{"timestamp": "2026-10-23 02:39:53", "data": {"options": [{"option": "NRXP261120C00002500", "bid": 0.35, "bid_size": 10.0, "ask": 0.85, "ask_size": 406.0, "iv": 2.3687, "open_interest": 102.0, "volume": 21.0, "delta": 0.5639, "gamma": 0.3648, "vega": 0.0027, "theta": -0.0073, "rho": 0.0008, "theo": 0.3965, "change": 0.04, "open": 0.57, "high": 0.57, "low": 0.4, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-10-22T12:57:43", "percent_change": 8.88889, "prev_day_close": 0.449999988079071}, {"option": "NRXP261120P00002500", "bid": 0.1, "bid_size": 442.0, "ask": 1.1, "ask_size": 150.0, "iv": 2.0432, "open_interest": 5.0, "volume": 0.0, "delta": -0.4428, "gamma": 0.3671, "vega": 0.0027, "theta": -0.0073, "rho": -0.0011, "theo": 0.4819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-21T12:43:32", "percent_change": 0.0, "prev_day_close": 0.550000000745058}, {"option": "NRXP261120C00005000", "bid": 0.05, "bid_size": 198.0, "ask": 0.15, "ask_size": 248.0, "iv": 2.0695, "open_interest": 1007.0, "volume": 575.0, "delta": 0.174, "gamma": 0.1822, "vega": 0.0017, "theta": -0.0061, "rho": 0.0003, "theo": 0.1001, "change": 0.015, "open": 0.05, "high": 0.15, "low": 0.05, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-22T15:18:32", "percent_change": 20.0, "prev_day_close": 0.0750000011175871}, {"option": "NRXP261120P00005000", "bid": 2.2, "bid_size": 194.0, "ask": 3.2, "ask_size": 110.0, "iv": 2.1637, "open_interest": 51.0, "volume": 0.0, "delta": -0.8364, "gamma": 0.187, "vega": 0.0017, "theta": -0.0052, "rho": -0.0022, "theo": 2.6839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-06T10:39:37", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "NRXP261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 4.5573, "open_interest": 0.0, "volume": 0.0, "delta": 0.105, "gamma": 0.1074, "vega": 0.0012, "theta": -0.0051, "rho": 0.0002, "theo": 0.0625, "change": 0.0, "open": 0.0, "high": 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": "NRXP261120P00007500", "bid": 4.5, "bid_size": 1.0, "ask": 5.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9075, "gamma": 0.1123, "vega": 0.0011, "theta": -0.0033, "rho": -0.0026, "theo": 5.1451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "NRXP261218C00002500", "bid": 0.5, "bid_size": 1.0, "ask": 1.0, "ask_size": 1013.0, "iv": 2.0598, "open_interest": 2321.0, "volume": 0.0, "delta": 0.6137, "gamma": 0.272, "vega": 0.0037, "theta": -0.0047, "rho": 0.0015, "theo": 0.5494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-10-19T12:36:46", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "NRXP261218P00002500", "bid": 0.45, "bid_size": 386.0, "ask": 0.9, "ask_size": 651.0, "iv": 1.6952, "open_interest": 159.0, "volume": 1.0, "delta": -0.4035, "gamma": 0.2754, "vega": 0.0037, "theta": -0.0047, "rho": -0.0021, "theo": 0.6062, "change": 0.225, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-22T11:44:21", "percent_change": 81.8182, "prev_day_close": 0.275000005960464}, {"option": "NRXP261218C00005000", "bid": 0.15, "bid_size": 16.0, "ask": 0.2, "ask_size": 310.0, "iv": 1.7315, "open_interest": 4095.0, "volume": 3.0, "delta": 0.2497, "gamma": 0.1926, "vega": 0.003, "theta": -0.0045, "rho": 0.0007, "theo": 0.1764, "change": -0.15, "open": 0.2, "high": 0.2, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T15:44:18", "percent_change": -50.0, "prev_day_close": 0.299999997019768}, {"option": "NRXP261218P00005000", "bid": 2.2, "bid_size": 1.0, "ask": 3.2, "ask_size": 1.0, "iv": 1.6231, "open_interest": 120.0, "volume": 0.0, "delta": -0.7745, "gamma": 0.2003, "vega": 0.0029, "theta": -0.0036, "rho": -0.0042, "theo": 2.7308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-07T10:22:39", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "NRXP261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 6.0, "iv": 2.2503, "open_interest": 804.0, "volume": 0.0, "delta": 0.1409, "gamma": 0.1222, "vega": 0.0021, "theta": -0.0035, "rho": 0.0004, "theo": 0.0939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-16T10:26:23", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NRXP261218P00007500", "bid": 4.6, "bid_size": 72.0, "ask": 5.6, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8892, "gamma": 0.133, "vega": 0.0018, "theta": -0.0018, "rho": -0.0042, "theo": 5.1499, "change": 0.0, "open": 0.0, "high": 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": "NRXP270319C00002500", "bid": 0.55, "bid_size": 1.0, "ask": 0.7, "ask_size": 54.0, "iv": 1.0184, "open_interest": 193.0, "volume": 22.0, "delta": 0.6482, "gamma": 0.242, "vega": 0.0059, "theta": -0.002, "rho": 0.0037, "theo": 0.6386, "change": -0.275, "open": 0.73, "high": 0.73, "low": 0.58, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-22T15:58:29", "percent_change": -29.7297, "prev_day_close": 0.924999982118606}, {"option": "NRXP270319P00002500", "bid": 0.5, "bid_size": 469.0, "ask": 0.95, "ask_size": 290.0, "iv": 1.1775, "open_interest": 2.0, "volume": 3.0, "delta": -0.3842, "gamma": 0.2497, "vega": 0.0059, "theta": -0.002, "rho": -0.0049, "theo": 0.6455, "change": 0.15, "open": 0.59, "high": 0.7, "low": 0.59, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-22T15:04:58", "percent_change": 27.2727, "prev_day_close": 0.549999997019768}, {"option": "NRXP270319C00005000", "bid": 0.2, "bid_size": 20.0, "ask": 0.3, "ask_size": 280.0, "iv": 1.197, "open_interest": 510.0, "volume": 50.0, "delta": 0.3114, "gamma": 0.1942, "vega": 0.0054, "theta": -0.0022, "rho": 0.002, "theo": 0.2511, "change": -0.3, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T09:43:33", "percent_change": -85.7143, "prev_day_close": 0.349999994039536}, {"option": "NRXP270319P00005000", "bid": 2.3, "bid_size": 1.0, "ask": 3.3, "ask_size": 1.0, "iv": 1.2975, "open_interest": 5.0, "volume": 0.0, "delta": -0.7383, "gamma": 0.2131, "vega": 0.005, "theta": -0.002, "rho": -0.0091, "theo": 2.7495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-09-10T15:54:01", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "NRXP270319C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1427.0, "iv": 2.0157, "open_interest": 303.0, "volume": 0.0, "delta": 0.205, "gamma": 0.1384, "vega": 0.0044, "theta": -0.0019, "rho": 0.0013, "theo": 0.1607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-12T12:39:48", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "NRXP270319P00007500", "bid": 4.4, "bid_size": 82.0, "ask": 5.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8584, "gamma": 0.165, "vega": 0.0033, "theta": -0.0015, "rho": -0.0089, "theo": 5.1593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "NRXP270617C00002500", "bid": 0.8, "bid_size": 10.0, "ask": 1.3, "ask_size": 488.0, "iv": 1.3204, "open_interest": 65.0, "volume": 0.0, "delta": 0.7138, "gamma": 0.1887, "vega": 0.0073, "theta": -0.0015, "rho": 0.0057, "theo": 0.8406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-15T14:18:12", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "NRXP270617P00002500", "bid": 0.45, "bid_size": 1.0, "ask": 1.45, "ask_size": 1.0, "iv": 1.2856, "open_interest": 0.0, "volume": 0.0, "delta": -0.348, "gamma": 0.1983, "vega": 0.0073, "theta": -0.0016, "rho": -0.0077, "theo": 0.7653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000008940697}, {"option": "NRXP270617C00005000", "bid": 0.05, "bid_size": 4.0, "ask": 0.55, "ask_size": 2.0, "iv": 0.9784, "open_interest": 158.0, "volume": 0.0, "delta": 0.4243, "gamma": 0.1834, "vega": 0.0079, "theta": -0.0018, "rho": 0.0039, "theo": 0.4212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-20T13:22:36", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "NRXP270617P00005000", "bid": 2.3, "bid_size": 1.0, "ask": 3.3, "ask_size": 1.0, "iv": 1.0947, "open_interest": 3.0, "volume": 0.0, "delta": -0.6597, "gamma": 0.207, "vega": 0.0071, "theta": -0.0018, "rho": -0.0141, "theo": 2.8296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-10-20T14:45:09", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "NRXP270617C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2.0, "iv": 1.1382, "open_interest": 4.0, "volume": 0.0, "delta": 0.3365, "gamma": 0.1473, "vega": 0.0072, "theta": -0.0019, "rho": 0.003, "theo": 0.3383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-19T10:20:12", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "NRXP270617P00007500", "bid": 4.6, "bid_size": 1.0, "ask": 5.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7609, "gamma": 0.1761, "vega": 0.0059, "theta": -0.0017, "rho": -0.0163, "theo": 5.2353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}], "symbol": "NRXP", "security_type": "stock", "exchange_id": 2, "current_price": 2.44, "price_change": -0.23, "price_change_percent": -8.7452, "bid": 2.41, "ask": 2.44, "bid_size": 100, "ask_size": 100, "open": 2.57, "high": 2.6099, "low": 2.36, "close": 2.4, "prev_day_close": 2.63, "volume": 1051688, "iv30": 160.993, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37150857679, "last_trade_time": "2026-10-22T15:59:58", "tick": "down"}, "symbol": "NRXP"}