{"timestamp": "2026-11-03 00:44:01", "data": {"options": [{"option": "NRGV261120C00000500", "bid": 2.25, "bid_size": 69.0, "ask": 2.7, "ask_size": 31.0, "iv": 4.7421, "open_interest": 0.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.011, "vega": 0.0002, "theta": -0.0025, "rho": 0.0002, "theo": 2.4741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "NRGV261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 280.0, "iv": 4.889, "open_interest": 2.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.011, "vega": 0.0002, "theta": -0.0028, "rho": 0.0, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-07-31T11:19:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NRGV261120C00001000", "bid": 1.75, "bid_size": 76.0, "ask": 2.25, "ask_size": 35.0, "iv": 3.4737, "open_interest": 3.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.0304, "vega": 0.0004, "theta": -0.003, "rho": 0.0005, "theo": 1.9795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.84, "last_trade_time": "2026-08-19T10:58:07", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "NRGV261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 114.0, "iv": 3.0321, "open_interest": 12.0, "volume": 0.0, "delta": -0.026, "gamma": 0.0304, "vega": 0.0004, "theta": -0.0032, "rho": 0.0, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-05-20T10:21:17", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NRGV261120C00001500", "bid": 1.25, "bid_size": 295.0, "ask": 1.7, "ask_size": 102.0, "iv": 1.8876, "open_interest": 41.0, "volume": 0.0, "delta": 0.9532, "gamma": 0.072, "vega": 0.0007, "theta": -0.0037, "rho": 0.0007, "theo": 1.4906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2026-10-27T15:43:59", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "NRGV261120P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1150.0, "iv": 2.9172, "open_interest": 1.0, "volume": 0.0, "delta": -0.0494, "gamma": 0.0722, "vega": 0.0007, "theta": -0.0039, "rho": -0.0001, "theo": 0.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-07T15:51:50", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NRGV261120C00002000", "bid": 0.9, "bid_size": 26.0, "ask": 1.15, "ask_size": 117.0, "iv": 1.6808, "open_interest": 80.0, "volume": 0.0, "delta": 0.8985, "gamma": 0.169, "vega": 0.0012, "theta": -0.0052, "rho": 0.0009, "theo": 1.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-20T09:30:01", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "NRGV261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 29.0, "iv": 1.737, "open_interest": 147.0, "volume": 0.0, "delta": -0.1042, "gamma": 0.1695, "vega": 0.0012, "theta": -0.0053, "rho": -0.0002, "theo": 0.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T11:52:46", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NRGV261120C00002500", "bid": 0.55, "bid_size": 973.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.2077, "open_interest": 8528.0, "volume": 0.0, "delta": 0.7628, "gamma": 0.3492, "vega": 0.002, "theta": -0.0076, "rho": 0.0009, "theo": 0.6045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-10-30T12:02:22", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "NRGV261120P00002500", "bid": 0.05, "bid_size": 3522.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.1195, "open_interest": 1106.0, "volume": 0.0, "delta": -0.2404, "gamma": 0.3505, "vega": 0.002, "theta": -0.0077, "rho": -0.0004, "theo": 0.1466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-30T10:05:25", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "NRGV261120C00003000", "bid": 0.2, "bid_size": 2890.0, "ask": 0.4, "ask_size": 1566.0, "iv": 1.2169, "open_interest": 11112.0, "volume": 395.0, "delta": 0.5429, "gamma": 0.455, "vega": 0.0026, "theta": -0.0097, "rho": 0.0007, "theo": 0.3294, "change": -0.075, "open": 0.4, "high": 0.5, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T15:02:39", "percent_change": -20.0, "prev_day_close": 0.375}, {"option": "NRGV261120P00003000", "bid": 0.3, "bid_size": 1891.0, "ask": 0.45, "ask_size": 1462.0, "iv": 1.3448, "open_interest": 551.0, "volume": 31.0, "delta": -0.4614, "gamma": 0.4574, "vega": 0.0026, "theta": -0.0097, "rho": -0.0008, "theo": 0.3711, "change": 0.0, "open": 0.3, "high": 0.35, "low": 0.29, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T14:04:29", "percent_change": -2.55448e-06, "prev_day_close": 0.350000008940697}, {"option": "NRGV261120C00003500", "bid": 0.15, "bid_size": 38.0, "ask": 0.25, "ask_size": 2014.0, "iv": 1.4628, "open_interest": 1883.0, "volume": 3.0, "delta": 0.3562, "gamma": 0.4015, "vega": 0.0024, "theta": -0.0096, "rho": 0.0005, "theo": 0.1878, "change": -0.05, "open": 0.27, "high": 0.27, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T14:13:05", "percent_change": -20.0, "prev_day_close": 0.25000000372529}, {"option": "NRGV261120P00003500", "bid": 0.55, "bid_size": 1709.0, "ask": 0.8, "ask_size": 1076.0, "iv": 1.182, "open_interest": 104.0, "volume": 10.0, "delta": -0.6491, "gamma": 0.4043, "vega": 0.0024, "theta": -0.0096, "rho": -0.001, "theo": 0.7295, "change": -0.17, "open": 0.53, "high": 0.53, "low": 0.53, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-11-02T10:35:24", "percent_change": -24.2857, "prev_day_close": 0.700000017881394}, {"option": "NRGV261120C00004000", "bid": 0.05, "bid_size": 617.0, "ask": 0.15, "ask_size": 2222.0, "iv": 1.559, "open_interest": 3667.0, "volume": 51.0, "delta": 0.2354, "gamma": 0.31, "vega": 0.002, "theta": -0.0084, "rho": 0.0003, "theo": 0.1147, "change": -0.03, "open": 0.3, "high": 0.3, "low": 0.1, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T12:34:27", "percent_change": -20.0, "prev_day_close": 0.150000002235174}, {"option": "NRGV261120P00004000", "bid": 1.05, "bid_size": 779.0, "ask": 1.2, "ask_size": 97.0, "iv": 1.3394, "open_interest": 90.0, "volume": 1.0, "delta": -0.7706, "gamma": 0.3131, "vega": 0.002, "theta": -0.0083, "rho": -0.0012, "theo": 1.1566, "change": 0.055, "open": 1.13, "high": 1.13, "low": 1.13, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-11-02T14:04:29", "percent_change": 5.11628, "prev_day_close": 1.07500001788139}, {"option": "NRGV261120C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 3135.0, "iv": 1.6006, "open_interest": 129.0, "volume": 10.0, "delta": 0.1597, "gamma": 0.2316, "vega": 0.0016, "theta": -0.0069, "rho": 0.0002, "theo": 0.0738, "change": -0.085, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T15:59:10", "percent_change": -68.0, "prev_day_close": 0.125000001862645}, {"option": "NRGV261120P00004500", "bid": 1.45, "bid_size": 578.0, "ask": 1.7, "ask_size": 48.0, "iv": 1.2683, "open_interest": 12.0, "volume": 0.0, "delta": -0.847, "gamma": 0.2351, "vega": 0.0015, "theta": -0.0068, "rho": -0.0013, "theo": 1.6161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-10-30T09:39:27", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "NRGV261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2330.0, "iv": 1.6708, "open_interest": 2810.0, "volume": 0.0, "delta": 0.1112, "gamma": 0.1726, "vega": 0.0012, "theta": -0.0056, "rho": 0.0001, "theo": 0.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T12:10:43", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NRGV261120P00005000", "bid": 1.9, "bid_size": 1686.0, "ask": 2.15, "ask_size": 229.0, "iv": 0.0, "open_interest": 20066.0, "volume": 0.0, "delta": -0.8963, "gamma": 0.1767, "vega": 0.0012, "theta": -0.0054, "rho": -0.0013, "theo": 2.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-10-07T09:40:11", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "NRGV261120C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1831.0, "iv": 2.0735, "open_interest": 393.0, "volume": 0.0, "delta": 0.0791, "gamma": 0.1294, "vega": 0.001, "theta": -0.0045, "rho": 0.0001, "theo": 0.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T11:23:56", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NRGV261120P00005500", "bid": 2.35, "bid_size": 503.0, "ask": 2.65, "ask_size": 16.0, "iv": 0.0, "open_interest": 200.0, "volume": 0.0, "delta": -0.9292, "gamma": 0.1341, "vega": 0.0009, "theta": -0.0043, "rho": -0.0012, "theo": 2.5774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-22T14:27:05", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "NRGV261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2828.0, "iv": 2.266, "open_interest": 8688.0, "volume": 0.0, "delta": 0.0574, "gamma": 0.0978, "vega": 0.0007, "theta": -0.0036, "rho": 0.0001, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T13:09:55", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NRGV261120P00006000", "bid": 2.85, "bid_size": 212.0, "ask": 3.2, "ask_size": 75.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9517, "gamma": 0.1027, "vega": 0.0006, "theta": -0.0033, "rho": -0.0011, "theo": 3.0682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.42, "last_trade_time": "2026-07-29T10:31:23", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "NRGV261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 272.0, "iv": 2.0836, "open_interest": 27873.0, "volume": 0.0, "delta": 0.0316, "gamma": 0.0575, "vega": 0.0005, "theta": -0.0022, "rho": 0.0, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T11:16:52", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NRGV261120P00007000", "bid": 3.8, "bid_size": 234.0, "ask": 4.2, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.979, "gamma": 0.0644, "vega": 0.0003, "theta": -0.0018, "rho": -0.0009, "theo": 4.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-05-08T13:54:08", "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "NRGV261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2040.0, "iv": 3.056, "open_interest": 145.0, "volume": 0.0, "delta": 0.0183, "gamma": 0.035, "vega": 0.0003, "theta": -0.0014, "rho": 0.0, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T12:56:10", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NRGV261120P00008000", "bid": 4.8, "bid_size": 199.0, "ask": 5.2, "ask_size": 71.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.035, "vega": 0.0001, "theta": -0.001, "rho": -0.0002, "theo": 5.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-05-08T13:53:41", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "NRGV261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2683.0, "iv": 3.2935, "open_interest": 3.0, "volume": 0.0, "delta": 0.011, "gamma": 0.022, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-08-18T10:36:39", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NRGV261120P00009000", "bid": 5.8, "bid_size": 230.0, "ask": 6.2, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0087, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 6.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-05-08T13:53:50", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "NRGV261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2988.0, "iv": 3.4999, "open_interest": 94.0, "volume": 2.0, "delta": 0.0068, "gamma": 0.0141, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0024, "change": 0.235, "open": 0.36, "high": 0.36, "low": 0.36, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-02T09:30:31", "percent_change": 188.0, "prev_day_close": 0.125}, {"option": "NRGV261120P00010000", "bid": 6.8, "bid_size": 102.0, "ask": 7.2, "ask_size": 73.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 7.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-05-08T13:53:59", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "NRGV261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3781.0, "iv": 3.6822, "open_interest": 972.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0093, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-25T09:57:16", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NRGV261120P00011000", "bid": 7.8, "bid_size": 103.0, "ask": 8.2, "ask_size": 73.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 8.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "NRGV261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1678.0, "iv": 3.8453, "open_interest": 58.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0062, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-09T12:17:25", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NRGV261120P00012000", "bid": 8.8, "bid_size": 103.0, "ask": 9.2, "ask_size": 74.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 9.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "NRGV261218C00000500", "bid": 2.3, "bid_size": 94.0, "ask": 2.75, "ask_size": 70.0, "iv": 3.6462, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0133, "vega": 0.0005, "theta": -0.0016, "rho": 0.0005, "theo": 2.5207, "change": 0.0, "open": 0.0, "high": 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": "NRGV261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2311.0, "iv": 4.4382, "open_interest": 0.0, "volume": 0.0, "delta": -0.0205, "gamma": 0.0133, "vega": 0.0005, "theta": -0.002, "rho": -0.0001, "theo": 0.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NRGV261218C00001000", "bid": 1.9, "bid_size": 11.0, "ask": 2.25, "ask_size": 187.0, "iv": 2.7222, "open_interest": 0.0, "volume": 0.0, "delta": 0.9675, "gamma": 0.0364, "vega": 0.0009, "theta": -0.002, "rho": 0.0011, "theo": 2.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "NRGV261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2081.0, "iv": 2.7315, "open_interest": 0.0, "volume": 0.0, "delta": -0.0412, "gamma": 0.0365, "vega": 0.0009, "theta": -0.0023, "rho": -0.0002, "theo": 0.0563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NRGV261218C00001500", "bid": 1.3, "bid_size": 322.0, "ask": 1.7, "ask_size": 113.0, "iv": 1.2155, "open_interest": 30.0, "volume": 0.0, "delta": 0.9346, "gamma": 0.0797, "vega": 0.0015, "theta": -0.0024, "rho": 0.0016, "theo": 1.554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-27T09:53:40", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "NRGV261218P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1695.0, "iv": 1.8413, "open_interest": 0.0, "volume": 0.0, "delta": -0.0743, "gamma": 0.08, "vega": 0.0015, "theta": -0.0027, "rho": -0.0004, "theo": 0.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NRGV261218C00002000", "bid": 1.0, "bid_size": 18.0, "ask": 1.2, "ask_size": 230.0, "iv": 1.3031, "open_interest": 0.0, "volume": 0.0, "delta": 0.87, "gamma": 0.1608, "vega": 0.0023, "theta": -0.0031, "rho": 0.0019, "theo": 1.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09999996423721}, {"option": "NRGV261218P00002000", "bid": 0.05, "bid_size": 55.0, "ask": 0.2, "ask_size": 2834.0, "iv": 1.3316, "open_interest": 14.0, "volume": 0.0, "delta": -0.1394, "gamma": 0.1618, "vega": 0.0023, "theta": -0.0033, "rho": -0.0006, "theo": 0.121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T12:33:35", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "NRGV261218C00002500", "bid": 0.65, "bid_size": 20.0, "ask": 0.85, "ask_size": 774.0, "iv": 1.2235, "open_interest": 0.0, "volume": 0.0, "delta": 0.7464, "gamma": 0.2735, "vega": 0.0034, "theta": -0.0041, "rho": 0.0019, "theo": 0.7211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "NRGV261218P00002500", "bid": 0.1, "bid_size": 1394.0, "ask": 0.3, "ask_size": 8.0, "iv": 1.0297, "open_interest": 1.0, "volume": 0.0, "delta": -0.2641, "gamma": 0.276, "vega": 0.0034, "theta": -0.0042, "rho": -0.0011, "theo": 0.2373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-20T11:09:53", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "NRGV261218C00003000", "bid": 0.4, "bid_size": 701.0, "ask": 0.6, "ask_size": 2296.0, "iv": 1.2088, "open_interest": 2053.0, "volume": 0.0, "delta": 0.5807, "gamma": 0.3375, "vega": 0.0041, "theta": -0.0049, "rho": 0.0016, "theo": 0.4611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T15:49:15", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "NRGV261218P00003000", "bid": 0.35, "bid_size": 574.0, "ask": 0.55, "ask_size": 28.0, "iv": 1.0508, "open_interest": 0.0, "volume": 0.0, "delta": -0.4317, "gamma": 0.3419, "vega": 0.0041, "theta": -0.005, "rho": -0.0018, "theo": 0.4763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "NRGV261218C00003500", "bid": 0.2, "bid_size": 2614.0, "ask": 0.45, "ask_size": 3357.0, "iv": 1.1973, "open_interest": 10.0, "volume": 0.0, "delta": 0.4344, "gamma": 0.3263, "vega": 0.0041, "theta": -0.0052, "rho": 0.0013, "theo": 0.3075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-20T12:05:49", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "NRGV261218P00003500", "bid": 0.65, "bid_size": 1548.0, "ask": 0.9, "ask_size": 785.0, "iv": 1.0385, "open_interest": 0.0, "volume": 0.0, "delta": -0.58, "gamma": 0.3321, "vega": 0.0041, "theta": -0.0052, "rho": -0.0024, "theo": 0.8226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "NRGV261218C00004000", "bid": 0.15, "bid_size": 12.0, "ask": 0.35, "ask_size": 3628.0, "iv": 1.2991, "open_interest": 76.0, "volume": 1.0, "delta": 0.3266, "gamma": 0.285, "vega": 0.0038, "theta": -0.0049, "rho": 0.001, "theo": 0.2153, "change": 0.11, "open": 0.36, "high": 0.36, "low": 0.36, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-02T09:43:34", "percent_change": 44.0, "prev_day_close": 0.25000000372529}, {"option": "NRGV261218P00004000", "bid": 1.05, "bid_size": 1104.0, "ask": 1.3, "ask_size": 267.0, "iv": 1.0521, "open_interest": 1.0, "volume": 0.0, "delta": -0.6898, "gamma": 0.2919, "vega": 0.0037, "theta": -0.0049, "rho": -0.0028, "theo": 1.2308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-10-15T11:11:27", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "NRGV261218C00004500", "bid": 0.1, "bid_size": 6.0, "ask": 0.25, "ask_size": 3216.0, "iv": 1.3142, "open_interest": 15.0, "volume": 0.0, "delta": 0.2495, "gamma": 0.2403, "vega": 0.0033, "theta": -0.0045, "rho": 0.0008, "theo": 0.1565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-29T11:32:43", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "NRGV261218P00004500", "bid": 1.5, "bid_size": 859.0, "ask": 1.75, "ask_size": 147.0, "iv": 1.0978, "open_interest": 0.0, "volume": 0.0, "delta": -0.7687, "gamma": 0.248, "vega": 0.0032, "theta": -0.0044, "rho": -0.0031, "theo": 1.6728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "NRGV261218C00005000", "bid": 0.05, "bid_size": 1173.0, "ask": 0.2, "ask_size": 3174.0, "iv": 1.3317, "open_interest": 120.0, "volume": 10.0, "delta": 0.1938, "gamma": 0.2005, "vega": 0.0029, "theta": -0.004, "rho": 0.0006, "theo": 0.117, "change": 0.02, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T10:09:43", "percent_change": 20.0, "prev_day_close": 0.100000003352761}, {"option": "NRGV261218P00005000", "bid": 1.95, "bid_size": 427.0, "ask": 2.2, "ask_size": 41.0, "iv": 1.0301, "open_interest": 0.0, "volume": 0.0, "delta": -0.826, "gamma": 0.2089, "vega": 0.0027, "theta": -0.0039, "rho": -0.0031, "theo": 2.1344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "NRGV261218C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3496.0, "iv": 1.3854, "open_interest": 0.0, "volume": 0.0, "delta": 0.1528, "gamma": 0.1671, "vega": 0.0025, "theta": -0.0036, "rho": 0.0005, "theo": 0.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "NRGV261218P00005500", "bid": 2.45, "bid_size": 443.0, "ask": 2.7, "ask_size": 149.0, "iv": 1.1642, "open_interest": 0.0, "volume": 0.0, "delta": -0.8686, "gamma": 0.1763, "vega": 0.0022, "theta": -0.0033, "rho": -0.0031, "theo": 2.6083, "change": 0.0, "open": 0.0, "high": 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": "NRGV261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1186.0, "iv": 1.4029, "open_interest": 0.0, "volume": 0.0, "delta": 0.1221, "gamma": 0.1397, "vega": 0.0021, "theta": -0.0031, "rho": 0.0004, "theo": 0.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NRGV261218P00006000", "bid": 2.9, "bid_size": 196.0, "ask": 3.2, "ask_size": 85.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9009, "gamma": 0.1495, "vega": 0.0018, "theta": -0.0028, "rho": -0.0028, "theo": 3.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "NRGV270115C00000500", "bid": 2.25, "bid_size": 224.0, "ask": 2.75, "ask_size": 44.0, "iv": 1.9258, "open_interest": 3.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0129, "vega": 0.0006, "theta": -0.0009, "rho": 0.0008, "theo": 2.534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-08-12T10:10:17", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "NRGV270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 4131.0, "iv": 3.5123, "open_interest": 4.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0129, "vega": 0.0006, "theta": -0.0011, "rho": -0.0002, "theo": 0.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-31T11:21:24", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NRGV270115C00001000", "bid": 1.9, "bid_size": 10.0, "ask": 2.25, "ask_size": 525.0, "iv": 2.0016, "open_interest": 47.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0357, "vega": 0.0011, "theta": -0.0012, "rho": 0.0017, "theo": 2.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-09-28T14:45:51", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "NRGV270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 13.0, "iv": 1.5157, "open_interest": 50.0, "volume": 0.0, "delta": -0.0397, "gamma": 0.0358, "vega": 0.0011, "theta": -0.0014, "rho": -0.0003, "theo": 0.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-12T09:30:05", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NRGV270115C00001500", "bid": 1.45, "bid_size": 7.0, "ask": 1.75, "ask_size": 546.0, "iv": 1.4528, "open_interest": 77.0, "volume": 0.0, "delta": 0.9408, "gamma": 0.0786, "vega": 0.0019, "theta": -0.0015, "rho": 0.0025, "theo": 1.5791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-27T09:32:10", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "NRGV270115P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 4819.0, "iv": 1.4644, "open_interest": 11.0, "volume": 0.0, "delta": -0.0745, "gamma": 0.0792, "vega": 0.0019, "theta": -0.0017, "rho": -0.0006, "theo": 0.0766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-18T11:26:30", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NRGV270115C00002000", "bid": 1.05, "bid_size": 1288.0, "ask": 1.3, "ask_size": 2009.0, "iv": 1.2053, "open_interest": 1470.0, "volume": 48.0, "delta": 0.8731, "gamma": 0.1555, "vega": 0.003, "theta": -0.0021, "rho": 0.003, "theo": 1.1392, "change": 0.1, "open": 1.25, "high": 1.36, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T12:58:57", "percent_change": 9.09091, "prev_day_close": 1.10000002384186}, {"option": "NRGV270115P00002000", "bid": 0.05, "bid_size": 4594.0, "ask": 0.2, "ask_size": 1671.0, "iv": 1.0637, "open_interest": 20.0, "volume": 0.0, "delta": -0.1429, "gamma": 0.1572, "vega": 0.003, "theta": -0.0022, "rho": -0.001, "theo": 0.1326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-27T10:25:08", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "NRGV270115C00002500", "bid": 0.7, "bid_size": 1335.0, "ask": 0.9, "ask_size": 1425.0, "iv": 1.0363, "open_interest": 69.0, "volume": 0.0, "delta": 0.7517, "gamma": 0.2495, "vega": 0.0044, "theta": -0.0028, "rho": 0.003, "theo": 0.7795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-28T10:56:15", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "NRGV270115P00002500", "bid": 0.2, "bid_size": 3501.0, "ask": 0.55, "ask_size": 3553.0, "iv": 1.2277, "open_interest": 1052.0, "volume": 0.0, "delta": -0.2662, "gamma": 0.2534, "vega": 0.0044, "theta": -0.0029, "rho": -0.0019, "theo": 0.2697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-29T15:29:33", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "NRGV270115C00003000", "bid": 0.45, "bid_size": 2709.0, "ask": 0.7, "ask_size": 2111.0, "iv": 1.0677, "open_interest": 37538.0, "volume": 2.0, "delta": 0.6042, "gamma": 0.2951, "vega": 0.0052, "theta": -0.0035, "rho": 0.0026, "theo": 0.5396, "change": 0.1, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T09:38:12", "percent_change": 18.1818, "prev_day_close": 0.549999997019768}, {"option": "NRGV270115P00003000", "bid": 0.4, "bid_size": 2416.0, "ask": 0.65, "ask_size": 1687.0, "iv": 0.9938, "open_interest": 98.0, "volume": 0.0, "delta": -0.4164, "gamma": 0.3015, "vega": 0.0052, "theta": -0.0036, "rho": -0.0029, "theo": 0.5282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-29T15:56:21", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "NRGV270115C00003500", "bid": 0.3, "bid_size": 2582.0, "ask": 0.55, "ask_size": 3407.0, "iv": 1.1093, "open_interest": 3609.0, "volume": 0.0, "delta": 0.4783, "gamma": 0.2887, "vega": 0.0054, "theta": -0.0038, "rho": 0.0021, "theo": 0.3926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-10-27T12:17:06", "percent_change": 0.0, "prev_day_close": 0.400000013411045}, {"option": "NRGV270115P00003500", "bid": 0.75, "bid_size": 1917.0, "ask": 1.0, "ask_size": 1422.0, "iv": 1.0383, "open_interest": 15.0, "volume": 0.0, "delta": -0.545, "gamma": 0.2968, "vega": 0.0053, "theta": -0.0038, "rho": -0.0037, "theo": 0.8806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-09T10:41:51", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "NRGV270115C00004000", "bid": 0.2, "bid_size": 2990.0, "ask": 0.45, "ask_size": 3578.0, "iv": 1.1537, "open_interest": 26824.0, "volume": 2.0, "delta": 0.3829, "gamma": 0.2623, "vega": 0.0051, "theta": -0.0038, "rho": 0.0017, "theo": 0.2982, "change": 0.01, "open": 0.35, "high": 0.35, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-02T10:03:07", "percent_change": 3.33333, "prev_day_close": 0.300000004470348}, {"option": "NRGV270115P00004000", "bid": 1.1, "bid_size": 1666.0, "ask": 1.35, "ask_size": 313.0, "iv": 0.9751, "open_interest": 47.0, "volume": 0.0, "delta": -0.6429, "gamma": 0.2715, "vega": 0.005, "theta": -0.0038, "rho": -0.0044, "theo": 1.2864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-10-30T09:39:41", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "NRGV270115C00004500", "bid": 0.1, "bid_size": 3619.0, "ask": 0.35, "ask_size": 3612.0, "iv": 1.1306, "open_interest": 6.0, "volume": 0.0, "delta": 0.3116, "gamma": 0.2322, "vega": 0.0047, "theta": -0.0036, "rho": 0.0014, "theo": 0.2338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-13T10:03:52", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "NRGV270115P00004500", "bid": 1.5, "bid_size": 1264.0, "ask": 1.8, "ask_size": 454.0, "iv": 0.9771, "open_interest": 12.0, "volume": 0.0, "delta": -0.7166, "gamma": 0.2425, "vega": 0.0045, "theta": -0.0036, "rho": -0.0047, "theo": 1.7226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.62, "last_trade_time": "2026-10-30T09:39:27", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "NRGV270115C00005000", "bid": 0.1, "bid_size": 3091.0, "ask": 0.3, "ask_size": 4117.0, "iv": 1.2199, "open_interest": 20734.0, "volume": 1.0, "delta": 0.2573, "gamma": 0.2041, "vega": 0.0043, "theta": -0.0034, "rho": 0.0012, "theo": 0.1875, "change": -0.045, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-02T15:51:24", "percent_change": -25.7143, "prev_day_close": 0.175000000745058}, {"option": "NRGV270115P00005000", "bid": 1.95, "bid_size": 1091.0, "ask": 2.25, "ask_size": 136.0, "iv": 0.9688, "open_interest": 37.0, "volume": 14.0, "delta": -0.773, "gamma": 0.2152, "vega": 0.004, "theta": -0.0034, "rho": -0.005, "theo": 2.1775, "change": -0.025, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-02T10:51:57", "percent_change": -1.17647, "prev_day_close": 2.12499994039536}, {"option": "NRGV270115C00005500", "bid": 0.05, "bid_size": 3916.0, "ask": 0.25, "ask_size": 4011.0, "iv": 1.2191, "open_interest": 17.0, "volume": 0.0, "delta": 0.2153, "gamma": 0.1792, "vega": 0.0039, "theta": -0.0032, "rho": 0.001, "theo": 0.1531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-08-19T13:20:51", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "NRGV270115P00005500", "bid": 2.45, "bid_size": 658.0, "ask": 2.7, "ask_size": 38.0, "iv": 0.9801, "open_interest": 0.0, "volume": 0.0, "delta": -0.8172, "gamma": 0.191, "vega": 0.0035, "theta": -0.0032, "rho": -0.005, "theo": 2.6446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "NRGV270115C00006000", "bid": 0.05, "bid_size": 30.0, "ask": 0.15, "ask_size": 77.0, "iv": 1.1781, "open_interest": 4511.0, "volume": 0.0, "delta": 0.1821, "gamma": 0.1578, "vega": 0.0035, "theta": -0.003, "rho": 0.0008, "theo": 0.1269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-29T12:28:01", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "NRGV270115P00006000", "bid": 2.9, "bid_size": 381.0, "ask": 3.2, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8523, "gamma": 0.1702, "vega": 0.003, "theta": -0.0029, "rho": -0.005, "theo": 3.1201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "NRGV270115C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2824.0, "iv": 1.3456, "open_interest": 22858.0, "volume": 0.0, "delta": 0.1339, "gamma": 0.1234, "vega": 0.0029, "theta": -0.0025, "rho": 0.0006, "theo": 0.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-29T14:42:22", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NRGV270115P00007000", "bid": 3.9, "bid_size": 384.0, "ask": 4.2, "ask_size": 170.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9045, "gamma": 0.1379, "vega": 0.0022, "theta": -0.0024, "rho": -0.0045, "theo": 4.0875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-05-11T14:33:41", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "NRGV270115C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3428.0, "iv": 1.484, "open_interest": 163.0, "volume": 0.0, "delta": 0.1013, "gamma": 0.098, "vega": 0.0023, "theta": -0.0021, "rho": 0.0005, "theo": 0.0661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T15:57:36", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NRGV270115P00008000", "bid": 4.9, "bid_size": 396.0, "ask": 5.2, "ask_size": 252.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9414, "gamma": 0.1156, "vega": 0.0015, "theta": -0.0019, "rho": -0.0037, "theo": 5.069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "NRGV270115C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 4155.0, "iv": 1.6017, "open_interest": 500.0, "volume": 0.0, "delta": 0.0783, "gamma": 0.0788, "vega": 0.0019, "theta": -0.0018, "rho": 0.0004, "theo": 0.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-05-27T15:50:25", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NRGV270115P00009000", "bid": 5.8, "bid_size": 428.0, "ask": 6.3, "ask_size": 382.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.969, "gamma": 0.0988, "vega": 0.0008, "theta": -0.0018, "rho": -0.0024, "theo": 6.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "NRGV270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 4460.0, "iv": 1.7039, "open_interest": 1254.0, "volume": 0.0, "delta": 0.0617, "gamma": 0.0642, "vega": 0.0016, "theta": -0.0015, "rho": 0.0003, "theo": 0.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-29T12:41:38", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NRGV270115P00010000", "bid": 6.8, "bid_size": 798.0, "ask": 7.2, "ask_size": 491.0, "iv": 0.0, "open_interest": 492.0, "volume": 0.0, "delta": -0.9871, "gamma": 0.0726, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 7.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-07-24T15:47:49", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "NRGV270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 4357.0, "iv": 1.8749, "open_interest": 82.0, "volume": 0.0, "delta": 0.0399, "gamma": 0.0439, "vega": 0.0011, "theta": -0.0011, "rho": 0.0002, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T12:02:16", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NRGV270115P00012000", "bid": 8.8, "bid_size": 428.0, "ask": 9.2, "ask_size": 383.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 9.055, "change": 0.0, "open": 0.0, "high": 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": "NRGV270219C00000500", "bid": 2.3, "bid_size": 84.0, "ask": 2.75, "ask_size": 44.0, "iv": 1.8622, "open_interest": 1.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0134, "vega": 0.0009, "theta": -0.0006, "rho": 0.0011, "theo": 2.5659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-08-12T10:10:51", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "NRGV270219P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 4682.0, "iv": 2.9047, "open_interest": 0.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0134, "vega": 0.0009, "theta": -0.001, "rho": -0.0004, "theo": 0.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NRGV270219C00001000", "bid": 1.9, "bid_size": 16.0, "ask": 2.25, "ask_size": 110.0, "iv": 1.5472, "open_interest": 0.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.037, "vega": 0.0016, "theta": -0.0009, "rho": 0.0023, "theo": 2.0909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "NRGV270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 4169.0, "iv": 1.7945, "open_interest": 0.0, "volume": 0.0, "delta": -0.0472, "gamma": 0.0372, "vega": 0.0016, "theta": -0.0012, "rho": -0.0006, "theo": 0.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-07-31T11:25:01", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NRGV270219C00001500", "bid": 1.4, "bid_size": 93.0, "ask": 1.75, "ask_size": 101.0, "iv": 1.0075, "open_interest": 0.0, "volume": 0.0, "delta": 0.9321, "gamma": 0.0781, "vega": 0.0026, "theta": -0.0012, "rho": 0.0034, "theo": 1.6328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "NRGV270219P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3548.0, "iv": 1.2164, "open_interest": 601.0, "volume": 0.0, "delta": -0.0877, "gamma": 0.0789, "vega": 0.0026, "theta": -0.0015, "rho": -0.001, "theo": 0.1115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T10:30:21", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NRGV270219C00002000", "bid": 0.9, "bid_size": 531.0, "ask": 1.35, "ask_size": 208.0, "iv": 0.806, "open_interest": 6.0, "volume": 0.0, "delta": 0.8609, "gamma": 0.142, "vega": 0.0039, "theta": -0.0017, "rho": 0.004, "theo": 1.2174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-10-23T13:31:17", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "NRGV270219P00002000", "bid": 0.05, "bid_size": 4311.0, "ask": 0.25, "ask_size": 16.0, "iv": 0.9555, "open_interest": 6.0, "volume": 0.0, "delta": -0.1599, "gamma": 0.144, "vega": 0.004, "theta": -0.0019, "rho": -0.0018, "theo": 0.1901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-22T10:15:59", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "NRGV270219C00002500", "bid": 0.8, "bid_size": 11.0, "ask": 1.0, "ask_size": 540.0, "iv": 1.0125, "open_interest": 11.0, "volume": 0.0, "delta": 0.7519, "gamma": 0.209, "vega": 0.0054, "theta": -0.0023, "rho": 0.004, "theo": 0.8841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-26T11:27:34", "percent_change": 0.0, "prev_day_close": 0.874999970197678}, {"option": "NRGV270219P00002500", "bid": 0.25, "bid_size": 2074.0, "ask": 0.45, "ask_size": 25.0, "iv": 0.9792, "open_interest": 14.0, "volume": 0.0, "delta": -0.2709, "gamma": 0.2132, "vega": 0.0054, "theta": -0.0024, "rho": -0.0029, "theo": 0.352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-19T12:03:58", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "NRGV270219C00003000", "bid": 0.55, "bid_size": 2012.0, "ask": 0.8, "ask_size": 2568.0, "iv": 1.0183, "open_interest": 2759.0, "volume": 0.0, "delta": 0.6292, "gamma": 0.2456, "vega": 0.0063, "theta": -0.0027, "rho": 0.0036, "theo": 0.6504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-27T15:42:16", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "NRGV270219P00003000", "bid": 0.5, "bid_size": 2696.0, "ask": 0.7, "ask_size": 17.0, "iv": 0.9551, "open_interest": 646.0, "volume": 0.0, "delta": -0.3966, "gamma": 0.2522, "vega": 0.0062, "theta": -0.0028, "rho": -0.0042, "theo": 0.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-19T15:20:19", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "NRGV270219C00003500", "bid": 0.4, "bid_size": 1972.0, "ask": 0.65, "ask_size": 2782.0, "iv": 1.0507, "open_interest": 234.0, "volume": 1.0, "delta": 0.5198, "gamma": 0.2504, "vega": 0.0065, "theta": -0.003, "rho": 0.0031, "theo": 0.4937, "change": 0.05, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T11:39:12", "percent_change": 10.0, "prev_day_close": 0.5}, {"option": "NRGV270219P00003500", "bid": 0.8, "bid_size": 1913.0, "ask": 1.05, "ask_size": 94.0, "iv": 0.9541, "open_interest": 209.0, "volume": 0.0, "delta": -0.5092, "gamma": 0.2593, "vega": 0.0065, "theta": -0.003, "rho": -0.0054, "theo": 0.9565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.23, "last_trade_time": "2026-10-21T13:26:30", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "NRGV270219C00004000", "bid": 0.3, "bid_size": 2050.0, "ask": 0.5, "ask_size": 2527.0, "iv": 1.0546, "open_interest": 1742.0, "volume": 10.0, "delta": 0.4311, "gamma": 0.2385, "vega": 0.0064, "theta": -0.003, "rho": 0.0027, "theo": 0.3859, "change": -0.025, "open": 0.37, "high": 0.37, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T15:51:07", "percent_change": -6.66667, "prev_day_close": 0.375}, {"option": "NRGV270219P00004000", "bid": 1.2, "bid_size": 1695.0, "ask": 1.45, "ask_size": 961.0, "iv": 0.9959, "open_interest": 40.0, "volume": 0.0, "delta": -0.6011, "gamma": 0.2493, "vega": 0.0063, "theta": -0.003, "rho": -0.0063, "theo": 1.3479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-09-28T14:02:05", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "NRGV270219C00004500", "bid": 0.2, "bid_size": 2723.0, "ask": 0.45, "ask_size": 3325.0, "iv": 1.0882, "open_interest": 106.0, "volume": 0.0, "delta": 0.3607, "gamma": 0.2202, "vega": 0.0061, "theta": -0.0029, "rho": 0.0023, "theo": 0.3089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-10-22T11:48:58", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "NRGV270219P00004500", "bid": 1.6, "bid_size": 1576.0, "ask": 1.85, "ask_size": 333.0, "iv": 0.9807, "open_interest": 0.0, "volume": 0.0, "delta": -0.6747, "gamma": 0.2327, "vega": 0.0058, "theta": -0.0029, "rho": -0.0069, "theo": 1.7709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "NRGV270219C00005000", "bid": 0.15, "bid_size": 16.0, "ask": 0.4, "ask_size": 2381.0, "iv": 1.1288, "open_interest": 2645.0, "volume": 0.0, "delta": 0.3048, "gamma": 0.2004, "vega": 0.0057, "theta": -0.0028, "rho": 0.0019, "theo": 0.2518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-15T12:54:43", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "NRGV270219P00005000", "bid": 2.0, "bid_size": 1202.0, "ask": 2.3, "ask_size": 98.0, "iv": 0.9572, "open_interest": 41.0, "volume": 0.0, "delta": -0.7338, "gamma": 0.2144, "vega": 0.0053, "theta": -0.0027, "rho": -0.0072, "theo": 2.2148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-10-30T12:34:54", "percent_change": 0.0, "prev_day_close": 2.19999992847443}, {"option": "NRGV270219C00005500", "bid": 0.05, "bid_size": 4235.0, "ask": 0.35, "ask_size": 2016.0, "iv": 1.0958, "open_interest": 51.0, "volume": 0.0, "delta": 0.2598, "gamma": 0.1813, "vega": 0.0052, "theta": -0.0026, "rho": 0.0017, "theo": 0.2084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-10-07T09:55:24", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "NRGV270219P00005500", "bid": 2.5, "bid_size": 324.0, "ask": 2.75, "ask_size": 11.0, "iv": 1.0024, "open_interest": 0.0, "volume": 0.0, "delta": -0.7818, "gamma": 0.1968, "vega": 0.0047, "theta": -0.0025, "rho": -0.0073, "theo": 2.6729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "NRGV270219C00006000", "bid": 0.05, "bid_size": 20.0, "ask": 0.3, "ask_size": 2064.0, "iv": 1.1339, "open_interest": 3204.0, "volume": 0.0, "delta": 0.2234, "gamma": 0.1636, "vega": 0.0048, "theta": -0.0025, "rho": 0.0014, "theo": 0.1746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-22T11:48:58", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "NRGV270219P00006000", "bid": 2.95, "bid_size": 320.0, "ask": 3.3, "ask_size": 47.0, "iv": 1.0928, "open_interest": 0.0, "volume": 0.0, "delta": -0.8213, "gamma": 0.1806, "vega": 0.0042, "theta": -0.0023, "rho": -0.0072, "theo": 3.1411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "NRGV270219C00007000", "bid": 0.05, "bid_size": 12.0, "ask": 0.25, "ask_size": 868.0, "iv": 1.2254, "open_interest": 5089.0, "volume": 0.0, "delta": 0.1686, "gamma": 0.1334, "vega": 0.0041, "theta": -0.0021, "rho": 0.0011, "theo": 0.1263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-09-21T09:44:47", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NRGV270219P00007000", "bid": 3.9, "bid_size": 240.0, "ask": 4.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8822, "gamma": 0.1528, "vega": 0.0031, "theta": -0.0019, "rho": -0.0066, "theo": 4.0983, "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": 4.05000007152557}, {"option": "NRGV270219C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1906.0, "iv": 1.2144, "open_interest": 1757.0, "volume": 0.0, "delta": 0.1303, "gamma": 0.1094, "vega": 0.0034, "theta": -0.0018, "rho": 0.0008, "theo": 0.0942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-01T10:03:36", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NRGV270219P00008000", "bid": 4.9, "bid_size": 249.0, "ask": 5.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9268, "gamma": 0.1322, "vega": 0.0021, "theta": -0.0015, "rho": -0.0052, "theo": 5.0736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000019073486}, {"option": "NRGV270219C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3071.0, "iv": 1.3115, "open_interest": 6010.0, "volume": 0.0, "delta": 0.1026, "gamma": 0.0904, "vega": 0.0029, "theta": -0.0016, "rho": 0.0007, "theo": 0.072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-28T09:30:06", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NRGV270219P00009000", "bid": 5.9, "bid_size": 209.0, "ask": 6.2, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9616, "gamma": 0.1224, "vega": 0.0012, "theta": -0.0013, "rho": -0.0032, "theo": 6.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "NRGV270521C00001000", "bid": 1.8, "bid_size": 577.0, "ask": 2.3, "ask_size": 510.0, "iv": 0.6425, "open_interest": 15.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0359, "vega": 0.0026, "theta": -0.0007, "rho": 0.0036, "theo": 2.1919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-10-22T12:32:22", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "NRGV270521P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1903.0, "iv": 1.341, "open_interest": 0.0, "volume": 0.0, "delta": -0.0602, "gamma": 0.0363, "vega": 0.0026, "theta": -0.001, "rho": -0.0016, "theo": 0.1452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NRGV270521C00001500", "bid": 1.55, "bid_size": 13.0, "ask": 1.85, "ask_size": 393.0, "iv": 1.0303, "open_interest": 0.0, "volume": 0.0, "delta": 0.9201, "gamma": 0.0701, "vega": 0.004, "theta": -0.001, "rho": 0.0052, "theo": 1.7679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "NRGV270521P00001500", "bid": 0.05, "bid_size": 373.0, "ask": 0.3, "ask_size": 570.0, "iv": 1.1196, "open_interest": 5.0, "volume": 0.0, "delta": -0.1075, "gamma": 0.0712, "vega": 0.0041, "theta": -0.0012, "rho": -0.0025, "theo": 0.2094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-21T10:43:57", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "NRGV270521C00002000", "bid": 1.25, "bid_size": 18.0, "ask": 1.55, "ask_size": 403.0, "iv": 1.0551, "open_interest": 4.0, "volume": 0.0, "delta": 0.8518, "gamma": 0.1122, "vega": 0.0057, "theta": -0.0013, "rho": 0.0061, "theo": 1.4018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-10-21T10:47:35", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "NRGV270521P00002000", "bid": 0.2, "bid_size": 1491.0, "ask": 0.45, "ask_size": 12.0, "iv": 1.0451, "open_interest": 3.0, "volume": 0.0, "delta": -0.1772, "gamma": 0.1147, "vega": 0.0057, "theta": -0.0015, "rho": -0.004, "theo": 0.3325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-22T11:57:45", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "NRGV270521C00002500", "bid": 1.0, "bid_size": 500.0, "ask": 1.3, "ask_size": 1097.0, "iv": 1.0523, "open_interest": 63.0, "volume": 0.0, "delta": 0.767, "gamma": 0.1483, "vega": 0.0072, "theta": -0.0017, "rho": 0.0062, "theo": 1.1197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-21T10:47:35", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "NRGV270521P00002500", "bid": 0.45, "bid_size": 1250.0, "ask": 0.65, "ask_size": 10.0, "iv": 1.022, "open_interest": 2.0, "volume": 0.0, "delta": -0.2644, "gamma": 0.1527, "vega": 0.0072, "theta": -0.0018, "rho": -0.0059, "theo": 0.5413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-01T10:53:29", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "NRGV270521C00003000", "bid": 0.8, "bid_size": 62.0, "ask": 1.1, "ask_size": 1379.0, "iv": 1.0507, "open_interest": 30.0, "volume": 0.0, "delta": 0.6817, "gamma": 0.169, "vega": 0.0082, "theta": -0.002, "rho": 0.006, "theo": 0.917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-21T09:53:15", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "NRGV270521P00003000", "bid": 0.7, "bid_size": 1160.0, "ask": 1.0, "ask_size": 13.0, "iv": 1.0333, "open_interest": 4.0, "volume": 0.0, "delta": -0.3526, "gamma": 0.1755, "vega": 0.0082, "theta": -0.002, "rho": -0.0078, "theo": 0.8312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-01T10:52:43", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "NRGV270521C00003500", "bid": 0.55, "bid_size": 1263.0, "ask": 0.95, "ask_size": 1552.0, "iv": 1.0043, "open_interest": 114.0, "volume": 0.0, "delta": 0.606, "gamma": 0.1769, "vega": 0.0087, "theta": -0.0022, "rho": 0.0055, "theo": 0.7708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-23T10:10:49", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "NRGV270521P00003500", "bid": 1.05, "bid_size": 850.0, "ask": 1.35, "ask_size": 25.0, "iv": 1.0525, "open_interest": 21.0, "volume": 0.0, "delta": -0.4314, "gamma": 0.1853, "vega": 0.0086, "theta": -0.0022, "rho": -0.0096, "theo": 1.179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-21T12:12:10", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "NRGV270521C00004000", "bid": 0.35, "bid_size": 1551.0, "ask": 0.85, "ask_size": 1636.0, "iv": 0.9814, "open_interest": 5.0, "volume": 0.0, "delta": 0.5417, "gamma": 0.1772, "vega": 0.0089, "theta": -0.0023, "rho": 0.0051, "theo": 0.6615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-28T10:39:13", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "NRGV270521P00004000", "bid": 1.4, "bid_size": 715.0, "ask": 1.7, "ask_size": 12.0, "iv": 1.0334, "open_interest": 0.0, "volume": 0.0, "delta": -0.4989, "gamma": 0.1874, "vega": 0.0088, "theta": -0.0023, "rho": -0.0112, "theo": 1.5648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "NRGV270521C00004500", "bid": 0.45, "bid_size": 18.0, "ask": 0.75, "ask_size": 1806.0, "iv": 1.0985, "open_interest": 82.0, "volume": 0.0, "delta": 0.4875, "gamma": 0.1735, "vega": 0.0089, "theta": -0.0023, "rho": 0.0047, "theo": 0.5768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-19T15:07:57", "percent_change": 0.0, "prev_day_close": 0.575000017881394}, {"option": "NRGV270521P00004500", "bid": 1.8, "bid_size": 973.0, "ask": 2.1, "ask_size": 13.0, "iv": 1.042, "open_interest": 0.0, "volume": 0.0, "delta": -0.5563, "gamma": 0.1854, "vega": 0.0086, "theta": -0.0023, "rho": -0.0125, "theo": 1.9762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "NRGV270521C00005000", "bid": 0.35, "bid_size": 16.0, "ask": 0.7, "ask_size": 1941.0, "iv": 1.111, "open_interest": 6.0, "volume": 0.0, "delta": 0.4416, "gamma": 0.1679, "vega": 0.0088, "theta": -0.0024, "rho": 0.0043, "theo": 0.5092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-29T10:06:11", "percent_change": 0.0, "prev_day_close": 0.500000007450581}, {"option": "NRGV270521P00005000", "bid": 2.2, "bid_size": 934.0, "ask": 2.55, "ask_size": 12.0, "iv": 1.0564, "open_interest": 0.0, "volume": 0.0, "delta": -0.6055, "gamma": 0.1815, "vega": 0.0084, "theta": -0.0023, "rho": -0.0134, "theo": 2.4055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "NRGV270521C00005500", "bid": 0.3, "bid_size": 13.0, "ask": 0.65, "ask_size": 2118.0, "iv": 1.1361, "open_interest": 0.0, "volume": 0.0, "delta": 0.4024, "gamma": 0.1614, "vega": 0.0086, "theta": -0.0023, "rho": 0.004, "theo": 0.454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "NRGV270521P00005500", "bid": 2.6, "bid_size": 966.0, "ask": 2.95, "ask_size": 24.0, "iv": 1.0188, "open_interest": 0.0, "volume": 0.0, "delta": -0.648, "gamma": 0.1766, "vega": 0.0081, "theta": -0.0023, "rho": -0.0142, "theo": 2.848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "NRGV270521C00006000", "bid": 0.2, "bid_size": 1188.0, "ask": 0.6, "ask_size": 1930.0, "iv": 1.1189, "open_interest": 3.0, "volume": 0.0, "delta": 0.3686, "gamma": 0.1545, "vega": 0.0083, "theta": -0.0023, "rho": 0.0037, "theo": 0.4081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-10-08T13:36:02", "percent_change": 0.0, "prev_day_close": 0.399999994784594}, {"option": "NRGV270521P00006000", "bid": 3.0, "bid_size": 662.0, "ask": 3.4, "ask_size": 23.0, "iv": 0.9902, "open_interest": 0.0, "volume": 0.0, "delta": -0.6851, "gamma": 0.1713, "vega": 0.0077, "theta": -0.0022, "rho": -0.0148, "theo": 3.3004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "NRGV270521C00007000", "bid": 0.15, "bid_size": 20.0, "ask": 0.5, "ask_size": 2507.0, "iv": 1.1434, "open_interest": 610.0, "volume": 0.0, "delta": 0.3135, "gamma": 0.1411, "vega": 0.0078, "theta": -0.0022, "rho": 0.0032, "theo": 0.3363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-28T12:42:38", "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "NRGV270521P00007000", "bid": 4.0, "bid_size": 434.0, "ask": 4.3, "ask_size": 12.0, "iv": 1.0359, "open_interest": 0.0, "volume": 0.0, "delta": -0.747, "gamma": 0.1609, "vega": 0.0069, "theta": -0.0021, "rho": -0.0154, "theo": 4.227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "NRGV270521C00008000", "bid": 0.1, "bid_size": 22.0, "ask": 0.45, "ask_size": 2543.0, "iv": 1.1714, "open_interest": 27.0, "volume": 0.0, "delta": 0.2705, "gamma": 0.1287, "vega": 0.0073, "theta": -0.0021, "rho": 0.0028, "theo": 0.2827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-19T13:07:34", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "NRGV270521P00008000", "bid": 4.9, "bid_size": 446.0, "ask": 5.3, "ask_size": 19.0, "iv": 1.0384, "open_interest": 0.0, "volume": 0.0, "delta": -0.7967, "gamma": 0.1517, "vega": 0.006, "theta": -0.0019, "rho": -0.015, "theo": 5.1739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "NRGV280121C00000500", "bid": 2.1, "bid_size": 7.0, "ask": 3.1, "ask_size": 736.0, "iv": 1.0686, "open_interest": 171.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0111, "vega": 0.0021, "theta": -0.0001, "rho": 0.0029, "theo": 2.7227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-10-22T13:14:44", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "NRGV280121P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2739.0, "iv": 1.4781, "open_interest": 2.0, "volume": 0.0, "delta": -0.0276, "gamma": 0.0113, "vega": 0.0021, "theta": -0.0004, "rho": -0.0025, "theo": 0.1545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-05-14T11:18:08", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NRGV280121C00001000", "bid": 2.0, "bid_size": 685.0, "ask": 2.75, "ask_size": 824.0, "iv": 1.3784, "open_interest": 186.0, "volume": 0.0, "delta": 0.9689, "gamma": 0.0298, "vega": 0.0041, "theta": -0.0003, "rho": 0.0062, "theo": 2.3416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-27T13:02:08", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "NRGV280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 6617.0, "iv": 1.9229, "open_interest": 111.0, "volume": 0.0, "delta": -0.0652, "gamma": 0.0307, "vega": 0.0042, "theta": -0.0006, "rho": -0.0046, "theo": 0.2468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-23T10:08:28", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NRGV280121C00001500", "bid": 1.5, "bid_size": 752.0, "ask": 2.5, "ask_size": 749.0, "iv": 1.1116, "open_interest": 19.0, "volume": 0.0, "delta": 0.9223, "gamma": 0.0525, "vega": 0.0062, "theta": -0.0005, "rho": 0.0087, "theo": 1.9992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-08-28T10:42:13", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "NRGV280121P00001500", "bid": 0.2, "bid_size": 2228.0, "ask": 0.5, "ask_size": 3420.0, "iv": 1.0642, "open_interest": 59.0, "volume": 2.0, "delta": -0.1134, "gamma": 0.0546, "vega": 0.0063, "theta": -0.0008, "rho": -0.0072, "theo": 0.3791, "change": 0.05, "open": 0.35, "high": 0.35, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T10:25:35", "percent_change": 20.0, "prev_day_close": 0.25}, {"option": "NRGV280121C00002000", "bid": 1.3, "bid_size": 1419.0, "ask": 2.3, "ask_size": 1822.0, "iv": 1.1296, "open_interest": 1197.0, "volume": 0.0, "delta": 0.8678, "gamma": 0.0744, "vega": 0.0082, "theta": -0.0008, "rho": 0.0102, "theo": 1.7212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-14T09:37:25", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "NRGV280121P00002000", "bid": 0.1, "bid_size": 5052.0, "ask": 1.1, "ask_size": 3995.0, "iv": 1.0593, "open_interest": 199.0, "volume": 0.0, "delta": -0.1705, "gamma": 0.0782, "vega": 0.0083, "theta": -0.0009, "rho": -0.0104, "theo": 0.578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-27T13:02:01", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "NRGV280121C00002500", "bid": 1.1, "bid_size": 23.0, "ask": 2.1, "ask_size": 849.0, "iv": 1.1026, "open_interest": 0.0, "volume": 0.0, "delta": 0.8117, "gamma": 0.0914, "vega": 0.0098, "theta": -0.0009, "rho": 0.0107, "theo": 1.5074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "NRGV280121P00002500", "bid": 0.35, "bid_size": 2632.0, "ask": 1.35, "ask_size": 2895.0, "iv": 1.0137, "open_interest": 0.0, "volume": 0.0, "delta": -0.2298, "gamma": 0.0972, "vega": 0.0099, "theta": -0.0011, "rho": -0.014, "theo": 0.8437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000020861626}, {"option": "NRGV280121C00003000", "bid": 1.0, "bid_size": 1567.0, "ask": 1.9, "ask_size": 2085.0, "iv": 1.102, "open_interest": 353.0, "volume": 0.0, "delta": 0.759, "gamma": 0.103, "vega": 0.011, "theta": -0.0011, "rho": 0.0108, "theo": 1.3432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-22T13:43:19", "percent_change": 0.0, "prev_day_close": 1.45000001788139}, {"option": "NRGV280121P00003000", "bid": 1.0, "bid_size": 2299.0, "ask": 1.5, "ask_size": 2356.0, "iv": 1.0848, "open_interest": 481.0, "volume": 0.0, "delta": -0.2862, "gamma": 0.111, "vega": 0.0111, "theta": -0.0012, "rho": -0.0174, "theo": 1.161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-10-21T15:58:42", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "NRGV280121C00003500", "bid": 0.85, "bid_size": 1806.0, "ask": 1.3, "ask_size": 1241.0, "iv": 0.8946, "open_interest": 10116.0, "volume": 3.0, "delta": 0.7116, "gamma": 0.1104, "vega": 0.0119, "theta": -0.0012, "rho": 0.0107, "theo": 1.2135, "change": -0.005, "open": 1.22, "high": 1.22, "low": 1.22, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-11-02T15:27:10", "percent_change": -0.408165, "prev_day_close": 1.22500002384186}, {"option": "NRGV280121P00003500", "bid": 1.0, "bid_size": 2330.0, "ask": 2.0, "ask_size": 2436.0, "iv": 0.9964, "open_interest": 0.0, "volume": 0.0, "delta": -0.3377, "gamma": 0.1208, "vega": 0.0119, "theta": -0.0013, "rho": -0.0207, "theo": 1.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "NRGV280121C00004000", "bid": 0.9, "bid_size": 1838.0, "ask": 1.7, "ask_size": 2354.0, "iv": 1.1739, "open_interest": 4065.0, "volume": 0.0, "delta": 0.6692, "gamma": 0.115, "vega": 0.0125, "theta": -0.0013, "rho": 0.0104, "theo": 1.1081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-10-20T09:33:51", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "NRGV280121P00004000", "bid": 1.85, "bid_size": 1.0, "ask": 2.3, "ask_size": 2140.0, "iv": 1.1645, "open_interest": 398.0, "volume": 0.0, "delta": -0.3844, "gamma": 0.1276, "vega": 0.0124, "theta": -0.0014, "rho": -0.0236, "theo": 1.8949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-10-08T09:38:25", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "NRGV280121C00004500", "bid": 0.6, "bid_size": 1686.0, "ask": 1.6, "ask_size": 2375.0, "iv": 1.0878, "open_interest": 3.0, "volume": 0.0, "delta": 0.6315, "gamma": 0.1177, "vega": 0.0129, "theta": -0.0014, "rho": 0.0101, "theo": 1.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-10-19T13:29:31", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "NRGV280121P00004500", "bid": 1.75, "bid_size": 1855.0, "ask": 2.75, "ask_size": 1749.0, "iv": 0.991, "open_interest": 0.0, "volume": 0.0, "delta": -0.4266, "gamma": 0.1326, "vega": 0.0127, "theta": -0.0014, "rho": -0.0262, "theo": 2.2942, "change": 0.0, "open": 0.0, "high": 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": "NRGV280121C00005000", "bid": 0.65, "bid_size": 1974.0, "ask": 1.4, "ask_size": 2492.0, "iv": 1.0948, "open_interest": 11594.0, "volume": 55.0, "delta": 0.5977, "gamma": 0.119, "vega": 0.0132, "theta": -0.0014, "rho": 0.0098, "theo": 0.9459, "change": -0.06, "open": 1.05, "high": 1.05, "low": 0.99, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-11-02T13:26:20", "percent_change": -5.71428, "prev_day_close": 1.04999998211861}, {"option": "NRGV280121P00005000", "bid": 2.2, "bid_size": 1825.0, "ask": 3.2, "ask_size": 1799.0, "iv": 1.0282, "open_interest": 152.0, "volume": 0.0, "delta": -0.4649, "gamma": 0.1362, "vega": 0.0128, "theta": -0.0014, "rho": -0.0284, "theo": 2.7079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-10-19T13:49:07", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "NRGV280121C00005500", "bid": 0.45, "bid_size": 1902.0, "ask": 1.45, "ask_size": 2552.0, "iv": 1.0941, "open_interest": 2.0, "volume": 0.0, "delta": 0.5674, "gamma": 0.1195, "vega": 0.0133, "theta": -0.0015, "rho": 0.0095, "theo": 0.8817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-09T14:57:11", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "NRGV280121P00005500", "bid": 2.6, "bid_size": 1696.0, "ask": 3.6, "ask_size": 1532.0, "iv": 1.0166, "open_interest": 0.0, "volume": 0.0, "delta": -0.5001, "gamma": 0.1391, "vega": 0.0128, "theta": -0.0014, "rho": -0.0304, "theo": 3.1333, "change": 0.0, "open": 0.0, "high": 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": "NRGV280121C00007000", "bid": 0.4, "bid_size": 2147.0, "ask": 1.4, "ask_size": 2789.0, "iv": 1.1896, "open_interest": 236.0, "volume": 2.0, "delta": 0.4923, "gamma": 0.1176, "vega": 0.0134, "theta": -0.0015, "rho": 0.0086, "theo": 0.7324, "change": -0.24, "open": 0.71, "high": 0.71, "low": 0.71, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-11-02T13:09:09", "percent_change": -25.2632, "prev_day_close": 0.950000017881394}, {"option": "NRGV280121P00007000", "bid": 3.8, "bid_size": 1529.0, "ask": 4.8, "ask_size": 1132.0, "iv": 0.9294, "open_interest": 3.0, "volume": 0.0, "delta": -0.59, "gamma": 0.1444, "vega": 0.0123, "theta": -0.0014, "rho": -0.0346, "theo": 4.4592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-08-26T15:12:00", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "NRGV280121C00010000", "bid": 0.35, "bid_size": 1431.0, "ask": 0.65, "ask_size": 1600.0, "iv": 1.0607, "open_interest": 2409.0, "volume": 3.0, "delta": 0.3887, "gamma": 0.1086, "vega": 0.0127, "theta": -0.0015, "rho": 0.0071, "theo": 0.5444, "change": 0.09, "open": 0.6, "high": 0.74, "low": 0.6, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-11-02T09:30:31", "percent_change": 13.8462, "prev_day_close": 0.649999991059303}, {"option": "NRGV280121P00010000", "bid": 6.6, "bid_size": 1365.0, "ask": 7.6, "ask_size": 848.0, "iv": 0.9216, "open_interest": 1.0, "volume": 0.0, "delta": -0.7246, "gamma": 0.149, "vega": 0.01, "theta": -0.0013, "rho": -0.0353, "theo": 7.2454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-05-08T13:56:12", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "NRGV280121C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2959.0, "iv": 1.1421, "open_interest": 4725.0, "volume": 0.0, "delta": 0.3403, "gamma": 0.102, "vega": 0.0121, "theta": -0.0014, "rho": 0.0064, "theo": 0.4627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-15T13:24:56", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NRGV280121P00012000", "bid": 8.5, "bid_size": 680.0, "ask": 9.5, "ask_size": 299.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.7961, "gamma": 0.154, "vega": 0.0086, "theta": -0.0012, "rho": -0.0348, "theo": 9.1611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-05-08T13:56:28", "percent_change": 0.0, "prev_day_close": 9.10000038146973}, {"option": "NRGV290119C00000500", "bid": 2.3, "bid_size": 11.0, "ask": 3.3, "ask_size": 12.0, "iv": 1.2642, "open_interest": 38.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0102, "vega": 0.0027, "theta": 0.0, "rho": 0.0049, "theo": 2.8184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-10-27T13:05:58", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "NRGV290119P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0107, "vega": 0.0027, "theta": -0.0002, "rho": -0.0043, "theo": 0.1544, "change": 0.0, "open": 0.0, "high": 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": "NRGV290119C00001000", "bid": 2.0, "bid_size": 11.0, "ask": 3.0, "ask_size": 11.0, "iv": 1.0808, "open_interest": 1.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0253, "vega": 0.0053, "theta": 0.0, "rho": 0.0097, "theo": 2.4987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-02T11:46:37", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "NRGV290119P00001000", "bid": 0.1, "bid_size": 5.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.9621, "open_interest": 73.0, "volume": 0.0, "delta": -0.0626, "gamma": 0.0271, "vega": 0.0055, "theta": -0.0004, "rho": -0.0085, "theo": 0.2886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-27T09:41:56", "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "NRGV290119C00001500", "bid": 1.75, "bid_size": 11.0, "ask": 2.75, "ask_size": 11.0, "iv": 1.01, "open_interest": 0.0, "volume": 0.0, "delta": 0.9584, "gamma": 0.0407, "vega": 0.0079, "theta": -0.0002, "rho": 0.0129, "theo": 2.236, "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": 2.20000004768372}, {"option": "NRGV290119P00001500", "bid": 0.1, "bid_size": 808.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.8298, "open_interest": 44.0, "volume": 0.0, "delta": -0.1057, "gamma": 0.0443, "vega": 0.0081, "theta": -0.0005, "rho": -0.0136, "theo": 0.4832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-29T09:51:05", "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "NRGV290119C00002000", "bid": 1.6, "bid_size": 11.0, "ask": 2.6, "ask_size": 11.0, "iv": 1.0329, "open_interest": 1.0, "volume": 0.0, "delta": 0.9178, "gamma": 0.053, "vega": 0.01, "theta": -0.0004, "rho": 0.0146, "theo": 2.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-10-12T10:54:51", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "NRGV290119P00002000", "bid": 0.3, "bid_size": 97.0, "ask": 1.3, "ask_size": 75.0, "iv": 1.0226, "open_interest": 202.0, "volume": 0.0, "delta": -0.1504, "gamma": 0.059, "vega": 0.0103, "theta": -0.0006, "rho": -0.0192, "theo": 0.7482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-10-28T15:18:40", "percent_change": 0.0, "prev_day_close": 0.849999979138374}, {"option": "NRGV290119C00002500", "bid": 1.45, "bid_size": 11.0, "ask": 2.45, "ask_size": 11.0, "iv": 1.0249, "open_interest": 0.0, "volume": 0.0, "delta": 0.8805, "gamma": 0.0617, "vega": 0.0117, "theta": -0.0005, "rho": 0.0154, "theo": 1.8929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "NRGV290119P00002500", "bid": 0.6, "bid_size": 489.0, "ask": 1.6, "ask_size": 122.0, "iv": 1.0033, "open_interest": 3.0, "volume": 0.0, "delta": -0.1923, "gamma": 0.0702, "vega": 0.012, "theta": -0.0007, "rho": -0.0249, "theo": 1.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-09-21T14:17:36", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "NRGV290119C00003000", "bid": 1.35, "bid_size": 12.0, "ask": 2.35, "ask_size": 10.0, "iv": 1.042, "open_interest": 4.0, "volume": 0.0, "delta": 0.8475, "gamma": 0.0678, "vega": 0.013, "theta": -0.0006, "rho": 0.0157, "theo": 1.7786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-20T12:35:27", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "NRGV290119P00003000", "bid": 0.95, "bid_size": 860.0, "ask": 1.95, "ask_size": 10.0, "iv": 1.0082, "open_interest": 0.0, "volume": 0.0, "delta": -0.2304, "gamma": 0.0788, "vega": 0.0133, "theta": -0.0008, "rho": -0.0303, "theo": 1.4212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "NRGV290119C00003500", "bid": 1.25, "bid_size": 15.0, "ask": 2.25, "ask_size": 18.0, "iv": 1.045, "open_interest": 0.0, "volume": 0.0, "delta": 0.8182, "gamma": 0.0722, "vega": 0.014, "theta": -0.0007, "rho": 0.0158, "theo": 1.6851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "NRGV290119P00003500", "bid": 1.35, "bid_size": 699.0, "ask": 2.35, "ask_size": 32.0, "iv": 1.0344, "open_interest": 0.0, "volume": 0.0, "delta": -0.265, "gamma": 0.0859, "vega": 0.0143, "theta": -0.0008, "rho": -0.0351, "theo": 1.7988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "NRGV290119C00004000", "bid": 1.15, "bid_size": 5.0, "ask": 2.15, "ask_size": 866.0, "iv": 1.0393, "open_interest": 12.0, "volume": 0.0, "delta": 0.792, "gamma": 0.0755, "vega": 0.0149, "theta": -0.0007, "rho": 0.0159, "theo": 1.606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-26T14:15:58", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "NRGV290119P00004000", "bid": 1.7, "bid_size": 649.0, "ask": 2.7, "ask_size": 77.0, "iv": 1.0141, "open_interest": 0.0, "volume": 0.0, "delta": -0.2966, "gamma": 0.0918, "vega": 0.015, "theta": -0.0009, "rho": -0.0397, "theo": 2.193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "NRGV290119C00004500", "bid": 1.05, "bid_size": 473.0, "ask": 2.05, "ask_size": 598.0, "iv": 1.0278, "open_interest": 0.0, "volume": 0.0, "delta": 0.7684, "gamma": 0.0781, "vega": 0.0155, "theta": -0.0008, "rho": 0.0158, "theo": 1.5372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "NRGV290119P00004500", "bid": 2.1, "bid_size": 624.0, "ask": 3.1, "ask_size": 10.0, "iv": 1.0198, "open_interest": 0.0, "volume": 0.0, "delta": -0.326, "gamma": 0.097, "vega": 0.0155, "theta": -0.0009, "rho": -0.0435, "theo": 2.5997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "NRGV290119C00005000", "bid": 1.0, "bid_size": 6.0, "ask": 2.0, "ask_size": 942.0, "iv": 1.0431, "open_interest": 80.0, "volume": 0.0, "delta": 0.7468, "gamma": 0.0801, "vega": 0.016, "theta": -0.0008, "rho": 0.0157, "theo": 1.4765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-15T15:43:40", "percent_change": 0.0, "prev_day_close": 1.45000001788139}, {"option": "NRGV290119P00005000", "bid": 2.5, "bid_size": 758.0, "ask": 3.5, "ask_size": 501.0, "iv": 1.0184, "open_interest": 51.0, "volume": 0.0, "delta": -0.3534, "gamma": 0.1017, "vega": 0.016, "theta": -0.0009, "rho": -0.0475, "theo": 3.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-09-14T10:41:40", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "NRGV290119C00005500", "bid": 0.9, "bid_size": 10.0, "ask": 1.9, "ask_size": 931.0, "iv": 1.023, "open_interest": 39.0, "volume": 0.0, "delta": 0.727, "gamma": 0.0816, "vega": 0.0165, "theta": -0.0009, "rho": 0.0156, "theo": 1.4221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-10-26T14:15:58", "percent_change": 0.0, "prev_day_close": 1.45000001788139}, {"option": "NRGV290119P00005500", "bid": 2.9, "bid_size": 596.0, "ask": 3.9, "ask_size": 10.0, "iv": 1.0116, "open_interest": 0.0, "volume": 0.0, "delta": -0.3792, "gamma": 0.106, "vega": 0.0162, "theta": -0.001, "rho": -0.0507, "theo": 3.4405, "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": 3.40000009536743}, {"option": "NRGV290119C00007000", "bid": 0.8, "bid_size": 9.0, "ask": 1.6, "ask_size": 1001.0, "iv": 1.0061, "open_interest": 8.0, "volume": 0.0, "delta": 0.6756, "gamma": 0.0847, "vega": 0.0174, "theta": -0.001, "rho": 0.0152, "theo": 1.2868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-10-12T14:43:29", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "NRGV290119P00007000", "bid": 4.2, "bid_size": 595.0, "ask": 5.2, "ask_size": 10.0, "iv": 1.0251, "open_interest": 0.0, "volume": 0.0, "delta": -0.449, "gamma": 0.1172, "vega": 0.0166, "theta": -0.001, "rho": -0.0584, "theo": 4.7503, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "NRGV", "security_type": "stock", "exchange_id": 3, "current_price": 2.95, "price_change": -0.14, "price_change_percent": -4.5307, "bid": 2.98, "ask": 3.15, "bid_size": 100, "ask_size": 2600, "open": 3.17, "high": 3.25, "low": 2.92, "close": 2.95, "prev_day_close": 3.09, "volume": 2670946, "iv30": 122.031, "iv30_change": 2.135, "iv30_change_percent": 1.7807, "seqno": 10517664382, "last_trade_time": "2026-11-02T15:59:59", "tick": "up"}, "symbol": "NRGV"}