": 0.1039, "theta": -0.0208, "rho": 0.0313, "theo": 1.3922, "change": 0.5, "open": 1.1, "high": 1.5, "low": 1.1, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T15:44:23", "percent_change": 50.0, "prev_day_close": 1.0}, {"option": "NRG270319P00140000", "bid": 50.5, "bid_size": 240.0, "ask": 53.2, "ask_size": 295.0, "iv": 0.4848, "open_interest": 3177.0, "volume": 17.0, "delta": -0.9204, "gamma": 0.0086, "vega": 0.0743, "theta": -0.0266, "rho": -0.1399, "theo": 52.1613, "change": -5.3, "open": 54.25, "high": 54.25, "low": 54.25, "tick": "down", "last_trade_price": 54.25, "last_trade_time": "2026-11-06T11:35:47", "percent_change": -8.90008, "prev_day_close": 59.5499992370606}, {"option": "NRG270319C00145000", "bid": 0.7, "bid_size": 401.0, "ask": 1.7, "ask_size": 396.0, "iv": 0.5524, "open_interest": 1940.0, "volume": 0.0, "delta": 0.0974, "gamma": 0.0059, "vega": 0.0916, "theta": -0.0184, "rho": 0.0263, "theo": 1.1324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T12:21:14", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "NRG270319P00145000", "bid": 55.0, "bid_size": 134.0, "ask": 57.9, "ask_size": 180.0, "iv": 0.0, "open_interest": 105.0, "volume": 5.0, "delta": -0.9444, "gamma": 0.0077, "vega": 0.0574, "theta": -0.0253, "rho": -0.108, "theo": 56.9756, "change": -5.2, "open": 59.3, "high": 59.3, "low": 59.3, "tick": "down", "last_trade_price": 59.3, "last_trade_time": "2026-11-06T11:35:18", "percent_change": -8.06202, "prev_day_close": 64.5000019073486}, {"option": "NRG270319C00150000", "bid": 0.4, "bid_size": 468.0, "ask": 1.3, "ask_size": 338.0, "iv": 0.5375, "open_interest": 114.0, "volume": 0.0, "delta": 0.0819, "gamma": 0.0052, "vega": 0.0806, "theta": -0.0162, "rho": 0.0222, "theo": 0.9243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-05T10:19:29", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "NRG270319P00150000", "bid": 60.0, "bid_size": 54.0, "ask": 63.0, "ask_size": 39.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9642, "gamma": 0.0064, "vega": 0.0358, "theta": -0.0232, "rho": -0.0722, "theo": 61.8639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.5, "last_trade_time": "2026-05-12T12:45:50", "percent_change": 0.0, "prev_day_close": 69.5999984741211}, {"option": "NRG270319C00155000", "bid": 0.4, "bid_size": 241.0, "ask": 1.05, "ask_size": 304.0, "iv": 0.5448, "open_interest": 27.0, "volume": 0.0, "delta": 0.0689, "gamma": 0.0045, "vega": 0.0707, "theta": -0.0142, "rho": 0.0187, "theo": 0.757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-04T12:11:53", "percent_change": 0.0, "prev_day_close": 0.525000013411045}, {"option": "NRG270319P00155000", "bid": 65.1, "bid_size": 131.0, "ask": 67.7, "ask_size": 179.0, "iv": 0.0, "open_interest": 112.0, "volume": 0.0, "delta": -0.9792, "gamma": 0.0048, "vega": 0.0239, "theta": -0.0173, "rho": -0.0425, "theo": 66.7961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.87, "last_trade_time": "2026-10-28T12:01:40", "percent_change": 0.0, "prev_day_close": 74.5999984741211}, {"option": "NRG270319C00160000", "bid": 0.35, "bid_size": 272.0, "ask": 1.0, "ask_size": 316.0, "iv": 0.5605, "open_interest": 91.0, "volume": 15.0, "delta": 0.0581, "gamma": 0.0039, "vega": 0.062, "theta": -0.0124, "rho": 0.0158, "theo": 0.6223, "change": 0.085, "open": 0.55, "high": 0.56, "low": 0.54, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-11-06T14:02:14", "percent_change": 17.8947, "prev_day_close": 0.475000001490116}, {"option": "NRG270319P00160000", "bid": 69.8, "bid_size": 15.0, "ask": 73.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.003, "vega": 0.0092, "theta": -0.007, "rho": -0.0186, "theo": 71.7699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.58, "last_trade_time": "2026-10-20T10:47:25", "percent_change": 0.0, "prev_day_close": 79.5499992370606}, {"option": "NRG270319C00165000", "bid": 0.1, "bid_size": 415.0, "ask": 0.85, "ask_size": 311.0, "iv": 0.547, "open_interest": 103.0, "volume": 0.0, "delta": 0.0491, "gamma": 0.0034, "vega": 0.0542, "theta": -0.0109, "rho": 0.0134, "theo": 0.5135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-10-21T09:30:31", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "NRG270319P00165000", "bid": 74.8, "bid_size": 15.0, "ask": 78.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0016, "vega": 0.0054, "theta": -0.0008, "rho": -0.0088, "theo": 76.7567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.89, "last_trade_time": "2026-10-20T10:47:10", "percent_change": 0.0, "prev_day_close": 84.7000007629394}, {"option": "NRG270319C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 139.0, "iv": 0.6162, "open_interest": 120.0, "volume": 0.0, "delta": 0.0415, "gamma": 0.003, "vega": 0.0475, "theta": -0.0096, "rho": 0.0113, "theo": 0.4255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-11-04T11:35:07", "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "NRG270319P00170000", "bid": 79.8, "bid_size": 11.0, "ask": 83.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0007, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 81.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.6499977111816}, {"option": "NRG270319C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 93.0, "iv": 0.6162, "open_interest": 92.0, "volume": 0.0, "delta": 0.0352, "gamma": 0.0026, "vega": 0.0415, "theta": -0.0084, "rho": 0.0096, "theo": 0.3539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-10-26T12:27:19", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "NRG270319P00175000", "bid": 84.8, "bid_size": 11.0, "ask": 88.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 86.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.26, "last_trade_time": "2026-09-24T10:57:27", "percent_change": 0.0, "prev_day_close": 94.6499977111816}, {"option": "NRG270319C00180000", "bid": 0.1, "bid_size": 13.0, "ask": 0.9, "ask_size": 90.0, "iv": 0.6118, "open_interest": 121.0, "volume": 0.0, "delta": 0.03, "gamma": 0.0023, "vega": 0.0364, "theta": -0.0074, "rho": 0.0082, "theo": 0.2955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-10-19T10:23:27", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "NRG270319P00180000", "bid": 89.8, "bid_size": 11.0, "ask": 93.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 91.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.6500015258789}, {"option": "NRG270319C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 307.0, "iv": 0.5742, "open_interest": 73.0, "volume": 0.0, "delta": 0.0256, "gamma": 0.002, "vega": 0.0319, "theta": -0.0064, "rho": 0.007, "theo": 0.2477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-05T09:49:33", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "NRG270319P00185000", "bid": 94.8, "bid_size": 11.0, "ask": 98.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 96.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.2, "last_trade_time": "2026-05-08T15:01:12", "percent_change": 0.0, "prev_day_close": 104.549999237061}, {"option": "NRG270319C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 86.0, "iv": 0.6372, "open_interest": 9.0, "volume": 0.0, "delta": 0.0219, "gamma": 0.0017, "vega": 0.028, "theta": -0.0057, "rho": 0.006, "theo": 0.2085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T15:55:00", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NRG270319P00190000", "bid": 99.8, "bid_size": 11.0, "ask": 103.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 101.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.649997711182}, {"option": "NRG270319C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 91.0, "iv": 0.6484, "open_interest": 14.0, "volume": 0.0, "delta": 0.0188, "gamma": 0.0015, "vega": 0.0246, "theta": -0.005, "rho": 0.0051, "theo": 0.1762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-09-17T14:41:01", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NRG270319P00195000", "bid": 104.8, "bid_size": 11.0, "ask": 108.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 106.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.549999237061}, {"option": "NRG270319C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 89.0, "iv": 0.631, "open_interest": 68.0, "volume": 0.0, "delta": 0.0162, "gamma": 0.0013, "vega": 0.0216, "theta": -0.0044, "rho": 0.0044, "theo": 0.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NRG270319P00200000", "bid": 109.7, "bid_size": 11.0, "ask": 113.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 111.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.649997711182}, {"option": "NRG270319C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 101.0, "iv": 0.7503, "open_interest": 12.0, "volume": 0.0, "delta": 0.012, "gamma": 0.001, "vega": 0.0168, "theta": -0.0034, "rho": 0.0033, "theo": 0.1086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-04T13:39:51", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NRG270319P00210000", "bid": 119.7, "bid_size": 11.0, "ask": 123.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 121.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.650001525879}, {"option": "NRG270319C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 104.0, "iv": 0.6819, "open_interest": 52.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0008, "vega": 0.0132, "theta": -0.0027, "rho": 0.0025, "theo": 0.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-02T11:58:51", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NRG270319P00220000", "bid": 129.8, "bid_size": 11.0, "ask": 133.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 131.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.650001525879}, {"option": "NRG270319C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 100.0, "iv": 0.6998, "open_interest": 16.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0006, "vega": 0.0104, "theta": -0.0021, "rho": 0.0019, "theo": 0.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-31T09:30:03", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NRG270319P00230000", "bid": 139.8, "bid_size": 11.0, "ask": 143.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 141.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.699996948242}, {"option": "NRG270319C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 92.0, "iv": 0.7873, "open_interest": 14.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0005, "vega": 0.0082, "theta": -0.0017, "rho": 0.0014, "theo": 0.0451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NRG270319P00240000", "bid": 149.8, "bid_size": 11.0, "ask": 153.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 151.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.650001525879}, {"option": "NRG270319C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 115.0, "iv": 0.907, "open_interest": 164.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0004, "vega": 0.0066, "theta": -0.0014, "rho": 0.0011, "theo": 0.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-07-30T09:30:02", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NRG270319P00250000", "bid": 159.8, "bid_size": 11.0, "ask": 163.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 161.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.699996948242}, {"option": "NRG270319C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 86.0, "iv": 0.8369, "open_interest": 11.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0003, "vega": 0.0053, "theta": -0.0011, "rho": 0.0009, "theo": 0.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-08-11T13:23:20", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NRG270319P00260000", "bid": 169.7, "bid_size": 11.0, "ask": 173.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 171.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.699996948242}, {"option": "NRG270617C00045000", "bid": 43.7, "bid_size": 7.0, "ask": 46.8, "ask_size": 45.0, "iv": 0.6752, "open_interest": 0.0, "volume": 0.0, "delta": 0.9515, "gamma": 0.0024, "vega": 0.0718, "theta": -0.0073, "rho": 0.1975, "theo": 45.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5500011444092}, {"option": "NRG270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 202.0, "iv": 0.692, "open_interest": 0.0, "volume": 0.0, "delta": -0.0531, "gamma": 0.0025, "vega": 0.0743, "theta": -0.0106, "rho": -0.033, "theo": 1.1947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "NRG270617C00050000", "bid": 39.6, "bid_size": 13.0, "ask": 42.5, "ask_size": 56.0, "iv": 0.6613, "open_interest": 1.0, "volume": 0.0, "delta": 0.9292, "gamma": 0.0033, "vega": 0.095, "theta": -0.0106, "rho": 0.2127, "theo": 40.707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.7, "last_trade_time": "2026-11-04T10:53:12", "percent_change": 0.0, "prev_day_close": 33.3999996185303}, {"option": "NRG270617P00050000", "bid": 0.85, "bid_size": 272.0, "ask": 2.55, "ask_size": 497.0, "iv": 0.6198, "open_interest": 2.0, "volume": 0.0, "delta": -0.0755, "gamma": 0.0033, "vega": 0.0975, "theta": -0.0135, "rho": -0.047, "theo": 1.7601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-23T11:04:39", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "NRG270617C00055000", "bid": 35.2, "bid_size": 17.0, "ask": 38.4, "ask_size": 57.0, "iv": 0.6284, "open_interest": 1.0, "volume": 0.0, "delta": 0.9014, "gamma": 0.0043, "vega": 0.1207, "theta": -0.014, "rho": 0.2251, "theo": 36.5622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.5, "last_trade_time": "2026-11-04T11:54:13", "percent_change": 0.0, "prev_day_close": 29.5999994277954}, {"option": "NRG270617P00055000", "bid": 1.8, "bid_size": 227.0, "ask": 2.75, "ask_size": 10.0, "iv": 0.5894, "open_interest": 12.0, "volume": 10.0, "delta": -0.1033, "gamma": 0.0043, "vega": 0.1232, "theta": -0.0166, "rho": -0.0644, "theo": 2.5086, "change": -0.435, "open": 2.29, "high": 2.29, "low": 2.29, "tick": "up", "last_trade_price": 2.29, "last_trade_time": "2026-11-06T13:51:38", "percent_change": -15.9633, "prev_day_close": 2.72500002384186}, {"option": "NRG270617C00060000", "bid": 31.7, "bid_size": 17.0, "ask": 34.4, "ask_size": 234.0, "iv": 0.6218, "open_interest": 1.0, "volume": 1.0, "delta": 0.8681, "gamma": 0.0054, "vega": 0.1484, "theta": -0.0175, "rho": 0.2396, "theo": 32.6347, "change": 6.01, "open": 32.11, "high": 32.11, "low": 32.11, "tick": "up", "last_trade_price": 32.11, "last_trade_time": "2026-11-06T12:17:36", "percent_change": 23.0268, "prev_day_close": 26.0999994277954}, {"option": "NRG270617P00060000", "bid": 2.7, "bid_size": 136.0, "ask": 3.8, "ask_size": 10.0, "iv": 0.5792, "open_interest": 7.0, "volume": 0.0, "delta": -0.1367, "gamma": 0.0054, "vega": 0.15, "theta": -0.0198, "rho": -0.0854, "theo": 3.4711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-28T09:33:41", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "NRG270617C00065000", "bid": 28.2, "bid_size": 30.0, "ask": 30.8, "ask_size": 192.0, "iv": 0.6126, "open_interest": 0.0, "volume": 0.0, "delta": 0.8295, "gamma": 0.0064, "vega": 0.1751, "theta": -0.0208, "rho": 0.2459, "theo": 28.9526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "NRG270617P00065000", "bid": 3.5, "bid_size": 301.0, "ask": 4.7, "ask_size": 1.0, "iv": 0.5485, "open_interest": 147.0, "volume": 1.0, "delta": -0.1755, "gamma": 0.0065, "vega": 0.1769, "theta": -0.0228, "rho": -0.1097, "theo": 4.6754, "change": -1.65, "open": 4.6, "high": 4.6, "low": 4.6, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-06T13:06:43", "percent_change": -26.4, "prev_day_close": 6.25}, {"option": "NRG270617C00070000", "bid": 24.5, "bid_size": 40.0, "ask": 27.2, "ask_size": 267.0, "iv": 0.5864, "open_interest": 1.0, "volume": 0.0, "delta": 0.7864, "gamma": 0.0075, "vega": 0.2006, "theta": -0.0239, "rho": 0.2658, "theo": 25.5381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.9, "last_trade_time": "2026-08-04T11:47:54", "percent_change": 0.0, "prev_day_close": 19.9500007629395}, {"option": "NRG270617P00070000", "bid": 4.3, "bid_size": 393.0, "ask": 7.0, "ask_size": 604.0, "iv": 0.5462, "open_interest": 691.0, "volume": 404.0, "delta": -0.2191, "gamma": 0.0076, "vega": 0.2022, "theta": -0.0257, "rho": -0.1371, "theo": 6.1446, "change": -2.05, "open": 6.5, "high": 6.5, "low": 5.8, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-11-06T14:21:53", "percent_change": -26.1146, "prev_day_close": 7.84999990463257}, {"option": "NRG270617C00075000", "bid": 21.3, "bid_size": 148.0, "ask": 24.4, "ask_size": 335.0, "iv": 0.5818, "open_interest": 0.0, "volume": 0.0, "delta": 0.7397, "gamma": 0.0085, "vega": 0.2231, "theta": -0.0266, "rho": 0.2597, "theo": 22.4079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "NRG270617P00075000", "bid": 5.7, "bid_size": 350.0, "ask": 9.4, "ask_size": 283.0, "iv": 0.5464, "open_interest": 52.0, "volume": 1.0, "delta": -0.2667, "gamma": 0.0086, "vega": 0.2243, "theta": -0.0281, "rho": -0.1663, "theo": 7.8973, "change": -2.4, "open": 7.6, "high": 7.6, "low": 7.6, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-11-06T14:21:52", "percent_change": -24.0, "prev_day_close": 10.0}, {"option": "NRG270617C00080000", "bid": 18.4, "bid_size": 161.0, "ask": 21.5, "ask_size": 291.0, "iv": 0.5704, "open_interest": 0.0, "volume": 1.0, "delta": 0.6901, "gamma": 0.0093, "vega": 0.2421, "theta": -0.0288, "rho": 0.2503, "theo": 19.5637, "change": 1.57, "open": 16.57, "high": 16.57, "low": 16.57, "tick": "up", "last_trade_price": 16.57, "last_trade_time": "2026-11-06T09:30:08", "percent_change": 10.4667, "prev_day_close": 14.9999995231628}, {"option": "NRG270617P00080000", "bid": 8.9, "bid_size": 269.0, "ask": 11.4, "ask_size": 756.0, "iv": 0.563, "open_interest": 331.0, "volume": 1.0, "delta": -0.3173, "gamma": 0.0095, "vega": 0.2431, "theta": -0.0301, "rho": -0.1965, "theo": 9.9427, "change": -3.4, "open": 9.6, "high": 9.6, "low": 9.6, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-11-06T14:13:05", "percent_change": -26.1538, "prev_day_close": 13.0}, {"option": "NRG270617C00085000", "bid": 16.3, "bid_size": 60.0, "ask": 18.9, "ask_size": 371.0, "iv": 0.5715, "open_interest": 23.0, "volume": 42.0, "delta": 0.6389, "gamma": 0.01, "vega": 0.2567, "theta": -0.0305, "rho": 0.2382, "theo": 17.006, "change": 4.85, "open": 16.7, "high": 17.3, "low": 16.7, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-11-06T15:05:08", "percent_change": 38.9558, "prev_day_close": 12.4499998092651}, {"option": "NRG270617P00085000", "bid": 11.1, "bid_size": 346.0, "ask": 13.6, "ask_size": 745.0, "iv": 0.551, "open_interest": 336.0, "volume": 0.0, "delta": -0.3698, "gamma": 0.0102, "vega": 0.2574, "theta": -0.0315, "rho": -0.2261, "theo": 12.2815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-11-05T15:11:29", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "NRG270617C00090000", "bid": 13.7, "bid_size": 140.0, "ask": 16.4, "ask_size": 357.0, "iv": 0.5554, "open_interest": 13.0, "volume": 4.0, "delta": 0.5873, "gamma": 0.0105, "vega": 0.2666, "theta": -0.0316, "rho": 0.2244, "theo": 14.7286, "change": 4.2, "open": 15.1, "high": 15.1, "low": 15.1, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-11-06T13:33:20", "percent_change": 38.5321, "prev_day_close": 10.9000000953674}, {"option": "NRG270617P00090000", "bid": 13.7, "bid_size": 330.0, "ask": 16.3, "ask_size": 667.0, "iv": 0.5468, "open_interest": 466.0, "volume": 5.0, "delta": -0.4228, "gamma": 0.0108, "vega": 0.2666, "theta": -0.0324, "rho": -0.2568, "theo": 14.9086, "change": -4.15, "open": 16.33, "high": 16.33, "low": 14.75, "tick": "no_change", "last_trade_price": 14.75, "last_trade_time": "2026-11-06T13:33:24", "percent_change": -21.9577, "prev_day_close": 18.8999996185303}, {"option": "NRG270617C00095000", "bid": 11.8, "bid_size": 125.0, "ask": 14.2, "ask_size": 378.0, "iv": 0.5497, "open_interest": 42.0, "volume": 26.0, "delta": 0.5364, "gamma": 0.0108, "vega": 0.2718, "theta": -0.0321, "rho": 0.2093, "theo": 12.7195, "change": 3.25, "open": 10.79, "high": 12.3, "low": 10.79, "tick": "no_change", "last_trade_price": 12.3, "last_trade_time": "2026-11-06T14:19:04", "percent_change": 35.9116, "prev_day_close": 9.05000019073486}, {"option": "NRG270617P00095000", "bid": 16.5, "bid_size": 127.0, "ask": 18.5, "ask_size": 389.0, "iv": 0.5279, "open_interest": 618.0, "volume": 1.0, "delta": -0.4755, "gamma": 0.0111, "vega": 0.2711, "theta": -0.0328, "rho": -0.284, "theo": 17.8116, "change": -3.55, "open": 18.2, "high": 18.2, "low": 18.2, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-11-06T13:11:35", "percent_change": -16.3218, "prev_day_close": 21.75}, {"option": "NRG270617C00100000", "bid": 10.3, "bid_size": 14.0, "ask": 12.4, "ask_size": 495.0, "iv": 0.5506, "open_interest": 116.0, "volume": 0.0, "delta": 0.487, "gamma": 0.0109, "vega": 0.2726, "theta": -0.0321, "rho": 0.1933, "theo": 10.9605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-05T11:49:48", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "NRG270617P00100000", "bid": 19.5, "bid_size": 149.0, "ask": 21.7, "ask_size": 269.0, "iv": 0.5224, "open_interest": 1108.0, "volume": 0.0, "delta": -0.5268, "gamma": 0.0113, "vega": 0.2707, "theta": -0.0326, "rho": -0.3091, "theo": 20.9779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.97, "last_trade_time": "2026-11-02T15:46:49", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "NRG270617C00105000", "bid": 8.3, "bid_size": 369.0, "ask": 11.4, "ask_size": 524.0, "iv": 0.5496, "open_interest": 32.0, "volume": 0.0, "delta": 0.4401, "gamma": 0.0108, "vega": 0.2696, "theta": -0.0317, "rho": 0.1774, "theo": 9.4306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.74, "last_trade_time": "2026-11-05T10:40:41", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "NRG270617P00105000", "bid": 22.3, "bid_size": 58.0, "ask": 25.4, "ask_size": 17.0, "iv": 0.514, "open_interest": 182.0, "volume": 0.0, "delta": -0.5758, "gamma": 0.0112, "vega": 0.2656, "theta": -0.032, "rho": -0.3269, "theo": 24.3822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.8, "last_trade_time": "2026-10-27T13:27:25", "percent_change": 0.0, "prev_day_close": 29.0999994277954}, {"option": "NRG270617C00110000", "bid": 6.2, "bid_size": 180.0, "ask": 9.7, "ask_size": 173.0, "iv": 0.5264, "open_interest": 129.0, "volume": 0.0, "delta": 0.396, "gamma": 0.0106, "vega": 0.2634, "theta": -0.0309, "rho": 0.1618, "theo": 8.1083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-11-04T15:33:59", "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "NRG270617P00110000", "bid": 25.9, "bid_size": 75.0, "ask": 29.2, "ask_size": 18.0, "iv": 0.5148, "open_interest": 26.0, "volume": 0.0, "delta": -0.6223, "gamma": 0.0111, "vega": 0.2585, "theta": -0.031, "rho": -0.3485, "theo": 28.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.4, "last_trade_time": "2026-10-12T14:41:32", "percent_change": 0.0, "prev_day_close": 33.0500011444092}, {"option": "NRG270617C00115000", "bid": 5.0, "bid_size": 560.0, "ask": 8.8, "ask_size": 535.0, "iv": 0.5287, "open_interest": 149.0, "volume": 0.0, "delta": 0.3551, "gamma": 0.0102, "vega": 0.2544, "theta": -0.0298, "rho": 0.1466, "theo": 6.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-05T14:53:17", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "NRG270617P00115000", "bid": 30.0, "bid_size": 77.0, "ask": 32.9, "ask_size": 15.0, "iv": 0.5162, "open_interest": 66.0, "volume": 0.0, "delta": -0.6657, "gamma": 0.0108, "vega": 0.2464, "theta": -0.0298, "rho": -0.3582, "theo": 31.8238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.4, "last_trade_time": "2026-10-12T14:26:05", "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "NRG270617C00120000", "bid": 4.8, "bid_size": 524.0, "ask": 7.1, "ask_size": 741.0, "iv": 0.5292, "open_interest": 321.0, "volume": 0.0, "delta": 0.3176, "gamma": 0.0098, "vega": 0.2437, "theta": -0.0285, "rho": 0.1325, "theo": 5.9938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-05T12:49:53", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "NRG270617P00120000", "bid": 33.8, "bid_size": 145.0, "ask": 36.6, "ask_size": 33.0, "iv": 0.5039, "open_interest": 57.0, "volume": 0.0, "delta": -0.706, "gamma": 0.0105, "vega": 0.2322, "theta": -0.0284, "rho": -0.3633, "theo": 35.8127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.3, "last_trade_time": "2026-11-04T15:38:36", "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "NRG270617C00125000", "bid": 3.5, "bid_size": 626.0, "ask": 6.7, "ask_size": 531.0, "iv": 0.5283, "open_interest": 263.0, "volume": 10.0, "delta": 0.2834, "gamma": 0.0093, "vega": 0.2314, "theta": -0.0271, "rho": 0.1192, "theo": 5.1589, "change": 0.65, "open": 4.4, "high": 4.4, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-06T10:18:05", "percent_change": 18.3099, "prev_day_close": 3.55000007152557}, {"option": "NRG270617P00125000", "bid": 37.8, "bid_size": 130.0, "ask": 40.8, "ask_size": 85.0, "iv": 0.4995, "open_interest": 69.0, "volume": 0.0, "delta": -0.7434, "gamma": 0.0101, "vega": 0.2176, "theta": -0.027, "rho": -0.3701, "theo": 39.9615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.05, "last_trade_time": "2026-11-04T12:53:13", "percent_change": 0.0, "prev_day_close": 46.0500011444092}, {"option": "NRG270617C00130000", "bid": 2.5, "bid_size": 565.0, "ask": 6.0, "ask_size": 481.0, "iv": 0.5221, "open_interest": 65.0, "volume": 0.0, "delta": 0.2526, "gamma": 0.0088, "vega": 0.2186, "theta": -0.0256, "rho": 0.1071, "theo": 4.4455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.92, "last_trade_time": "2026-11-05T12:26:21", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "NRG270617P00130000", "bid": 42.2, "bid_size": 113.0, "ask": 45.2, "ask_size": 38.0, "iv": 0.5028, "open_interest": 12.0, "volume": 0.0, "delta": -0.7778, "gamma": 0.0098, "vega": 0.1985, "theta": -0.0256, "rho": -0.3515, "theo": 44.2408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.85, "last_trade_time": "2026-09-16T10:48:25", "percent_change": 0.0, "prev_day_close": 50.6000003814697}, {"option": "NRG270617C00135000", "bid": 2.05, "bid_size": 188.0, "ask": 5.6, "ask_size": 183.0, "iv": 0.5312, "open_interest": 39.0, "volume": 0.0, "delta": 0.225, "gamma": 0.0082, "vega": 0.2051, "theta": -0.024, "rho": 0.0959, "theo": 3.8372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.04, "last_trade_time": "2026-11-04T10:56:13", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "NRG270617P00135000", "bid": 46.7, "bid_size": 44.0, "ask": 49.8, "ask_size": 6.0, "iv": 0.5092, "open_interest": 9.0, "volume": 0.0, "delta": -0.8098, "gamma": 0.0094, "vega": 0.1827, "theta": -0.0244, "rho": -0.3474, "theo": 48.6431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.64, "last_trade_time": "2026-10-06T09:53:50", "percent_change": 0.0, "prev_day_close": 55.25}, {"option": "NRG270617C00140000", "bid": 1.25, "bid_size": 182.0, "ask": 4.9, "ask_size": 173.0, "iv": 0.5197, "open_interest": 27.0, "volume": 0.0, "delta": 0.2003, "gamma": 0.0077, "vega": 0.1918, "theta": -0.0224, "rho": 0.086, "theo": 3.318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-04T11:12:14", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "NRG270617P00140000", "bid": 51.2, "bid_size": 52.0, "ask": 54.3, "ask_size": 6.0, "iv": 0.506, "open_interest": 55.0, "volume": 0.0, "delta": -0.8391, "gamma": 0.0091, "vega": 0.1603, "theta": -0.0231, "rho": -0.3116, "theo": 53.1475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.64, "last_trade_time": "2026-10-23T11:52:51", "percent_change": 0.0, "prev_day_close": 60.1000003814697}, {"option": "NRG270617C00145000", "bid": 1.3, "bid_size": 217.0, "ask": 4.3, "ask_size": 272.0, "iv": 0.5295, "open_interest": 522.0, "volume": 0.0, "delta": 0.1784, "gamma": 0.0071, "vega": 0.1785, "theta": -0.0209, "rho": 0.0768, "theo": 2.8752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-10-19T10:43:17", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "NRG270617P00145000", "bid": 55.9, "bid_size": 48.0, "ask": 58.9, "ask_size": 7.0, "iv": 0.5069, "open_interest": 10.0, "volume": 0.0, "delta": -0.8667, "gamma": 0.0088, "vega": 0.1434, "theta": -0.0222, "rho": -0.2994, "theo": 57.7496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.44, "last_trade_time": "2026-11-04T10:29:54", "percent_change": 0.0, "prev_day_close": 64.8499984741211}, {"option": "NRG270617C00150000", "bid": 1.15, "bid_size": 15.0, "ask": 4.0, "ask_size": 22.0, "iv": 0.5532, "open_interest": 1052.0, "volume": 0.0, "delta": 0.1589, "gamma": 0.0066, "vega": 0.1659, "theta": -0.0194, "rho": 0.0688, "theo": 2.4969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-02T15:40:55", "percent_change": 0.0, "prev_day_close": 1.64999994635582}, {"option": "NRG270617P00150000", "bid": 60.6, "bid_size": 27.0, "ask": 63.6, "ask_size": 53.0, "iv": 0.5028, "open_interest": 11.0, "volume": 0.0, "delta": -0.8921, "gamma": 0.0086, "vega": 0.1228, "theta": -0.0209, "rho": -0.2598, "theo": 62.4261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.9, "last_trade_time": "2026-09-25T14:50:05", "percent_change": 0.0, "prev_day_close": 69.7999992370606}, {"option": "NRG270617C00155000", "bid": 0.35, "bid_size": 183.0, "ask": 3.8, "ask_size": 160.0, "iv": 0.53, "open_interest": 1.0, "volume": 0.0, "delta": 0.1416, "gamma": 0.0061, "vega": 0.1536, "theta": -0.018, "rho": 0.0615, "theo": 2.1735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-08-20T14:37:23", "percent_change": 0.0, "prev_day_close": 1.47500005364418}, {"option": "NRG270617P00155000", "bid": 65.4, "bid_size": 45.0, "ask": 68.4, "ask_size": 52.0, "iv": 0.4997, "open_interest": 11.0, "volume": 0.0, "delta": -0.9161, "gamma": 0.0084, "vega": 0.0976, "theta": -0.02, "rho": -0.2229, "theo": 67.1886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.35, "last_trade_time": "2026-10-14T13:31:01", "percent_change": 0.0, "prev_day_close": 74.7000007629394}, {"option": "NRG270617C00160000", "bid": 0.95, "bid_size": 15.0, "ask": 3.8, "ask_size": 24.0, "iv": 0.5739, "open_interest": 407.0, "volume": 0.0, "delta": 0.1263, "gamma": 0.0056, "vega": 0.142, "theta": -0.0167, "rho": 0.0551, "theo": 1.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-11-04T10:45:05", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "NRG270617P00160000", "bid": 70.2, "bid_size": 15.0, "ask": 73.2, "ask_size": 58.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9378, "gamma": 0.008, "vega": 0.0776, "theta": -0.0197, "rho": -0.1776, "theo": 72.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.7, "last_trade_time": "2026-10-22T11:35:54", "percent_change": 0.0, "prev_day_close": 79.6499977111816}, {"option": "NRG270617C00165000", "bid": 0.7, "bid_size": 13.0, "ask": 3.6, "ask_size": 23.0, "iv": 0.5858, "open_interest": 306.0, "volume": 0.0, "delta": 0.1128, "gamma": 0.0052, "vega": 0.1312, "theta": -0.0154, "rho": 0.0493, "theo": 1.6591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-10-30T12:14:37", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "NRG270617P00165000", "bid": 75.2, "bid_size": 16.0, "ask": 78.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9557, "gamma": 0.0071, "vega": 0.0511, "theta": -0.0192, "rho": -0.0866, "theo": 76.8824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 71.7, "last_trade_time": "2026-10-22T11:35:23", "percent_change": 0.0, "prev_day_close": 84.6499977111816}, {"option": "NRG270617C00170000", "bid": 0.5, "bid_size": 11.0, "ask": 3.4, "ask_size": 16.0, "iv": 0.5804, "open_interest": 7.0, "volume": 0.0, "delta": 0.1008, "gamma": 0.0047, "vega": 0.121, "theta": -0.0143, "rho": 0.0441, "theo": 1.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.85, "last_trade_time": "2026-10-16T11:57:17", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "NRG270617P00170000", "bid": 80.0, "bid_size": 25.0, "ask": 83.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9714, "gamma": 0.0055, "vega": 0.034, "theta": -0.0192, "rho": -0.0791, "theo": 81.8161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.6499977111816}, {"option": "NRG270617C00175000", "bid": 0.5, "bid_size": 11.0, "ask": 3.2, "ask_size": 11.0, "iv": 0.5909, "open_interest": 3.0, "volume": 0.0, "delta": 0.0903, "gamma": 0.0044, "vega": 0.1117, "theta": -0.0132, "rho": 0.0397, "theo": 1.2795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-07T13:15:08", "percent_change": 0.0, "prev_day_close": 0.900000020861626}, {"option": "NRG270617P00175000", "bid": 84.9, "bid_size": 11.0, "ask": 88.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9833, "gamma": 0.004, "vega": 0.0209, "theta": -0.0121, "rho": -0.049, "theo": 86.7731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.5999984741211}, {"option": "NRG270617C00180000", "bid": 0.5, "bid_size": 1.0, "ask": 3.1, "ask_size": 11.0, "iv": 0.6042, "open_interest": 2.0, "volume": 0.0, "delta": 0.0809, "gamma": 0.004, "vega": 0.1029, "theta": -0.0122, "rho": 0.0356, "theo": 1.1277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-04T09:37:10", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "NRG270617P00180000", "bid": 89.8, "bid_size": 11.0, "ask": 93.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0027, "vega": 0.0061, "theta": -0.007, "rho": 0.0, "theo": 91.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.6499977111816}, {"option": "NRG270617C00185000", "bid": 0.5, "bid_size": 3.0, "ask": 3.0, "ask_size": 12.0, "iv": 0.6168, "open_interest": 6.0, "volume": 0.0, "delta": 0.0727, "gamma": 0.0037, "vega": 0.0948, "theta": -0.0112, "rho": 0.032, "theo": 0.9966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-26T09:30:01", "percent_change": 0.0, "prev_day_close": 0.700000002980232}, {"option": "NRG270617P00185000", "bid": 94.6, "bid_size": 11.0, "ask": 98.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0013, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 96.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.649997711182}, {"option": "NRG270617C00190000", "bid": 0.2, "bid_size": 11.0, "ask": 2.9, "ask_size": 11.0, "iv": 0.6159, "open_interest": 3.0, "volume": 0.0, "delta": 0.0653, "gamma": 0.0034, "vega": 0.0874, "theta": -0.0104, "rho": 0.0288, "theo": 0.8829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-26T09:30:01", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "NRG270617P00190000", "bid": 99.4, "bid_size": 11.0, "ask": 103.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0004, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 101.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.649997711182}, {"option": "NRG270617C00195000", "bid": 0.05, "bid_size": 14.0, "ask": 2.75, "ask_size": 16.0, "iv": 0.6175, "open_interest": 5.0, "volume": 0.0, "delta": 0.0588, "gamma": 0.0031, "vega": 0.0806, "theta": -0.0096, "rho": 0.026, "theo": 0.7839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-26T09:30:01", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "NRG270617P00195000", "bid": 104.8, "bid_size": 11.0, "ask": 108.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 106.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.649997711182}, {"option": "NRG270617C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 491.0, "iv": 0.602, "open_interest": 38.0, "volume": 0.0, "delta": 0.0531, "gamma": 0.0028, "vega": 0.0743, "theta": -0.0088, "rho": 0.0235, "theo": 0.6978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T14:47:45", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "NRG270617P00200000", "bid": 109.8, "bid_size": 11.0, "ask": 113.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 111.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.649997711182}, {"option": "NRG270617C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 168.0, "iv": 0.6289, "open_interest": 3.0, "volume": 0.0, "delta": 0.0434, "gamma": 0.0024, "vega": 0.0634, "theta": -0.0076, "rho": 0.0193, "theo": 0.5568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-21T09:30:02", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "NRG270617P00210000", "bid": 119.8, "bid_size": 11.0, "ask": 123.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 121.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.600006103516}, {"option": "NRG270917C00045000", "bid": 44.4, "bid_size": 2.0, "ask": 47.7, "ask_size": 16.0, "iv": 0.6378, "open_interest": 0.0, "volume": 0.0, "delta": 0.9399, "gamma": 0.0026, "vega": 0.1012, "theta": -0.0065, "rho": 0.2766, "theo": 45.7962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3999996185303}, {"option": "NRG270917P00045000", "bid": 0.5, "bid_size": 84.0, "ask": 3.6, "ask_size": 185.0, "iv": 0.6369, "open_interest": 0.0, "volume": 0.0, "delta": -0.0661, "gamma": 0.0026, "vega": 0.1041, "theta": -0.0099, "rho": -0.0606, "theo": 1.8001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "NRG270917C00050000", "bid": 40.4, "bid_size": 5.0, "ask": 43.6, "ask_size": 100.0, "iv": 0.6197, "open_interest": 0.0, "volume": 0.0, "delta": 0.916, "gamma": 0.0033, "vega": 0.1297, "theta": -0.0092, "rho": 0.2979, "theo": 41.7155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5499992370606}, {"option": "NRG270917P00050000", "bid": 0.95, "bid_size": 105.0, "ask": 4.0, "ask_size": 277.0, "iv": 0.5918, "open_interest": 21.0, "volume": 0.0, "delta": -0.0901, "gamma": 0.0034, "vega": 0.1319, "theta": -0.0123, "rho": -0.083, "theo": 2.5566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.51, "last_trade_time": "2026-11-04T13:38:23", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "NRG270917C00055000", "bid": 36.4, "bid_size": 19.0, "ask": 40.0, "ask_size": 111.0, "iv": 0.6077, "open_interest": 0.0, "volume": 0.0, "delta": 0.8876, "gamma": 0.0042, "vega": 0.1586, "theta": -0.0119, "rho": 0.3121, "theo": 37.8383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "NRG270917P00055000", "bid": 1.4, "bid_size": 98.0, "ask": 4.9, "ask_size": 186.0, "iv": 0.562, "open_interest": 5.0, "volume": 0.0, "delta": -0.1186, "gamma": 0.0042, "vega": 0.1609, "theta": -0.0147, "rho": -0.1093, "theo": 3.5132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-10-23T11:14:34", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "NRG270917C00060000", "bid": 32.7, "bid_size": 47.0, "ask": 36.0, "ask_size": 79.0, "iv": 0.583, "open_interest": 10.0, "volume": 0.0, "delta": 0.8552, "gamma": 0.005, "vega": 0.1877, "theta": -0.0146, "rho": 0.3225, "theo": 34.184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.7, "last_trade_time": "2026-09-01T13:09:04", "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "NRG270917P00060000", "bid": 3.9, "bid_size": 280.0, "ask": 5.0, "ask_size": 159.0, "iv": 0.5613, "open_interest": 240.0, "volume": 0.0, "delta": -0.1513, "gamma": 0.0051, "vega": 0.1896, "theta": -0.017, "rho": -0.1394, "theo": 4.6912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-11-05T15:08:57", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "NRG270917C00065000", "bid": 29.2, "bid_size": 49.0, "ask": 32.8, "ask_size": 43.0, "iv": 0.5755, "open_interest": 1.0, "volume": 0.0, "delta": 0.8191, "gamma": 0.0058, "vega": 0.2159, "theta": -0.0171, "rho": 0.3316, "theo": 30.7681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.63, "last_trade_time": "2026-10-30T13:36:46", "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "NRG270917P00065000", "bid": 4.0, "bid_size": 446.0, "ask": 6.4, "ask_size": 236.0, "iv": 0.5225, "open_interest": 1399.0, "volume": 0.0, "delta": -0.1878, "gamma": 0.006, "vega": 0.2179, "theta": -0.0193, "rho": -0.1728, "theo": 6.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-11-05T15:08:57", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "NRG270917C00070000", "bid": 26.2, "bid_size": 170.0, "ask": 29.4, "ask_size": 301.0, "iv": 0.565, "open_interest": 2.0, "volume": 0.0, "delta": 0.7801, "gamma": 0.0066, "vega": 0.2422, "theta": -0.0194, "rho": 0.3497, "theo": 27.6041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.76, "last_trade_time": "2026-11-05T11:44:43", "percent_change": 0.0, "prev_day_close": 22.0999994277954}, {"option": "NRG270917P00070000", "bid": 6.6, "bid_size": 318.0, "ask": 8.3, "ask_size": 365.0, "iv": 0.5436, "open_interest": 32.0, "volume": 0.0, "delta": -0.2276, "gamma": 0.0068, "vega": 0.2437, "theta": -0.0213, "rho": -0.2091, "theo": 7.7727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-10-22T15:09:20", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "NRG270917C00075000", "bid": 23.5, "bid_size": 208.0, "ask": 26.2, "ask_size": 313.0, "iv": 0.5561, "open_interest": 1.0, "volume": 0.0, "delta": 0.7389, "gamma": 0.0074, "vega": 0.2651, "theta": -0.0214, "rho": 0.3437, "theo": 24.6928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.5, "last_trade_time": "2026-09-29T10:01:58", "percent_change": 0.0, "prev_day_close": 19.5999994277954}, {"option": "NRG270917P00075000", "bid": 8.5, "bid_size": 370.0, "ask": 10.1, "ask_size": 348.0, "iv": 0.5354, "open_interest": 489.0, "volume": 4.0, "delta": -0.2698, "gamma": 0.0075, "vega": 0.267, "theta": -0.023, "rho": -0.2456, "theo": 9.6938, "change": -2.82, "open": 9.53, "high": 9.53, "low": 9.53, "tick": "down", "last_trade_price": 9.53, "last_trade_time": "2026-11-06T13:36:10", "percent_change": -22.834, "prev_day_close": 12.3499999046326}, {"option": "NRG270917C00080000", "bid": 20.8, "bid_size": 204.0, "ask": 23.5, "ask_size": 330.0, "iv": 0.5487, "open_interest": 0.0, "volume": 0.0, "delta": 0.6961, "gamma": 0.008, "vega": 0.2845, "theta": -0.0231, "rho": 0.3342, "theo": 22.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "NRG270917P00080000", "bid": 10.6, "bid_size": 373.0, "ask": 12.5, "ask_size": 486.0, "iv": 0.5333, "open_interest": 428.0, "volume": 0.0, "delta": -0.3138, "gamma": 0.0082, "vega": 0.286, "theta": -0.0244, "rho": -0.2824, "theo": 11.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-11-05T13:30:45", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "NRG270917C00085000", "bid": 18.3, "bid_size": 197.0, "ask": 21.4, "ask_size": 389.0, "iv": 0.5477, "open_interest": 2.0, "volume": 0.0, "delta": 0.6525, "gamma": 0.0085, "vega": 0.3001, "theta": -0.0244, "rho": 0.3218, "theo": 19.6109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.05, "last_trade_time": "2026-08-21T15:59:56", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "NRG270917P00085000", "bid": 12.9, "bid_size": 343.0, "ask": 14.7, "ask_size": 70.0, "iv": 0.5232, "open_interest": 14.0, "volume": 1.0, "delta": -0.3589, "gamma": 0.0088, "vega": 0.3011, "theta": -0.0255, "rho": -0.3221, "theo": 14.2992, "change": -1.0, "open": 16.15, "high": 16.15, "low": 16.15, "tick": "up", "last_trade_price": 16.15, "last_trade_time": "2026-11-06T09:51:00", "percent_change": -5.8309, "prev_day_close": 17.1499996185303}, {"option": "NRG270917C00090000", "bid": 16.0, "bid_size": 272.0, "ask": 18.7, "ask_size": 387.0, "iv": 0.5334, "open_interest": 20.0, "volume": 0.0, "delta": 0.6089, "gamma": 0.0089, "vega": 0.3115, "theta": -0.0253, "rho": 0.3078, "theo": 17.4258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-11-05T11:35:59", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "NRG270917P00090000", "bid": 15.8, "bid_size": 193.0, "ask": 17.7, "ask_size": 494.0, "iv": 0.5286, "open_interest": 324.0, "volume": 0.0, "delta": -0.4044, "gamma": 0.0092, "vega": 0.3118, "theta": -0.0263, "rho": -0.357, "theo": 16.9747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-10-30T09:31:04", "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "NRG270917C00095000", "bid": 14.2, "bid_size": 259.0, "ask": 16.6, "ask_size": 406.0, "iv": 0.5305, "open_interest": 17.0, "volume": 4.0, "delta": 0.5659, "gamma": 0.0092, "vega": 0.3189, "theta": -0.0259, "rho": 0.292, "theo": 15.4635, "change": 4.53, "open": 15.83, "high": 15.83, "low": 15.83, "tick": "up", "last_trade_price": 15.83, "last_trade_time": "2026-11-06T13:33:20", "percent_change": 40.0885, "prev_day_close": 11.3000001907349}, {"option": "NRG270917P00095000", "bid": 18.0, "bid_size": 260.0, "ask": 20.6, "ask_size": 120.0, "iv": 0.5142, "open_interest": 21.0, "volume": 0.0, "delta": -0.4494, "gamma": 0.0096, "vega": 0.3179, "theta": -0.0267, "rho": -0.3878, "theo": 19.882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.6, "last_trade_time": "2026-11-02T11:40:08", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "NRG270917C00100000", "bid": 12.4, "bid_size": 292.0, "ask": 15.0, "ask_size": 353.0, "iv": 0.5296, "open_interest": 11.0, "volume": 0.0, "delta": 0.524, "gamma": 0.0093, "vega": 0.3224, "theta": -0.0262, "rho": 0.2753, "theo": 13.7084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-11-04T10:41:24", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "NRG270917P00100000", "bid": 21.1, "bid_size": 198.0, "ask": 23.8, "ask_size": 51.0, "iv": 0.5124, "open_interest": 26.0, "volume": 0.0, "delta": -0.4937, "gamma": 0.0098, "vega": 0.3206, "theta": -0.0269, "rho": -0.4204, "theo": 23.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-09-22T13:57:06", "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "NRG270917C00105000", "bid": 10.9, "bid_size": 351.0, "ask": 13.3, "ask_size": 498.0, "iv": 0.5263, "open_interest": 7.0, "volume": 0.0, "delta": 0.4837, "gamma": 0.0094, "vega": 0.3226, "theta": -0.0262, "rho": 0.2584, "theo": 12.1459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-05T10:59:37", "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "NRG270917P00105000", "bid": 24.0, "bid_size": 97.0, "ask": 27.8, "ask_size": 79.0, "iv": 0.5137, "open_interest": 85.0, "volume": 0.0, "delta": -0.5366, "gamma": 0.0099, "vega": 0.3187, "theta": -0.0267, "rho": -0.4446, "theo": 26.3441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.5, "last_trade_time": "2026-10-21T10:21:04", "percent_change": 0.0, "prev_day_close": 30.6999998092651}, {"option": "NRG270917C00110000", "bid": 9.0, "bid_size": 146.0, "ask": 12.5, "ask_size": 166.0, "iv": 0.5258, "open_interest": 31.0, "volume": 0.0, "delta": 0.4453, "gamma": 0.0093, "vega": 0.3196, "theta": -0.026, "rho": 0.2411, "theo": 10.7586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.25, "last_trade_time": "2026-11-04T14:12:30", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "NRG270917P00110000", "bid": 27.6, "bid_size": 85.0, "ask": 31.0, "ask_size": 117.0, "iv": 0.5078, "open_interest": 101.0, "volume": 0.0, "delta": -0.578, "gamma": 0.0099, "vega": 0.3135, "theta": -0.0263, "rho": -0.4662, "theo": 29.8671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.02, "last_trade_time": "2026-10-15T09:40:50", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "NRG270917C00115000", "bid": 8.4, "bid_size": 318.0, "ask": 11.0, "ask_size": 477.0, "iv": 0.5301, "open_interest": 9.0, "volume": 0.0, "delta": 0.409, "gamma": 0.0092, "vega": 0.3142, "theta": -0.0255, "rho": 0.2244, "theo": 9.5309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-10-26T11:00:48", "percent_change": 0.0, "prev_day_close": 7.00000023841858}, {"option": "NRG270917P00115000", "bid": 31.3, "bid_size": 181.0, "ask": 34.5, "ask_size": 53.0, "iv": 0.5026, "open_interest": 0.0, "volume": 0.0, "delta": -0.6173, "gamma": 0.0098, "vega": 0.3044, "theta": -0.0257, "rho": -0.4809, "theo": 33.5649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "NRG270917C00120000", "bid": 6.5, "bid_size": 545.0, "ask": 9.4, "ask_size": 455.0, "iv": 0.5075, "open_interest": 12.0, "volume": 2.0, "delta": 0.375, "gamma": 0.009, "vega": 0.3065, "theta": -0.0249, "rho": 0.2079, "theo": 8.446, "change": 1.95, "open": 8.1, "high": 8.1, "low": 8.1, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-11-06T13:06:43", "percent_change": 31.7073, "prev_day_close": 6.14999985694885}, {"option": "NRG270917P00120000", "bid": 35.1, "bid_size": 156.0, "ask": 38.4, "ask_size": 30.0, "iv": 0.5006, "open_interest": 0.0, "volume": 0.0, "delta": -0.6547, "gamma": 0.0097, "vega": 0.2936, "theta": -0.025, "rho": -0.4929, "theo": 37.4203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8000011444092}, {"option": "NRG270917C00125000", "bid": 6.5, "bid_size": 318.0, "ask": 8.5, "ask_size": 512.0, "iv": 0.5235, "open_interest": 38.0, "volume": 0.0, "delta": 0.3434, "gamma": 0.0087, "vega": 0.2974, "theta": -0.0241, "rho": 0.1924, "theo": 7.4894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-11-05T10:25:41", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "NRG270917P00125000", "bid": 39.3, "bid_size": 145.0, "ask": 42.4, "ask_size": 61.0, "iv": 0.5024, "open_interest": 33.0, "volume": 0.0, "delta": -0.69, "gamma": 0.0096, "vega": 0.2796, "theta": -0.0241, "rho": -0.4955, "theo": 41.4188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.1, "last_trade_time": "2026-10-09T10:36:30", "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "NRG270917C00130000", "bid": 4.7, "bid_size": 185.0, "ask": 8.5, "ask_size": 190.0, "iv": 0.5212, "open_interest": 35.0, "volume": 0.0, "delta": 0.314, "gamma": 0.0084, "vega": 0.2868, "theta": -0.0232, "rho": 0.1774, "theo": 6.6462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.45, "last_trade_time": "2026-10-29T09:52:00", "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "NRG270917P00130000", "bid": 43.3, "bid_size": 58.0, "ask": 46.8, "ask_size": 1.0, "iv": 0.5036, "open_interest": 5.0, "volume": 0.0, "delta": -0.7234, "gamma": 0.0094, "vega": 0.2645, "theta": -0.0232, "rho": -0.4966, "theo": 45.5477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.45, "last_trade_time": "2026-09-17T10:28:21", "percent_change": 0.0, "prev_day_close": 51.3999996185303}, {"option": "NRG270917C00135000", "bid": 3.9, "bid_size": 182.0, "ask": 7.5, "ask_size": 141.0, "iv": 0.5151, "open_interest": 10.0, "volume": 0.0, "delta": 0.287, "gamma": 0.008, "vega": 0.2754, "theta": -0.0223, "rho": 0.1634, "theo": 5.9043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.27, "last_trade_time": "2026-08-28T11:37:38", "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "NRG270917P00135000", "bid": 47.8, "bid_size": 47.0, "ask": 51.0, "ask_size": 21.0, "iv": 0.5063, "open_interest": 0.0, "volume": 0.0, "delta": -0.7548, "gamma": 0.0092, "vega": 0.2476, "theta": -0.0223, "rho": -0.4848, "theo": 49.7909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0999984741211}, {"option": "NRG270917C00140000", "bid": 3.3, "bid_size": 204.0, "ask": 7.0, "ask_size": 205.0, "iv": 0.5188, "open_interest": 30.0, "volume": 0.0, "delta": 0.2621, "gamma": 0.0077, "vega": 0.2634, "theta": -0.0213, "rho": 0.1503, "theo": 5.2507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.31, "last_trade_time": "2026-11-04T15:44:41", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "NRG270917P00140000", "bid": 52.1, "bid_size": 47.0, "ask": 55.4, "ask_size": 19.0, "iv": 0.5048, "open_interest": 0.0, "volume": 0.0, "delta": -0.7846, "gamma": 0.0091, "vega": 0.2279, "theta": -0.0215, "rho": -0.4677, "theo": 54.1442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.75}, {"option": "NRG270917C00145000", "bid": 2.75, "bid_size": 292.0, "ask": 6.5, "ask_size": 315.0, "iv": 0.5208, "open_interest": 511.0, "volume": 0.0, "delta": 0.2394, "gamma": 0.0073, "vega": 0.251, "theta": -0.0203, "rho": 0.138, "theo": 4.6758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.15, "last_trade_time": "2026-10-22T10:45:48", "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "NRG270917P00145000", "bid": 56.6, "bid_size": 45.0, "ask": 59.8, "ask_size": 8.0, "iv": 0.5032, "open_interest": 0.0, "volume": 0.0, "delta": -0.8128, "gamma": 0.0089, "vega": 0.2104, "theta": -0.0208, "rho": -0.4625, "theo": 58.589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.5999984741211}, {"option": "NRG270917C00150000", "bid": 2.0, "bid_size": 146.0, "ask": 6.0, "ask_size": 182.0, "iv": 0.516, "open_interest": 6.0, "volume": 0.0, "delta": 0.2186, "gamma": 0.007, "vega": 0.2387, "theta": -0.0193, "rho": 0.1269, "theo": 4.1694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.25, "last_trade_time": "2026-10-29T09:52:00", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "NRG270917P00150000", "bid": 61.2, "bid_size": 46.0, "ask": 64.4, "ask_size": 16.0, "iv": 0.5045, "open_interest": 1.0, "volume": 0.0, "delta": -0.8394, "gamma": 0.0088, "vega": 0.1882, "theta": -0.0202, "rho": -0.4188, "theo": 63.1244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.35, "last_trade_time": "2026-09-25T11:29:32", "percent_change": 0.0, "prev_day_close": 70.1999969482422}, {"option": "NRG270917C00155000", "bid": 1.55, "bid_size": 151.0, "ask": 5.5, "ask_size": 216.0, "iv": 0.5148, "open_interest": 0.0, "volume": 0.0, "delta": 0.1996, "gamma": 0.0066, "vega": 0.2262, "theta": -0.0183, "rho": 0.1163, "theo": 3.723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "NRG270917P00155000", "bid": 65.7, "bid_size": 90.0, "ask": 69.0, "ask_size": 124.0, "iv": 0.4972, "open_interest": 160.0, "volume": 0.0, "delta": -0.8656, "gamma": 0.0088, "vega": 0.1652, "theta": -0.0198, "rho": -0.3874, "theo": 67.7439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.98, "last_trade_time": "2026-10-20T10:46:33", "percent_change": 0.0, "prev_day_close": 74.8999977111816}, {"option": "NRG270917C00160000", "bid": 2.55, "bid_size": 338.0, "ask": 3.9, "ask_size": 471.0, "iv": 0.5193, "open_interest": 11.0, "volume": 0.0, "delta": 0.1823, "gamma": 0.0062, "vega": 0.214, "theta": -0.0174, "rho": 0.1068, "theo": 3.3299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-05T14:59:34", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "NRG270917P00160000", "bid": 70.4, "bid_size": 63.0, "ask": 73.5, "ask_size": 10.0, "iv": 0.4798, "open_interest": 0.0, "volume": 0.0, "delta": -0.8897, "gamma": 0.0087, "vega": 0.1412, "theta": -0.019, "rho": -0.3278, "theo": 72.4275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.7000007629394}, {"option": "NRG270917C00165000", "bid": 1.6, "bid_size": 481.0, "ask": 3.7, "ask_size": 459.0, "iv": 0.5079, "open_interest": 8.0, "volume": 1.0, "delta": 0.1666, "gamma": 0.0059, "vega": 0.2023, "theta": -0.0164, "rho": 0.0981, "theo": 2.9825, "change": 0.27, "open": 2.32, "high": 2.32, "low": 2.32, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-11-06T10:35:05", "percent_change": 13.1707, "prev_day_close": 2.04999995231628}, {"option": "NRG270917P00165000", "bid": 75.3, "bid_size": 54.0, "ask": 78.4, "ask_size": 65.0, "iv": 0.4841, "open_interest": 0.0, "volume": 0.0, "delta": -0.9128, "gamma": 0.0086, "vega": 0.1132, "theta": -0.0186, "rho": -0.2446, "theo": 77.1863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.5499992370606}, {"option": "NRG270917C00170000", "bid": 1.0, "bid_size": 475.0, "ask": 4.2, "ask_size": 481.0, "iv": 0.5217, "open_interest": 12.0, "volume": 0.0, "delta": 0.1523, "gamma": 0.0055, "vega": 0.1907, "theta": -0.0155, "rho": 0.0899, "theo": 2.6757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-10-29T09:52:00", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "NRG270917P00170000", "bid": 80.1, "bid_size": 63.0, "ask": 83.2, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9337, "gamma": 0.0079, "vega": 0.0922, "theta": -0.0188, "rho": -0.2345, "theo": 82.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.75}, {"option": "NRG270917C00175000", "bid": 0.8, "bid_size": 133.0, "ask": 4.0, "ask_size": 160.0, "iv": 0.5264, "open_interest": 1.0, "volume": 0.0, "delta": 0.1394, "gamma": 0.0052, "vega": 0.1797, "theta": -0.0146, "rho": 0.0825, "theo": 2.4046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-09-03T15:40:15", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "NRG270917P00175000", "bid": 84.9, "bid_size": 62.0, "ask": 88.1, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9532, "gamma": 0.0074, "vega": 0.0644, "theta": -0.019, "rho": -0.1364, "theo": 86.8803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.9500007629394}, {"option": "NRG270917C00180000", "bid": 1.2, "bid_size": 135.0, "ask": 3.8, "ask_size": 162.0, "iv": 0.5471, "open_interest": 7.0, "volume": 0.0, "delta": 0.1276, "gamma": 0.0049, "vega": 0.1693, "theta": -0.0137, "rho": 0.0759, "theo": 2.1642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T10:36:15", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "NRG270917P00180000", "bid": 89.9, "bid_size": 23.0, "ask": 93.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9686, "gamma": 0.0061, "vega": 0.0402, "theta": -0.0178, "rho": -0.076, "theo": 91.8067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.7999992370606}, {"option": "NRG271217C00045000", "bid": 45.0, "bid_size": 12.0, "ask": 48.5, "ask_size": 25.0, "iv": 0.6053, "open_interest": 0.0, "volume": 0.0, "delta": 0.9341, "gamma": 0.0026, "vega": 0.126, "theta": -0.0029, "rho": 0.3561, "theo": 46.5043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8999996185303}, {"option": "NRG271217P00045000", "bid": 0.7, "bid_size": 102.0, "ask": 3.8, "ask_size": 207.0, "iv": 0.5834, "open_interest": 0.0, "volume": 0.0, "delta": -0.0739, "gamma": 0.0026, "vega": 0.1283, "theta": -0.0089, "rho": -0.0905, "theo": 2.2833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "NRG271217C00050000", "bid": 40.5, "bid_size": 30.0, "ask": 44.5, "ask_size": 22.0, "iv": 0.5662, "open_interest": 1.0, "volume": 0.0, "delta": 0.9095, "gamma": 0.0033, "vega": 0.1569, "theta": -0.0054, "rho": 0.3771, "theo": 42.6363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.89, "last_trade_time": "2026-11-04T10:54:40", "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "NRG271217P00050000", "bid": 0.5, "bid_size": 89.0, "ask": 4.6, "ask_size": 200.0, "iv": 0.5329, "open_interest": 0.0, "volume": 0.0, "delta": -0.0987, "gamma": 0.0033, "vega": 0.159, "theta": -0.0108, "rho": -0.1209, "theo": 3.1927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "NRG271217C00055000", "bid": 37.0, "bid_size": 30.0, "ask": 41.0, "ask_size": 25.0, "iv": 0.5669, "open_interest": 0.0, "volume": 0.0, "delta": 0.8814, "gamma": 0.004, "vega": 0.1884, "theta": -0.0079, "rho": 0.3937, "theo": 38.9787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9499998092651}, {"option": "NRG271217P00055000", "bid": 1.5, "bid_size": 88.0, "ask": 5.6, "ask_size": 163.0, "iv": 0.5246, "open_interest": 0.0, "volume": 0.0, "delta": -0.1271, "gamma": 0.0041, "vega": 0.1906, "theta": -0.0128, "rho": -0.1553, "theo": 4.3117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "NRG271217C00060000", "bid": 33.5, "bid_size": 30.0, "ask": 37.5, "ask_size": 25.0, "iv": 0.5558, "open_interest": 0.0, "volume": 0.0, "delta": 0.8501, "gamma": 0.0047, "vega": 0.2191, "theta": -0.0104, "rho": 0.4093, "theo": 35.5435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "NRG271217P00060000", "bid": 3.0, "bid_size": 89.0, "ask": 8.0, "ask_size": 212.0, "iv": 0.5509, "open_interest": 0.0, "volume": 0.0, "delta": -0.1588, "gamma": 0.0048, "vega": 0.2216, "theta": -0.0146, "rho": -0.1946, "theo": 5.6512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "NRG271217C00065000", "bid": 30.5, "bid_size": 22.0, "ask": 34.5, "ask_size": 30.0, "iv": 0.5574, "open_interest": 0.0, "volume": 0.0, "delta": 0.8163, "gamma": 0.0054, "vega": 0.2484, "theta": -0.0126, "rho": 0.4328, "theo": 32.3402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "NRG271217P00065000", "bid": 4.5, "bid_size": 90.0, "ask": 9.5, "ask_size": 179.0, "iv": 0.5421, "open_interest": 0.0, "volume": 0.0, "delta": -0.1934, "gamma": 0.0055, "vega": 0.2504, "theta": -0.0163, "rho": -0.2359, "theo": 7.2199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "NRG271217C00070000", "bid": 28.0, "bid_size": 30.0, "ask": 31.3, "ask_size": 66.0, "iv": 0.5552, "open_interest": 0.0, "volume": 0.0, "delta": 0.7804, "gamma": 0.006, "vega": 0.275, "theta": -0.0146, "rho": 0.4307, "theo": 29.3688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "NRG271217P00070000", "bid": 7.8, "bid_size": 301.0, "ask": 10.4, "ask_size": 396.0, "iv": 0.5478, "open_interest": 0.0, "volume": 0.0, "delta": -0.2303, "gamma": 0.0062, "vega": 0.277, "theta": -0.0178, "rho": -0.2796, "theo": 9.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "NRG271217C00075000", "bid": 25.0, "bid_size": 77.0, "ask": 28.3, "ask_size": 98.0, "iv": 0.5408, "open_interest": 0.0, "volume": 0.0, "delta": 0.7431, "gamma": 0.0066, "vega": 0.2986, "theta": -0.0164, "rho": 0.4248, "theo": 26.6211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "NRG271217P00075000", "bid": 10.0, "bid_size": 284.0, "ask": 11.6, "ask_size": 192.0, "iv": 0.5313, "open_interest": 0.0, "volume": 5.0, "delta": -0.2689, "gamma": 0.0068, "vega": 0.3008, "theta": -0.019, "rho": -0.323, "theo": 11.059, "change": -2.1, "open": 11.05, "high": 11.05, "low": 10.9, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-11-06T13:33:53", "percent_change": -16.1538, "prev_day_close": 13.0}, {"option": "NRG271217C00080000", "bid": 22.5, "bid_size": 75.0, "ask": 26.0, "ask_size": 82.0, "iv": 0.5403, "open_interest": 0.0, "volume": 0.0, "delta": 0.7048, "gamma": 0.0072, "vega": 0.3187, "theta": -0.0179, "rho": 0.4156, "theo": 24.0934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "NRG271217P00080000", "bid": 10.5, "bid_size": 262.0, "ask": 14.4, "ask_size": 209.0, "iv": 0.5082, "open_interest": 4.0, "volume": 0.0, "delta": -0.3087, "gamma": 0.0074, "vega": 0.3206, "theta": -0.02, "rho": -0.3682, "theo": 13.322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.66, "last_trade_time": "2026-11-02T11:40:35", "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "NRG271217C00085000", "bid": 20.0, "bid_size": 70.0, "ask": 23.5, "ask_size": 103.0, "iv": 0.5307, "open_interest": 0.0, "volume": 0.0, "delta": 0.6661, "gamma": 0.0076, "vega": 0.3352, "theta": -0.0192, "rho": 0.4033, "theo": 21.7772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0999999046326}, {"option": "NRG271217P00085000", "bid": 14.7, "bid_size": 247.0, "ask": 16.8, "ask_size": 217.0, "iv": 0.5297, "open_interest": 2.0, "volume": 0.0, "delta": -0.3492, "gamma": 0.0079, "vega": 0.3366, "theta": -0.0208, "rho": -0.41, "theo": 15.8125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.64, "last_trade_time": "2026-11-04T10:43:48", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "NRG271217C00090000", "bid": 18.0, "bid_size": 68.0, "ask": 20.8, "ask_size": 80.0, "iv": 0.5206, "open_interest": 0.0, "volume": 0.0, "delta": 0.6275, "gamma": 0.0079, "vega": 0.3479, "theta": -0.0201, "rho": 0.3894, "theo": 19.663, "change": 0.0, "open": 0.0, "high": 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": "NRG271217P00090000", "bid": 17.3, "bid_size": 202.0, "ask": 19.1, "ask_size": 93.0, "iv": 0.5192, "open_interest": 0.0, "volume": 1.0, "delta": -0.3899, "gamma": 0.0083, "vega": 0.3483, "theta": -0.0213, "rho": -0.4498, "theo": 18.5131, "change": -2.75, "open": 18.7, "high": 18.7, "low": 18.7, "tick": "down", "last_trade_price": 18.7, "last_trade_time": "2026-11-06T13:13:10", "percent_change": -12.8205, "prev_day_close": 21.4499998092651}, {"option": "NRG271217C00095000", "bid": 16.1, "bid_size": 130.0, "ask": 19.5, "ask_size": 194.0, "iv": 0.527, "open_interest": 12.0, "volume": 0.0, "delta": 0.5894, "gamma": 0.0082, "vega": 0.357, "theta": -0.0209, "rho": 0.3734, "theo": 17.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.6, "last_trade_time": "2026-11-05T14:04:02", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "NRG271217P00095000", "bid": 20.0, "bid_size": 230.0, "ask": 22.4, "ask_size": 183.0, "iv": 0.5191, "open_interest": 10.0, "volume": 0.0, "delta": -0.4304, "gamma": 0.0086, "vega": 0.3567, "theta": -0.0216, "rho": -0.4909, "theo": 21.4211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.7, "last_trade_time": "2026-11-05T10:45:26", "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "NRG271217C00100000", "bid": 14.2, "bid_size": 240.0, "ask": 18.0, "ask_size": 306.0, "iv": 0.5256, "open_interest": 70.0, "volume": 45.0, "delta": 0.5522, "gamma": 0.0083, "vega": 0.3627, "theta": -0.0213, "rho": 0.3567, "theo": 15.9953, "change": 2.25, "open": 14.3, "high": 14.3, "low": 14.3, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-11-06T11:21:33", "percent_change": 18.6722, "prev_day_close": 12.0500001907349}, {"option": "NRG271217P00100000", "bid": 23.0, "bid_size": 51.0, "ask": 25.8, "ask_size": 49.0, "iv": 0.5193, "open_interest": 8.0, "volume": 0.0, "delta": -0.4705, "gamma": 0.0089, "vega": 0.3598, "theta": -0.0217, "rho": -0.5214, "theo": 24.5226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.4, "last_trade_time": "2026-11-03T15:40:11", "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "NRG271217C00105000", "bid": 13.2, "bid_size": 135.0, "ask": 15.5, "ask_size": 214.0, "iv": 0.5187, "open_interest": 0.0, "volume": 0.0, "delta": 0.5162, "gamma": 0.0084, "vega": 0.3652, "theta": -0.0216, "rho": 0.3388, "theo": 14.4171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "NRG271217P00105000", "bid": 26.2, "bid_size": 52.0, "ask": 29.1, "ask_size": 59.0, "iv": 0.5162, "open_interest": 20.0, "volume": 0.0, "delta": -0.5096, "gamma": 0.0091, "vega": 0.3611, "theta": -0.0216, "rho": -0.5568, "theo": 27.8046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.85, "last_trade_time": "2026-11-05T11:13:52", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "NRG271217C00110000", "bid": 10.5, "bid_size": 81.0, "ask": 15.0, "ask_size": 96.0, "iv": 0.512, "open_interest": 0.0, "volume": 0.0, "delta": 0.4815, "gamma": 0.0084, "vega": 0.3649, "theta": -0.0217, "rho": 0.321, "theo": 12.9916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "NRG271217P00110000", "bid": 29.0, "bid_size": 33.0, "ask": 33.0, "ask_size": 31.0, "iv": 0.5113, "open_interest": 47.0, "volume": 0.0, "delta": -0.5478, "gamma": 0.0092, "vega": 0.3562, "theta": -0.0212, "rho": -0.5762, "theo": 31.2601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.51, "last_trade_time": "2026-11-04T15:48:06", "percent_change": 0.0, "prev_day_close": 35.6000003814697}, {"option": "NRG271217C00115000", "bid": 9.5, "bid_size": 72.0, "ask": 14.0, "ask_size": 101.0, "iv": 0.5181, "open_interest": 0.0, "volume": 0.0, "delta": 0.4483, "gamma": 0.0084, "vega": 0.3619, "theta": -0.0216, "rho": 0.3027, "theo": 11.707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "NRG271217P00115000", "bid": 32.5, "bid_size": 33.0, "ask": 36.5, "ask_size": 27.0, "iv": 0.5064, "open_interest": 0.0, "volume": 0.0, "delta": -0.5846, "gamma": 0.0092, "vega": 0.3519, "theta": -0.0207, "rho": -0.6027, "theo": 34.8699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6499996185303}, {"option": "NRG271217C00120000", "bid": 8.5, "bid_size": 74.0, "ask": 12.5, "ask_size": 93.0, "iv": 0.5141, "open_interest": 0.0, "volume": 0.0, "delta": 0.4168, "gamma": 0.0083, "vega": 0.357, "theta": -0.0213, "rho": 0.2852, "theo": 10.5505, "change": 0.0, "open": 0.0, "high": 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": "NRG271217P00120000", "bid": 36.0, "bid_size": 30.0, "ask": 40.5, "ask_size": 27.0, "iv": 0.5043, "open_interest": 0.0, "volume": 0.0, "delta": -0.6202, "gamma": 0.0092, "vega": 0.3398, "theta": -0.0201, "rho": -0.6097, "theo": 38.6294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "NRG271217C00125000", "bid": 7.0, "bid_size": 81.0, "ask": 11.5, "ask_size": 107.0, "iv": 0.5068, "open_interest": 0.0, "volume": 0.0, "delta": 0.387, "gamma": 0.0082, "vega": 0.35, "theta": -0.0209, "rho": 0.2675, "theo": 9.5106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "NRG271217P00125000", "bid": 40.0, "bid_size": 30.0, "ask": 44.5, "ask_size": 28.0, "iv": 0.506, "open_interest": 6.0, "volume": 0.0, "delta": -0.6542, "gamma": 0.0092, "vega": 0.3298, "theta": -0.0193, "rho": -0.6234, "theo": 42.5228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.8, "last_trade_time": "2026-11-03T13:48:01", "percent_change": 0.0, "prev_day_close": 48.2999992370606}, {"option": "NRG271217C00130000", "bid": 6.3, "bid_size": 87.0, "ask": 10.5, "ask_size": 105.0, "iv": 0.508, "open_interest": 0.0, "volume": 0.0, "delta": 0.359, "gamma": 0.008, "vega": 0.3417, "theta": -0.0204, "rho": 0.2508, "theo": 8.5768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "NRG271217P00130000", "bid": 44.0, "bid_size": 30.0, "ask": 48.5, "ask_size": 27.0, "iv": 0.5039, "open_interest": 0.0, "volume": 0.0, "delta": -0.6869, "gamma": 0.0091, "vega": 0.3135, "theta": -0.0184, "rho": -0.6162, "theo": 46.5385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.2000007629394}, {"option": "NRG271217C00135000", "bid": 5.5, "bid_size": 80.0, "ask": 10.0, "ask_size": 124.0, "iv": 0.5127, "open_interest": 0.0, "volume": 0.0, "delta": 0.3327, "gamma": 0.0078, "vega": 0.3322, "theta": -0.0199, "rho": 0.2345, "theo": 7.7377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "NRG271217P00135000", "bid": 48.5, "bid_size": 18.0, "ask": 52.5, "ask_size": 27.0, "iv": 0.5065, "open_interest": 0.0, "volume": 0.0, "delta": -0.7181, "gamma": 0.0091, "vega": 0.2989, "theta": -0.0176, "rho": -0.618, "theo": 50.6737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.6499996185303}, {"option": "NRG271217C00140000", "bid": 6.0, "bid_size": 137.0, "ask": 9.0, "ask_size": 255.0, "iv": 0.5276, "open_interest": 0.0, "volume": 0.0, "delta": 0.3082, "gamma": 0.0075, "vega": 0.3215, "theta": -0.0193, "rho": 0.2188, "theo": 6.9852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "NRG271217P00140000", "bid": 52.5, "bid_size": 41.0, "ask": 56.0, "ask_size": 25.0, "iv": 0.487, "open_interest": 0.0, "volume": 0.0, "delta": -0.7481, "gamma": 0.009, "vega": 0.2817, "theta": -0.0167, "rho": -0.6022, "theo": 54.9062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.3999996185303}, {"option": "NRG271217C00145000", "bid": 4.6, "bid_size": 235.0, "ask": 7.1, "ask_size": 199.0, "iv": 0.4959, "open_interest": 1.0, "volume": 1.0, "delta": 0.2852, "gamma": 0.0073, "vega": 0.3105, "theta": -0.0186, "rho": 0.2043, "theo": 6.3097, "change": 1.15, "open": 5.8, "high": 5.8, "low": 5.8, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-06T12:57:08", "percent_change": 24.7312, "prev_day_close": 4.64999997615814}, {"option": "NRG271217P00145000", "bid": 57.0, "bid_size": 47.0, "ask": 61.0, "ask_size": 56.0, "iv": 0.5012, "open_interest": 0.0, "volume": 0.0, "delta": -0.7772, "gamma": 0.009, "vega": 0.2591, "theta": -0.0159, "rho": -0.584, "theo": 59.2496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.8999977111816}, {"option": "NRG280121C00045000", "bid": 45.0, "bid_size": 70.0, "ask": 49.0, "ask_size": 118.0, "iv": 0.6075, "open_interest": 0.0, "volume": 3.0, "delta": 0.9282, "gamma": 0.0026, "vega": 0.1359, "theta": -0.0032, "rho": 0.4155, "theo": 46.5918, "change": 7.95, "open": 47.1, "high": 47.1, "low": 47.1, "tick": "up", "last_trade_price": 47.1, "last_trade_time": "2026-11-06T13:41:18", "percent_change": 20.3065, "prev_day_close": 39.1499996185303}, {"option": "NRG280121P00045000", "bid": 1.85, "bid_size": 178.0, "ask": 2.8, "ask_size": 308.0, "iv": 0.5666, "open_interest": 26.0, "volume": 0.0, "delta": -0.0768, "gamma": 0.0026, "vega": 0.1375, "theta": -0.0087, "rho": -0.1011, "theo": 2.4789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-05T15:09:30", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "NRG280121C00050000", "bid": 41.3, "bid_size": 49.0, "ask": 45.0, "ask_size": 116.0, "iv": 0.5874, "open_interest": 2.0, "volume": 0.0, "delta": 0.9038, "gamma": 0.0032, "vega": 0.1675, "theta": -0.0055, "rho": 0.4351, "theo": 42.8275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.34, "last_trade_time": "2026-10-26T15:21:24", "percent_change": 0.0, "prev_day_close": 35.8999996185303}, {"option": "NRG280121P00050000", "bid": 2.8, "bid_size": 197.0, "ask": 3.7, "ask_size": 253.0, "iv": 0.5565, "open_interest": 150.0, "volume": 0.0, "delta": -0.1018, "gamma": 0.0033, "vega": 0.1696, "theta": -0.0105, "rho": -0.1347, "theo": 3.4478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.34, "last_trade_time": "2026-11-05T15:09:37", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "NRG280121C00055000", "bid": 38.0, "bid_size": 94.0, "ask": 41.4, "ask_size": 241.0, "iv": 0.5815, "open_interest": 3.0, "volume": 1.0, "delta": 0.876, "gamma": 0.0039, "vega": 0.1994, "theta": -0.0078, "rho": 0.4486, "theo": 39.2691, "change": 5.4, "open": 38.0, "high": 38.0, "low": 38.0, "tick": "down", "last_trade_price": 38.0, "last_trade_time": "2026-11-06T12:36:57", "percent_change": 16.5644, "prev_day_close": 32.6000003814697}, {"option": "NRG280121P00055000", "bid": 3.5, "bid_size": 230.0, "ask": 5.9, "ask_size": 463.0, "iv": 0.5636, "open_interest": 0.0, "volume": 0.0, "delta": -0.1302, "gamma": 0.004, "vega": 0.2018, "theta": -0.0123, "rho": -0.1723, "theo": 4.6279, "change": 0.0, "open": 0.0, "high": 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": "NRG280121C00060000", "bid": 34.7, "bid_size": 17.0, "ask": 38.0, "ask_size": 276.0, "iv": 0.5713, "open_interest": 17.0, "volume": 1.0, "delta": 0.8455, "gamma": 0.0046, "vega": 0.2304, "theta": -0.01, "rho": 0.4566, "theo": 35.9248, "change": 5.72, "open": 35.12, "high": 35.12, "low": 35.12, "tick": "up", "last_trade_price": 35.12, "last_trade_time": "2026-11-06T12:42:38", "percent_change": 19.4558, "prev_day_close": 29.4000005722046}, {"option": "NRG280121P00060000", "bid": 5.0, "bid_size": 268.0, "ask": 6.3, "ask_size": 210.0, "iv": 0.5365, "open_interest": 19.0, "volume": 0.0, "delta": -0.1616, "gamma": 0.0047, "vega": 0.2332, "theta": -0.014, "rho": -0.2137, "theo": 6.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-11-05T10:52:28", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "NRG280121C00065000", "bid": 31.5, "bid_size": 154.0, "ask": 35.0, "ask_size": 271.0, "iv": 0.564, "open_interest": 26.0, "volume": 3.0, "delta": 0.8125, "gamma": 0.0052, "vega": 0.2595, "theta": -0.0121, "rho": 0.4597, "theo": 32.7992, "change": 4.62, "open": 31.74, "high": 31.74, "low": 31.62, "tick": "down", "last_trade_price": 31.62, "last_trade_time": "2026-11-06T12:40:42", "percent_change": 17.1111, "prev_day_close": 27.0}, {"option": "NRG280121P00065000", "bid": 6.8, "bid_size": 200.0, "ask": 7.9, "ask_size": 166.0, "iv": 0.535, "open_interest": 10.0, "volume": 5.0, "delta": -0.1955, "gamma": 0.0054, "vega": 0.2622, "theta": -0.0156, "rho": -0.2583, "theo": 7.6543, "change": -1.95, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-06T13:37:06", "percent_change": -20.6349, "prev_day_close": 9.44999980926514}, {"option": "NRG280121C00070000", "bid": 28.5, "bid_size": 172.0, "ask": 32.0, "ask_size": 286.0, "iv": 0.5537, "open_interest": 22.0, "volume": 0.0, "delta": 0.7778, "gamma": 0.0058, "vega": 0.2863, "theta": -0.014, "rho": 0.4578, "theo": 29.8925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.98, "last_trade_time": "2026-10-02T15:49:16", "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "NRG280121P00070000", "bid": 8.5, "bid_size": 293.0, "ask": 10.7, "ask_size": 609.0, "iv": 0.5444, "open_interest": 69.0, "volume": 0.0, "delta": -0.2315, "gamma": 0.006, "vega": 0.2892, "theta": -0.017, "rho": -0.3039, "theo": 9.5082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.71, "last_trade_time": "2026-11-05T10:04:01", "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "NRG280121C00075000", "bid": 26.0, "bid_size": 175.0, "ask": 29.0, "ask_size": 335.0, "iv": 0.5461, "open_interest": 63.0, "volume": 0.0, "delta": 0.7418, "gamma": 0.0064, "vega": 0.31, "theta": -0.0156, "rho": 0.4521, "theo": 27.2009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.2, "last_trade_time": "2026-11-04T11:47:24", "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "NRG280121P00075000", "bid": 10.4, "bid_size": 298.0, "ask": 12.5, "ask_size": 402.0, "iv": 0.5321, "open_interest": 18.0, "volume": 4.0, "delta": -0.2689, "gamma": 0.0066, "vega": 0.313, "theta": -0.0182, "rho": -0.3524, "theo": 11.5873, "change": -1.9, "open": 12.2, "high": 12.2, "low": 12.2, "tick": "no_change", "last_trade_price": 12.2, "last_trade_time": "2026-11-06T11:18:38", "percent_change": -13.4752, "prev_day_close": 14.1000003814697}, {"option": "NRG280121C00080000", "bid": 23.0, "bid_size": 275.0, "ask": 26.5, "ask_size": 361.0, "iv": 0.5332, "open_interest": 96.0, "volume": 1.0, "delta": 0.7049, "gamma": 0.0069, "vega": 0.3302, "theta": -0.017, "rho": 0.4432, "theo": 24.7197, "change": 4.18, "open": 23.98, "high": 23.98, "low": 23.98, "tick": "up", "last_trade_price": 23.98, "last_trade_time": "2026-11-06T13:24:07", "percent_change": 21.1111, "prev_day_close": 19.8000001907349}, {"option": "NRG280121P00080000", "bid": 12.7, "bid_size": 289.0, "ask": 14.9, "ask_size": 216.0, "iv": 0.5297, "open_interest": 32.0, "volume": 0.0, "delta": -0.3074, "gamma": 0.0071, "vega": 0.3329, "theta": -0.0191, "rho": -0.3982, "theo": 13.8856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.75, "last_trade_time": "2026-11-05T09:57:58", "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "NRG280121C00085000", "bid": 21.0, "bid_size": 233.0, "ask": 24.3, "ask_size": 370.0, "iv": 0.5347, "open_interest": 21.0, "volume": 0.0, "delta": 0.6678, "gamma": 0.0073, "vega": 0.347, "theta": -0.0182, "rho": 0.4311, "theo": 22.4399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.22, "last_trade_time": "2026-11-04T12:02:42", "percent_change": 0.0, "prev_day_close": 17.9500007629395}, {"option": "NRG280121P00085000", "bid": 15.0, "bid_size": 304.0, "ask": 17.1, "ask_size": 207.0, "iv": 0.5186, "open_interest": 46.0, "volume": 1.0, "delta": -0.3465, "gamma": 0.0076, "vega": 0.3491, "theta": -0.0198, "rho": -0.4424, "theo": 16.3988, "change": -2.15, "open": 16.7, "high": 16.7, "low": 16.7, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-11-06T09:42:29", "percent_change": -11.4058, "prev_day_close": 18.8500003814697}, {"option": "NRG280121C00090000", "bid": 20.0, "bid_size": 1.0, "ask": 22.5, "ask_size": 390.0, "iv": 0.5503, "open_interest": 24.0, "volume": 5.0, "delta": 0.6308, "gamma": 0.0076, "vega": 0.3601, "theta": -0.0191, "rho": 0.4174, "theo": 20.3521, "change": 3.6, "open": 18.32, "high": 19.4, "low": 18.32, "tick": "up", "last_trade_price": 19.4, "last_trade_time": "2026-11-06T13:24:09", "percent_change": 22.7848, "prev_day_close": 15.8000001907349}, {"option": "NRG280121P00090000", "bid": 16.5, "bid_size": 286.0, "ask": 20.3, "ask_size": 419.0, "iv": 0.5056, "open_interest": 123.0, "volume": 0.0, "delta": -0.3857, "gamma": 0.008, "vega": 0.3613, "theta": -0.0203, "rho": -0.4879, "theo": 19.1144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.35, "last_trade_time": "2026-11-05T10:04:01", "percent_change": 0.0, "prev_day_close": 22.0499992370605}, {"option": "NRG280121C00095000", "bid": 16.8, "bid_size": 292.0, "ask": 19.7, "ask_size": 346.0, "iv": 0.5172, "open_interest": 14.0, "volume": 0.0, "delta": 0.5942, "gamma": 0.0078, "vega": 0.3698, "theta": -0.0198, "rho": 0.4014, "theo": 18.4458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.83, "last_trade_time": "2026-11-04T14:25:47", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "NRG280121P00095000", "bid": 19.5, "bid_size": 282.0, "ask": 23.2, "ask_size": 164.0, "iv": 0.5041, "open_interest": 25.0, "volume": 0.0, "delta": -0.4248, "gamma": 0.0083, "vega": 0.3697, "theta": -0.0206, "rho": -0.5297, "theo": 22.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.78, "last_trade_time": "2026-10-30T12:44:39", "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "NRG280121C00100000", "bid": 15.1, "bid_size": 331.0, "ask": 17.8, "ask_size": 323.0, "iv": 0.513, "open_interest": 144.0, "volume": 0.0, "delta": 0.5585, "gamma": 0.008, "vega": 0.3761, "theta": -0.0202, "rho": 0.3848, "theo": 16.7089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.98, "last_trade_time": "2026-11-05T14:11:46", "percent_change": 0.0, "prev_day_close": 12.8500003814697}, {"option": "NRG280121P00100000", "bid": 22.5, "bid_size": 343.0, "ask": 27.0, "ask_size": 665.0, "iv": 0.5099, "open_interest": 7966.0, "volume": 2.0, "delta": -0.4634, "gamma": 0.0086, "vega": 0.3743, "theta": -0.0207, "rho": -0.5641, "theo": 25.1232, "change": -4.15, "open": 25.3, "high": 25.3, "low": 25.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-11-06T14:31:04", "percent_change": -14.2367, "prev_day_close": 29.1500005722046}, {"option": "NRG280121C00105000", "bid": 14.5, "bid_size": 14.0, "ask": 16.6, "ask_size": 390.0, "iv": 0.5286, "open_interest": 83.0, "volume": 4.0, "delta": 0.5238, "gamma": 0.0081, "vega": 0.3792, "theta": -0.0205, "rho": 0.3668, "theo": 15.1304, "change": 2.6, "open": 14.4, "high": 14.4, "low": 14.4, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-11-06T13:24:09", "percent_change": 22.0339, "prev_day_close": 11.7999997138977}, {"option": "NRG280121P00105000", "bid": 26.3, "bid_size": 199.0, "ask": 29.6, "ask_size": 266.0, "iv": 0.5057, "open_interest": 268.0, "volume": 0.0, "delta": -0.5012, "gamma": 0.0087, "vega": 0.3754, "theta": -0.0206, "rho": -0.5998, "theo": 28.3962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.26, "last_trade_time": "2026-11-05T13:33:31", "percent_change": 0.0, "prev_day_close": 32.4500007629394}, {"option": "NRG280121C00110000", "bid": 12.6, "bid_size": 299.0, "ask": 14.8, "ask_size": 463.0, "iv": 0.5156, "open_interest": 85.0, "volume": 0.0, "delta": 0.4903, "gamma": 0.0081, "vega": 0.3797, "theta": -0.0206, "rho": 0.349, "theo": 13.6977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.6, "last_trade_time": "2026-10-27T14:22:14", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "NRG280121P00110000", "bid": 29.2, "bid_size": 210.0, "ask": 33.0, "ask_size": 265.0, "iv": 0.4959, "open_interest": 289.0, "volume": 0.0, "delta": -0.5382, "gamma": 0.0089, "vega": 0.3728, "theta": -0.0204, "rho": -0.621, "theo": 31.829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-11-05T09:53:33", "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "NRG280121C00115000", "bid": 10.0, "bid_size": 158.0, "ask": 14.5, "ask_size": 177.0, "iv": 0.5098, "open_interest": 45.0, "volume": 0.0, "delta": 0.4582, "gamma": 0.0081, "vega": 0.3775, "theta": -0.0205, "rho": 0.3304, "theo": 12.3996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.1, "last_trade_time": "2026-10-27T14:21:22", "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "NRG280121P00115000", "bid": 33.0, "bid_size": 73.0, "ask": 37.0, "ask_size": 66.0, "iv": 0.5023, "open_interest": 67.0, "volume": 0.0, "delta": -0.574, "gamma": 0.009, "vega": 0.3674, "theta": -0.02, "rho": -0.6509, "theo": 35.4177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.4, "last_trade_time": "2026-10-30T12:56:19", "percent_change": 0.0, "prev_day_close": 40.0499992370606}, {"option": "NRG280121C00120000", "bid": 10.3, "bid_size": 291.0, "ask": 13.3, "ask_size": 531.0, "iv": 0.5275, "open_interest": 231.0, "volume": 0.0, "delta": 0.4276, "gamma": 0.008, "vega": 0.3733, "theta": -0.0204, "rho": 0.3125, "theo": 11.2251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-11-05T14:21:24", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "NRG280121P00120000", "bid": 37.0, "bid_size": 234.0, "ask": 40.5, "ask_size": 389.0, "iv": 0.501, "open_interest": 467.0, "volume": 0.0, "delta": -0.6087, "gamma": 0.009, "vega": 0.3581, "theta": -0.0195, "rho": -0.6604, "theo": 39.1454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.4, "last_trade_time": "2026-11-04T13:02:45", "percent_change": 0.0, "prev_day_close": 44.0499992370606}, {"option": "NRG280121C00125000", "bid": 9.4, "bid_size": 207.0, "ask": 11.5, "ask_size": 485.0, "iv": 0.5185, "open_interest": 45.0, "volume": 3.0, "delta": 0.3986, "gamma": 0.0079, "vega": 0.3671, "theta": -0.02, "rho": 0.2944, "theo": 10.1627, "change": 0.93, "open": 8.78, "high": 8.78, "low": 8.78, "tick": "down", "last_trade_price": 8.78, "last_trade_time": "2026-11-06T10:13:21", "percent_change": 11.8471, "prev_day_close": 7.84999990463257}, {"option": "NRG280121P00125000", "bid": 40.5, "bid_size": 179.0, "ask": 44.5, "ask_size": 81.0, "iv": 0.4959, "open_interest": 6.0, "volume": 0.0, "delta": -0.642, "gamma": 0.009, "vega": 0.3474, "theta": -0.0188, "rho": -0.6746, "theo": 43.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-10-16T15:34:19", "percent_change": 0.0, "prev_day_close": 48.2000007629394}, {"option": "NRG280121C00130000", "bid": 7.2, "bid_size": 556.0, "ask": 10.2, "ask_size": 444.0, "iv": 0.4952, "open_interest": 61.0, "volume": 0.0, "delta": 0.3711, "gamma": 0.0078, "vega": 0.3594, "theta": -0.0196, "rho": 0.277, "theo": 9.2037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-11-04T15:29:52", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "NRG280121P00130000", "bid": 44.5, "bid_size": 187.0, "ask": 48.0, "ask_size": 184.0, "iv": 0.4868, "open_interest": 130.0, "volume": 0.0, "delta": -0.6742, "gamma": 0.0089, "vega": 0.3318, "theta": -0.018, "rho": -0.6705, "theo": 46.9873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.37, "last_trade_time": "2026-11-05T13:35:12", "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "NRG280121C00135000", "bid": 6.0, "bid_size": 243.0, "ask": 10.5, "ask_size": 226.0, "iv": 0.5057, "open_interest": 59.0, "volume": 0.0, "delta": 0.3452, "gamma": 0.0076, "vega": 0.3506, "theta": -0.0192, "rho": 0.2603, "theo": 8.3372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.96, "last_trade_time": "2026-11-04T15:36:09", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "NRG280121P00135000", "bid": 48.5, "bid_size": 64.0, "ask": 53.0, "ask_size": 67.0, "iv": 0.4976, "open_interest": 9.0, "volume": 0.0, "delta": -0.705, "gamma": 0.0089, "vega": 0.3172, "theta": -0.0172, "rho": -0.6771, "theo": 51.0817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.17, "last_trade_time": "2026-06-25T15:32:58", "percent_change": 0.0, "prev_day_close": 56.9500007629394}, {"option": "NRG280121C00140000", "bid": 6.9, "bid_size": 14.0, "ask": 8.5, "ask_size": 511.0, "iv": 0.5114, "open_interest": 113.0, "volume": 0.0, "delta": 0.3209, "gamma": 0.0074, "vega": 0.3404, "theta": -0.0186, "rho": 0.2438, "theo": 7.5556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.01, "last_trade_time": "2026-11-05T10:06:38", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "NRG280121P00140000", "bid": 53.0, "bid_size": 60.0, "ask": 57.0, "ask_size": 63.0, "iv": 0.4977, "open_interest": 36.0, "volume": 0.0, "delta": -0.7348, "gamma": 0.0089, "vega": 0.3007, "theta": -0.0165, "rho": -0.6542, "theo": 55.2773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.86, "last_trade_time": "2026-11-04T13:58:05", "percent_change": 0.0, "prev_day_close": 61.4500007629394}, {"option": "NRG280121C00145000", "bid": 4.5, "bid_size": 185.0, "ask": 9.0, "ask_size": 202.0, "iv": 0.5032, "open_interest": 20.0, "volume": 0.0, "delta": 0.298, "gamma": 0.0072, "vega": 0.3298, "theta": -0.018, "rho": 0.2284, "theo": 6.8506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-10-15T12:01:46", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "NRG280121P00145000", "bid": 57.3, "bid_size": 143.0, "ask": 60.7, "ask_size": 45.0, "iv": 0.4849, "open_interest": 12.0, "volume": 0.0, "delta": -0.7632, "gamma": 0.0088, "vega": 0.2809, "theta": -0.0156, "rho": -0.6418, "theo": 59.5757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.4, "last_trade_time": "2026-11-05T11:18:42", "percent_change": 0.0, "prev_day_close": 65.9500007629394}, {"option": "NRG280121C00150000", "bid": 3.8, "bid_size": 582.0, "ask": 7.9, "ask_size": 513.0, "iv": 0.4939, "open_interest": 152.0, "volume": 0.0, "delta": 0.2767, "gamma": 0.0069, "vega": 0.3185, "theta": -0.0174, "rho": 0.2137, "theo": 6.214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.33, "last_trade_time": "2026-11-04T12:55:58", "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "NRG280121P00150000", "bid": 61.9, "bid_size": 238.0, "ask": 65.0, "ask_size": 285.0, "iv": 0.4846, "open_interest": 602.0, "volume": 0.0, "delta": -0.7912, "gamma": 0.0088, "vega": 0.2577, "theta": -0.0151, "rho": -0.6, "theo": 63.9613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.0, "last_trade_time": "2026-11-05T11:18:42", "percent_change": 0.0, "prev_day_close": 70.5}, {"option": "NRG280121C00155000", "bid": 3.9, "bid_size": 493.0, "ask": 7.1, "ask_size": 434.0, "iv": 0.5001, "open_interest": 7.0, "volume": 0.0, "delta": 0.2568, "gamma": 0.0067, "vega": 0.3066, "theta": -0.0168, "rho": 0.1994, "theo": 5.6402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-05T09:38:46", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "NRG280121P00155000", "bid": 66.0, "bid_size": 207.0, "ask": 69.5, "ask_size": 144.0, "iv": 0.4728, "open_interest": 160.0, "volume": 20.0, "delta": -0.8181, "gamma": 0.0088, "vega": 0.2354, "theta": -0.0145, "rho": -0.5726, "theo": 68.434, "change": -5.45, "open": 69.65, "high": 69.65, "low": 69.65, "tick": "up", "last_trade_price": 69.65, "last_trade_time": "2026-11-06T12:31:20", "percent_change": -7.25699, "prev_day_close": 75.0999984741211}, {"option": "NRG280121C00160000", "bid": 4.2, "bid_size": 413.0, "ask": 6.0, "ask_size": 421.0, "iv": 0.5034, "open_interest": 123.0, "volume": 0.0, "delta": 0.2383, "gamma": 0.0064, "vega": 0.2947, "theta": -0.0161, "rho": 0.1863, "theo": 5.1226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.69, "last_trade_time": "2026-11-05T13:16:27", "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "NRG280121P00160000", "bid": 70.5, "bid_size": 150.0, "ask": 74.5, "ask_size": 91.0, "iv": 0.478, "open_interest": 5.0, "volume": 0.0, "delta": -0.8438, "gamma": 0.0089, "vega": 0.2112, "theta": -0.0138, "rho": -0.535, "theo": 72.9825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.22, "last_trade_time": "2026-09-21T12:29:26", "percent_change": 0.0, "prev_day_close": 80.2999992370606}, {"option": "NRG280121C00165000", "bid": 3.0, "bid_size": 191.0, "ask": 6.5, "ask_size": 189.0, "iv": 0.5069, "open_interest": 23.0, "volume": 0.0, "delta": 0.221, "gamma": 0.0062, "vega": 0.2827, "theta": -0.0154, "rho": 0.1739, "theo": 4.6551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-09-30T11:12:47", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "NRG280121P00165000", "bid": 75.5, "bid_size": 57.0, "ask": 79.5, "ask_size": 64.0, "iv": 0.4966, "open_interest": 1.0, "volume": 0.0, "delta": -0.8706, "gamma": 0.009, "vega": 0.1767, "theta": -0.0137, "rho": -0.4461, "theo": 77.6183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.09, "last_trade_time": "2025-10-09T14:39:45", "percent_change": 0.0, "prev_day_close": 84.5999984741211}, {"option": "NRG280121C00170000", "bid": 2.75, "bid_size": 494.0, "ask": 5.5, "ask_size": 493.0, "iv": 0.499, "open_interest": 27.0, "volume": 0.0, "delta": 0.205, "gamma": 0.0059, "vega": 0.2705, "theta": -0.0148, "rho": 0.1619, "theo": 4.2334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-05T13:12:26", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "NRG280121P00170000", "bid": 80.0, "bid_size": 57.0, "ask": 83.7, "ask_size": 12.0, "iv": 0.4501, "open_interest": 0.0, "volume": 0.0, "delta": -0.8954, "gamma": 0.0091, "vega": 0.16, "theta": -0.0133, "rho": -0.4222, "theo": 82.3151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.5499992370606}, {"option": "NRG280121C00175000", "bid": 2.2, "bid_size": 157.0, "ask": 6.0, "ask_size": 229.0, "iv": 0.5122, "open_interest": 27.0, "volume": 0.0, "delta": 0.1902, "gamma": 0.0056, "vega": 0.2585, "theta": -0.0141, "rho": 0.151, "theo": 3.8528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-23T14:27:48", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "NRG280121P00175000", "bid": 85.0, "bid_size": 57.0, "ask": 89.0, "ask_size": 62.0, "iv": 0.4963, "open_interest": 0.0, "volume": 0.0, "delta": -0.9193, "gamma": 0.0092, "vega": 0.1242, "theta": -0.013, "rho": -0.3338, "theo": 87.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.4500007629394}, {"option": "NRG280121C00180000", "bid": 1.0, "bid_size": 162.0, "ask": 5.0, "ask_size": 167.0, "iv": 0.4807, "open_interest": 16.0, "volume": 0.0, "delta": 0.1764, "gamma": 0.0054, "vega": 0.2469, "theta": -0.0134, "rho": 0.1408, "theo": 3.5086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-09-18T12:09:44", "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "NRG280121P00180000", "bid": 89.5, "bid_size": 60.0, "ask": 93.5, "ask_size": 59.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9411, "gamma": 0.0084, "vega": 0.0703, "theta": -0.0129, "rho": -0.1807, "theo": 91.9274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.6, "last_trade_time": "2026-10-06T14:33:42", "percent_change": 0.0, "prev_day_close": 99.7000007629394}, {"option": "NRG280121C00185000", "bid": 1.0, "bid_size": 146.0, "ask": 4.8, "ask_size": 173.0, "iv": 0.4888, "open_interest": 9.0, "volume": 0.0, "delta": 0.1636, "gamma": 0.0052, "vega": 0.2353, "theta": -0.0128, "rho": 0.131, "theo": 3.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-10-19T12:13:07", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "NRG280121P00185000", "bid": 94.5, "bid_size": 59.0, "ask": 98.5, "ask_size": 63.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9594, "gamma": 0.0071, "vega": 0.0636, "theta": -0.0127, "rho": -0.1748, "theo": 96.8258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.0, "last_trade_time": "2026-03-02T09:33:08", "percent_change": 0.0, "prev_day_close": 104.599998474121}, {"option": "NRG280121C00190000", "bid": 0.5, "bid_size": 146.0, "ask": 4.5, "ask_size": 172.0, "iv": 0.4821, "open_interest": 13.0, "volume": 0.0, "delta": 0.1518, "gamma": 0.0049, "vega": 0.2239, "theta": -0.0122, "rho": 0.122, "theo": 2.9166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.78, "last_trade_time": "2026-10-23T09:30:10", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "NRG280121P00190000", "bid": 99.5, "bid_size": 57.0, "ask": 103.5, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9748, "gamma": 0.0056, "vega": 0.0399, "theta": -0.0124, "rho": 0.0, "theo": 101.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.5}, {"option": "NRG280121C00195000", "bid": 0.5, "bid_size": 161.0, "ask": 4.2, "ask_size": 187.0, "iv": 0.4861, "open_interest": 4.0, "volume": 0.0, "delta": 0.1408, "gamma": 0.0047, "vega": 0.2131, "theta": -0.0116, "rho": 0.1137, "theo": 2.6624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-24T13:08:34", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "NRG280121P00195000", "bid": 104.5, "bid_size": 11.0, "ask": 108.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9857, "gamma": 0.0032, "vega": 0.0, "theta": -0.0124, "rho": 0.0, "theo": 106.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.5, "last_trade_time": "2026-06-26T15:58:27", "percent_change": 0.0, "prev_day_close": 114.75}, {"option": "NRG280121C00200000", "bid": 1.25, "bid_size": 399.0, "ask": 4.1, "ask_size": 510.0, "iv": 0.5132, "open_interest": 81.0, "volume": 0.0, "delta": 0.1307, "gamma": 0.0044, "vega": 0.2026, "theta": -0.011, "rho": 0.1059, "theo": 2.4319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-11-05T13:25:07", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "NRG280121P00200000", "bid": 109.5, "bid_size": 11.0, "ask": 113.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0018, "vega": 0.0, "theta": -0.0124, "rho": 0.0, "theo": 111.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.0}, {"option": "NRG280121C00210000", "bid": 0.6, "bid_size": 410.0, "ask": 3.9, "ask_size": 491.0, "iv": 0.5128, "open_interest": 10.0, "volume": 0.0, "delta": 0.1126, "gamma": 0.004, "vega": 0.1825, "theta": -0.0099, "rho": 0.0917, "theo": 2.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-05T11:55:17", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "NRG280121P00210000", "bid": 119.5, "bid_size": 11.0, "ask": 124.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0124, "rho": 0.0, "theo": 121.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.57, "last_trade_time": "2026-05-22T13:52:28", "percent_change": 0.0, "prev_day_close": 129.599998474121}, {"option": "NRG280121C00220000", "bid": 0.35, "bid_size": 141.0, "ask": 3.6, "ask_size": 167.0, "iv": 0.5169, "open_interest": 4.0, "volume": 0.0, "delta": 0.0972, "gamma": 0.0036, "vega": 0.1643, "theta": -0.0089, "rho": 0.0797, "theo": 1.7071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.59, "last_trade_time": "2026-10-14T12:17:45", "percent_change": 0.0, "prev_day_close": 1.42499998211861}, {"option": "NRG280121P00220000", "bid": 129.0, "bid_size": 12.0, "ask": 134.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0124, "rho": 0.0, "theo": 131.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.599998474121}, {"option": "NRG280121C00230000", "bid": 0.25, "bid_size": 141.0, "ask": 3.5, "ask_size": 169.0, "iv": 0.5291, "open_interest": 9.0, "volume": 0.0, "delta": 0.084, "gamma": 0.0032, "vega": 0.1474, "theta": -0.008, "rho": 0.0691, "theo": 1.4371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-11-02T15:27:03", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "NRG280121P00230000", "bid": 139.5, "bid_size": 11.0, "ask": 143.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0124, "rho": 0.0, "theo": 141.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.75}, {"option": "NRG280121C00240000", "bid": 0.1, "bid_size": 157.0, "ask": 3.4, "ask_size": 189.0, "iv": 0.5384, "open_interest": 2.0, "volume": 0.0, "delta": 0.0727, "gamma": 0.0029, "vega": 0.1323, "theta": -0.0071, "rho": 0.0602, "theo": 1.2137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-03T10:35:57", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "NRG280121P00240000", "bid": 149.5, "bid_size": 11.0, "ask": 154.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0124, "rho": 0.0, "theo": 151.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.699996948242}, {"option": "NRG280121C00250000", "bid": 0.05, "bid_size": 188.0, "ask": 3.3, "ask_size": 219.0, "iv": 0.5495, "open_interest": 75.0, "volume": 0.0, "delta": 0.063, "gamma": 0.0026, "vega": 0.1186, "theta": -0.0064, "rho": 0.0523, "theo": 1.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-10-14T13:56:41", "percent_change": 0.0, "prev_day_close": 0.850000008940697}, {"option": "NRG280121P00250000", "bid": 159.5, "bid_size": 11.0, "ask": 164.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0124, "rho": 0.0, "theo": 161.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.75}, {"option": "NRG280121C00260000", "bid": 0.2, "bid_size": 231.0, "ask": 3.2, "ask_size": 339.0, "iv": 0.5664, "open_interest": 414.0, "volume": 0.0, "delta": 0.0548, "gamma": 0.0023, "vega": 0.1062, "theta": -0.0057, "rho": 0.0456, "theo": 0.8738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-10-23T13:18:08", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "NRG280121P00260000", "bid": 169.5, "bid_size": 11.0, "ask": 174.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0124, "rho": 0.0, "theo": 171.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.05, "last_trade_time": "2026-03-27T12:26:56", "percent_change": 0.0, "prev_day_close": 180.0}, {"option": "NRG290119C00045000", "bid": 47.5, "bid_size": 58.0, "ask": 51.0, "ask_size": 25.0, "iv": 0.5589, "open_interest": 0.0, "volume": 5.0, "delta": 0.9136, "gamma": 0.0024, "vega": 0.2131, "theta": -0.0022, "rho": 0.6531, "theo": 49.1458, "change": 2.74, "open": 44.4, "high": 44.64, "low": 44.4, "tick": "no_change", "last_trade_price": 44.64, "last_trade_time": "2026-11-06T09:47:40", "percent_change": 6.53938, "prev_day_close": 41.8999996185303}, {"option": "NRG290119P00045000", "bid": 3.9, "bid_size": 104.0, "ask": 5.7, "ask_size": 328.0, "iv": 0.5617, "open_interest": 1.0, "volume": 0.0, "delta": -0.0965, "gamma": 0.0025, "vega": 0.216, "theta": -0.007, "rho": -0.2623, "theo": 4.6334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-05T13:34:36", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "NRG290119C00050000", "bid": 44.9, "bid_size": 28.0, "ask": 47.9, "ask_size": 121.0, "iv": 0.5635, "open_interest": 17.0, "volume": 0.0, "delta": 0.8911, "gamma": 0.0029, "vega": 0.2483, "theta": -0.0036, "rho": 0.6796, "theo": 45.9939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.5, "last_trade_time": "2026-11-05T09:30:13", "percent_change": 0.0, "prev_day_close": 38.8999996185303}, {"option": "NRG290119P00050000", "bid": 5.4, "bid_size": 78.0, "ask": 6.1, "ask_size": 22.0, "iv": 0.5373, "open_interest": 284.0, "volume": 141.0, "delta": -0.1196, "gamma": 0.0029, "vega": 0.2517, "theta": -0.008, "rho": -0.3227, "theo": 5.9974, "change": -0.6, "open": 5.75, "high": 5.8, "low": 5.75, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-11-06T15:25:38", "percent_change": -9.375, "prev_day_close": 6.39999985694885}, {"option": "NRG290119C00055000", "bid": 42.0, "bid_size": 44.0, "ask": 45.0, "ask_size": 154.0, "iv": 0.5582, "open_interest": 8.0, "volume": 0.0, "delta": 0.8671, "gamma": 0.0033, "vega": 0.2825, "theta": -0.005, "rho": 0.6989, "theo": 43.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.0, "last_trade_time": "2026-11-02T09:50:41", "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "NRG290119P00055000", "bid": 6.8, "bid_size": 86.0, "ask": 8.9, "ask_size": 426.0, "iv": 0.5517, "open_interest": 19.0, "volume": 0.0, "delta": -0.1445, "gamma": 0.0034, "vega": 0.2862, "theta": -0.009, "rho": -0.3881, "theo": 7.5514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-05T10:52:28", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "NRG290119C00060000", "bid": 38.7, "bid_size": 2.0, "ask": 42.0, "ask_size": 190.0, "iv": 0.54, "open_interest": 2.0, "volume": 1.0, "delta": 0.8419, "gamma": 0.0037, "vega": 0.3146, "theta": -0.0063, "rho": 0.7128, "theo": 40.2261, "change": 5.15, "open": 38.65, "high": 38.65, "low": 38.65, "tick": "down", "last_trade_price": 38.65, "last_trade_time": "2026-11-06T12:36:57", "percent_change": 15.3731, "prev_day_close": 33.5}, {"option": "NRG290119P00060000", "bid": 8.3, "bid_size": 125.0, "ask": 10.7, "ask_size": 350.0, "iv": 0.5425, "open_interest": 1.0, "volume": 0.0, "delta": -0.1707, "gamma": 0.0038, "vega": 0.3188, "theta": -0.0098, "rho": -0.4551, "theo": 9.2918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-09-18T14:00:12", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "NRG290119C00065000", "bid": 36.0, "bid_size": 22.0, "ask": 39.5, "ask_size": 151.0, "iv": 0.5356, "open_interest": 2.0, "volume": 1.0, "delta": 0.8158, "gamma": 0.0041, "vega": 0.3447, "theta": -0.0075, "rho": 0.7204, "theo": 37.6009, "change": 5.53, "open": 36.53, "high": 36.53, "low": 36.53, "tick": "down", "last_trade_price": 36.53, "last_trade_time": "2026-11-06T12:42:38", "percent_change": 17.8387, "prev_day_close": 31.0}, {"option": "NRG290119P00065000", "bid": 10.2, "bid_size": 125.0, "ask": 12.1, "ask_size": 257.0, "iv": 0.5294, "open_interest": 2.0, "volume": 4.0, "delta": -0.1981, "gamma": 0.0043, "vega": 0.3493, "theta": -0.0107, "rho": -0.5216, "theo": 11.2152, "change": -0.6, "open": 11.8, "high": 11.8, "low": 11.5, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2026-11-06T10:58:24", "percent_change": -4.95868, "prev_day_close": 12.0999999046326}, {"option": "NRG290119C00070000", "bid": 33.5, "bid_size": 30.0, "ask": 37.0, "ask_size": 173.0, "iv": 0.5301, "open_interest": 42.0, "volume": 3.0, "delta": 0.7892, "gamma": 0.0045, "vega": 0.372, "theta": -0.0086, "rho": 0.724, "theo": 35.1391, "change": 4.87, "open": 33.6, "high": 33.72, "low": 33.6, "tick": "up", "last_trade_price": 33.72, "last_trade_time": "2026-11-06T12:40:42", "percent_change": 16.8804, "prev_day_close": 28.8499994277954}, {"option": "NRG290119P00070000", "bid": 12.2, "bid_size": 135.0, "ask": 15.0, "ask_size": 401.0, "iv": 0.5346, "open_interest": 10.0, "volume": 0.0, "delta": -0.2265, "gamma": 0.0047, "vega": 0.3771, "theta": -0.0114, "rho": -0.5906, "theo": 13.3168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.01, "last_trade_time": "2026-11-05T15:45:17", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "NRG290119C00075000", "bid": 31.5, "bid_size": 71.0, "ask": 34.5, "ask_size": 156.0, "iv": 0.5274, "open_interest": 4.0, "volume": 0.0, "delta": 0.7621, "gamma": 0.0048, "vega": 0.3969, "theta": -0.0095, "rho": 0.7225, "theo": 32.8345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.0, "last_trade_time": "2026-10-12T14:24:46", "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "NRG290119P00075000", "bid": 14.4, "bid_size": 158.0, "ask": 17.3, "ask_size": 591.0, "iv": 0.5297, "open_interest": 72.0, "volume": 0.0, "delta": -0.2556, "gamma": 0.0051, "vega": 0.402, "theta": -0.012, "rho": -0.6616, "theo": 15.5899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-11-04T09:30:01", "percent_change": 0.0, "prev_day_close": 17.3499999046326}, {"option": "NRG290119C00080000", "bid": 29.7, "bid_size": 54.0, "ask": 32.5, "ask_size": 212.0, "iv": 0.5298, "open_interest": 26.0, "volume": 5.0, "delta": 0.7349, "gamma": 0.0051, "vega": 0.4189, "theta": -0.0104, "rho": 0.7184, "theo": 30.6785, "change": 4.85, "open": 29.7, "high": 29.7, "low": 29.7, "tick": "up", "last_trade_price": 29.7, "last_trade_time": "2026-11-06T13:42:19", "percent_change": 19.5171, "prev_day_close": 24.8500003814697}, {"option": "NRG290119P00080000", "bid": 15.5, "bid_size": 277.0, "ask": 20.0, "ask_size": 575.0, "iv": 0.5132, "open_interest": 91.0, "volume": 0.0, "delta": -0.2852, "gamma": 0.0054, "vega": 0.424, "theta": -0.0126, "rho": -0.7279, "theo": 18.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-11-04T10:09:08", "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "NRG290119C00085000", "bid": 27.0, "bid_size": 162.0, "ask": 30.4, "ask_size": 218.0, "iv": 0.5174, "open_interest": 7.0, "volume": 4.0, "delta": 0.7077, "gamma": 0.0054, "vega": 0.4382, "theta": -0.0111, "rho": 0.7102, "theo": 28.664, "change": 2.1, "open": 25.6, "high": 25.6, "low": 25.4, "tick": "up", "last_trade_price": 25.5, "last_trade_time": "2026-11-06T10:09:02", "percent_change": 8.97436, "prev_day_close": 23.3999996185303}, {"option": "NRG290119P00085000", "bid": 18.0, "bid_size": 286.0, "ask": 22.5, "ask_size": 562.0, "iv": 0.508, "open_interest": 221.0, "volume": 0.0, "delta": -0.3151, "gamma": 0.0058, "vega": 0.4427, "theta": -0.013, "rho": -0.7927, "theo": 20.6287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.7, "last_trade_time": "2026-10-28T13:54:47", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "NRG290119C00090000", "bid": 25.0, "bid_size": 179.0, "ask": 28.3, "ask_size": 185.0, "iv": 0.5107, "open_interest": 16.0, "volume": 0.0, "delta": 0.6807, "gamma": 0.0056, "vega": 0.4547, "theta": -0.0118, "rho": 0.7004, "theo": 26.7831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.0, "last_trade_time": "2026-11-05T13:58:41", "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "NRG290119P00090000", "bid": 21.0, "bid_size": 253.0, "ask": 25.0, "ask_size": 350.0, "iv": 0.5053, "open_interest": 9.0, "volume": 0.0, "delta": -0.3453, "gamma": 0.0061, "vega": 0.4581, "theta": -0.0134, "rho": -0.8513, "theo": 23.3813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.3, "last_trade_time": "2026-10-30T12:35:36", "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "NRG290119C00095000", "bid": 23.0, "bid_size": 36.0, "ask": 27.0, "ask_size": 79.0, "iv": 0.5103, "open_interest": 14.0, "volume": 0.0, "delta": 0.654, "gamma": 0.0058, "vega": 0.4685, "theta": -0.0123, "rho": 0.6878, "theo": 25.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-10-30T15:51:25", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "NRG290119P00095000", "bid": 24.0, "bid_size": 85.0, "ask": 28.0, "ask_size": 212.0, "iv": 0.505, "open_interest": 252.0, "volume": 0.0, "delta": -0.3755, "gamma": 0.0064, "vega": 0.4702, "theta": -0.0137, "rho": -0.9043, "theo": 26.2813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-11-04T14:11:51", "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "NRG290119C00100000", "bid": 21.5, "bid_size": 35.0, "ask": 25.5, "ask_size": 74.0, "iv": 0.5107, "open_interest": 9.0, "volume": 0.0, "delta": 0.6277, "gamma": 0.006, "vega": 0.4798, "theta": -0.0128, "rho": 0.6735, "theo": 23.3902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-11-04T10:35:51", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "NRG290119P00100000", "bid": 27.0, "bid_size": 110.0, "ask": 31.0, "ask_size": 99.0, "iv": 0.5017, "open_interest": 31.0, "volume": 0.0, "delta": -0.4058, "gamma": 0.0067, "vega": 0.4795, "theta": -0.014, "rho": -0.9569, "theo": 29.3208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-10-30T12:33:04", "percent_change": 0.0, "prev_day_close": 32.2000007629394}, {"option": "NRG290119C00105000", "bid": 20.0, "bid_size": 31.0, "ask": 23.8, "ask_size": 72.0, "iv": 0.5068, "open_interest": 5.0, "volume": 0.0, "delta": 0.6019, "gamma": 0.0061, "vega": 0.4887, "theta": -0.0132, "rho": 0.6584, "theo": 21.8633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.7, "last_trade_time": "2026-11-02T09:50:41", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "NRG290119P00105000", "bid": 30.0, "bid_size": 38.0, "ask": 34.5, "ask_size": 35.0, "iv": 0.501, "open_interest": 2.0, "volume": 0.0, "delta": -0.4359, "gamma": 0.007, "vega": 0.4851, "theta": -0.0141, "rho": -1.003, "theo": 32.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.35, "last_trade_time": "2026-09-18T14:04:50", "percent_change": 0.0, "prev_day_close": 35.6000003814697}, {"option": "NRG290119C00110000", "bid": 18.5, "bid_size": 236.0, "ask": 22.5, "ask_size": 259.0, "iv": 0.5051, "open_interest": 43.0, "volume": 0.0, "delta": 0.5768, "gamma": 0.0062, "vega": 0.4953, "theta": -0.0134, "rho": 0.6412, "theo": 20.44, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.33, "last_trade_time": "2026-11-05T10:58:02", "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "NRG290119P00110000", "bid": 33.5, "bid_size": 90.0, "ask": 37.5, "ask_size": 107.0, "iv": 0.4978, "open_interest": 7.0, "volume": 0.0, "delta": -0.4658, "gamma": 0.0072, "vega": 0.487, "theta": -0.0142, "rho": -1.0343, "theo": 35.7975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.71, "last_trade_time": "2026-11-05T10:06:04", "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "NRG290119C00115000", "bid": 17.0, "bid_size": 267.0, "ask": 21.0, "ask_size": 316.0, "iv": 0.4996, "open_interest": 8.0, "volume": 0.0, "delta": 0.5523, "gamma": 0.0063, "vega": 0.4999, "theta": -0.0137, "rho": 0.6236, "theo": 19.1144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.2, "last_trade_time": "2026-11-02T13:18:49", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "NRG290119P00115000", "bid": 37.0, "bid_size": 87.0, "ask": 41.0, "ask_size": 108.0, "iv": 0.4973, "open_interest": 0.0, "volume": 0.0, "delta": -0.4956, "gamma": 0.0074, "vega": 0.4873, "theta": -0.0143, "rho": -1.0758, "theo": 39.2209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "NRG290119C00120000", "bid": 16.0, "bid_size": 231.0, "ask": 19.1, "ask_size": 341.0, "iv": 0.4934, "open_interest": 3.0, "volume": 0.0, "delta": 0.5285, "gamma": 0.0064, "vega": 0.5026, "theta": -0.0138, "rho": 0.6059, "theo": 17.8783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.72, "last_trade_time": "2026-10-22T12:23:07", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "NRG290119P00120000", "bid": 40.5, "bid_size": 100.0, "ask": 44.5, "ask_size": 116.0, "iv": 0.4945, "open_interest": 77.0, "volume": 1.0, "delta": -0.525, "gamma": 0.0076, "vega": 0.4834, "theta": -0.0142, "rho": -1.0947, "theo": 42.7633, "change": -3.6, "open": 43.5, "high": 43.5, "low": 43.5, "tick": "down", "last_trade_price": 43.5, "last_trade_time": "2026-11-06T13:04:09", "percent_change": -7.64331, "prev_day_close": 47.1000003814697}, {"option": "NRG290119C00125000", "bid": 14.5, "bid_size": 322.0, "ask": 19.0, "ask_size": 439.0, "iv": 0.4986, "open_interest": 6.0, "volume": 0.0, "delta": 0.5055, "gamma": 0.0064, "vega": 0.5034, "theta": -0.0139, "rho": 0.5868, "theo": 16.7268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.75, "last_trade_time": "2026-11-04T11:57:50", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "NRG290119P00125000", "bid": 44.3, "bid_size": 81.0, "ask": 48.0, "ask_size": 85.0, "iv": 0.4926, "open_interest": 28.0, "volume": 0.0, "delta": -0.554, "gamma": 0.0078, "vega": 0.4781, "theta": -0.0142, "rho": -1.1123, "theo": 46.417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.38, "last_trade_time": "2026-10-07T15:12:44", "percent_change": 0.0, "prev_day_close": 51.0499992370606}, {"option": "NRG290119C00130000", "bid": 13.0, "bid_size": 146.0, "ask": 17.5, "ask_size": 190.0, "iv": 0.4884, "open_interest": 9.0, "volume": 0.0, "delta": 0.4832, "gamma": 0.0064, "vega": 0.5027, "theta": -0.0139, "rho": 0.5678, "theo": 15.6546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-11-04T10:23:04", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "NRG290119P00130000", "bid": 48.0, "bid_size": 31.0, "ask": 52.5, "ask_size": 32.0, "iv": 0.4981, "open_interest": 0.0, "volume": 0.0, "delta": -0.5829, "gamma": 0.008, "vega": 0.4701, "theta": -0.014, "rho": -1.1242, "theo": 50.1747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.1000003814697}, {"option": "NRG290119C00135000", "bid": 12.5, "bid_size": 78.0, "ask": 16.5, "ask_size": 166.0, "iv": 0.4918, "open_interest": 2.0, "volume": 0.0, "delta": 0.4617, "gamma": 0.0064, "vega": 0.5007, "theta": -0.0139, "rho": 0.5494, "theo": 14.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-09-30T12:40:46", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "NRG290119P00135000", "bid": 52.0, "bid_size": 16.0, "ask": 56.0, "ask_size": 26.0, "iv": 0.4942, "open_interest": 0.0, "volume": 0.0, "delta": -0.6111, "gamma": 0.0081, "vega": 0.4574, "theta": -0.0138, "rho": -1.1302, "theo": 54.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.2000007629394}, {"option": "NRG290119C00140000", "bid": 11.5, "bid_size": 123.0, "ask": 16.0, "ask_size": 229.0, "iv": 0.494, "open_interest": 5.0, "volume": 0.0, "delta": 0.441, "gamma": 0.0064, "vega": 0.4973, "theta": -0.0138, "rho": 0.5302, "theo": 13.7232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.42, "last_trade_time": "2026-11-04T11:07:47", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "NRG290119P00140000", "bid": 55.5, "bid_size": 30.0, "ask": 60.0, "ask_size": 18.0, "iv": 0.4879, "open_interest": 0.0, "volume": 0.0, "delta": -0.6389, "gamma": 0.0082, "vega": 0.4435, "theta": -0.0136, "rho": -1.1146, "theo": 57.9929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.5499992370606}, {"option": "NRG290119C00145000", "bid": 10.5, "bid_size": 83.0, "ask": 15.0, "ask_size": 174.0, "iv": 0.4899, "open_interest": 42.0, "volume": 0.0, "delta": 0.4211, "gamma": 0.0064, "vega": 0.4926, "theta": -0.0137, "rho": 0.511, "theo": 12.8555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.89, "last_trade_time": "2026-10-05T09:30:04", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "NRG290119P00145000", "bid": 60.0, "bid_size": 23.0, "ask": 64.0, "ask_size": 13.0, "iv": 0.491, "open_interest": 0.0, "volume": 0.0, "delta": -0.6666, "gamma": 0.0084, "vega": 0.4289, "theta": -0.0133, "rho": -1.105, "theo": 62.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "NRG290119C00150000", "bid": 10.3, "bid_size": 256.0, "ask": 13.6, "ask_size": 382.0, "iv": 0.4887, "open_interest": 12.0, "volume": 0.0, "delta": 0.402, "gamma": 0.0063, "vega": 0.4872, "theta": -0.0136, "rho": 0.4927, "theo": 12.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.46, "last_trade_time": "2026-11-05T10:07:14", "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "NRG290119P00150000", "bid": 64.0, "bid_size": 24.0, "ask": 68.5, "ask_size": 21.0, "iv": 0.4925, "open_interest": 1.0, "volume": 0.0, "delta": -0.6938, "gamma": 0.0085, "vega": 0.411, "theta": -0.0131, "rho": -1.0792, "theo": 66.1776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 53.7, "last_trade_time": "2026-10-12T09:54:28", "percent_change": 0.0, "prev_day_close": 72.0499992370606}, {"option": "NRG290119C00155000", "bid": 9.1, "bid_size": 337.0, "ask": 13.4, "ask_size": 446.0, "iv": 0.4885, "open_interest": 4.0, "volume": 0.0, "delta": 0.3836, "gamma": 0.0062, "vega": 0.481, "theta": -0.0134, "rho": 0.4747, "theo": 11.2924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.14, "last_trade_time": "2026-11-05T10:57:25", "percent_change": 0.0, "prev_day_close": 9.00000023841858}, {"option": "NRG290119P00155000", "bid": 68.0, "bid_size": 30.0, "ask": 72.5, "ask_size": 17.0, "iv": 0.4855, "open_interest": 0.0, "volume": 0.0, "delta": -0.7207, "gamma": 0.0087, "vega": 0.387, "theta": -0.0128, "rho": -1.0455, "theo": 70.4007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.5}, {"option": "NRG290119C00160000", "bid": 8.5, "bid_size": 330.0, "ask": 12.5, "ask_size": 460.0, "iv": 0.4863, "open_interest": 20.0, "volume": 0.0, "delta": 0.366, "gamma": 0.0061, "vega": 0.4737, "theta": -0.0132, "rho": 0.4564, "theo": 10.589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-11-05T14:05:40", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "NRG290119P00160000", "bid": 72.5, "bid_size": 46.0, "ask": 77.0, "ask_size": 53.0, "iv": 0.4893, "open_interest": 0.0, "volume": 0.0, "delta": -0.7473, "gamma": 0.0089, "vega": 0.3612, "theta": -0.0126, "rho": -0.996, "theo": 74.7091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.25}, {"option": "NRG290119C00165000", "bid": 8.0, "bid_size": 369.0, "ask": 11.5, "ask_size": 423.0, "iv": 0.4831, "open_interest": 13.0, "volume": 2.0, "delta": 0.3492, "gamma": 0.006, "vega": 0.4657, "theta": -0.013, "rho": 0.4385, "theo": 9.9334, "change": 1.3, "open": 8.9, "high": 8.9, "low": 8.9, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-11-06T11:08:01", "percent_change": 17.1053, "prev_day_close": 7.59999990463257}, {"option": "NRG290119P00165000", "bid": 77.0, "bid_size": 46.0, "ask": 81.0, "ask_size": 31.0, "iv": 0.4844, "open_interest": 5.0, "volume": 0.0, "delta": -0.7745, "gamma": 0.0092, "vega": 0.3396, "theta": -0.0126, "rho": -0.9543, "theo": 79.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.7, "last_trade_time": "2026-10-06T14:33:42", "percent_change": 0.0, "prev_day_close": 85.8499984741211}], "symbol": "NRG", "security_type": "stock", "exchange_id": 3, "current_price": 88.29, "price_change": 7.74, "price_change_percent": 9.6089, "bid": 88.0, "ask": 89.18, "bid_size": 100, "ask_size": 200, "open": 84.06, "high": 90.04, "low": 82.3078, "close": 88.29, "prev_day_close": 80.55, "volume": 8716096, "iv30": 62.009, "iv30_change": -3.962, "iv30_change_percent": -6.0057, "seqno": 59442349420, "last_trade_time": "2026-11-06T15:59:59", "tick": "down"}, "symbol": "NRG"}