{"timestamp": "2026-10-23 02:35:03", "data": {"options": [{"option": "NRXS261120C00002500", "bid": 4.7, "bid_size": 37.0, "ask": 6.0, "ask_size": 18.0, "iv": 3.1788, "open_interest": 0.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.0132, "vega": 0.0018, "theta": -0.007, "rho": 0.0018, "theo": 5.3036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25000011920929}, {"option": "NRXS261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 38.0, "iv": 4.4744, "open_interest": 0.0, "volume": 0.0, "delta": -0.0385, "gamma": 0.0132, "vega": 0.0018, "theta": -0.009, "rho": -0.0004, "theo": 0.1373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NRXS261120C00005000", "bid": 2.15, "bid_size": 57.0, "ask": 3.3, "ask_size": 4.0, "iv": 1.0048, "open_interest": 61.0, "volume": 0.0, "delta": 0.8786, "gamma": 0.0575, "vega": 0.0044, "theta": -0.011, "rho": 0.0033, "theo": 2.9345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.57, "last_trade_time": "2026-10-15T13:07:35", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "NRXS261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 11.0, "iv": 2.1222, "open_interest": 1.0, "volume": 0.0, "delta": -0.1218, "gamma": 0.0576, "vega": 0.0044, "theta": -0.0121, "rho": -0.0009, "theo": 0.2587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T13:45:47", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NRXS261120C00007500", "bid": 0.5, "bid_size": 18.0, "ask": 2.85, "ask_size": 42.0, "iv": 1.8772, "open_interest": 16.0, "volume": 0.0, "delta": 0.5891, "gamma": 0.2016, "vega": 0.0084, "theta": -0.0126, "rho": 0.0032, "theo": 0.8522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-10-19T09:30:01", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "NRXS261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 23.0, "iv": 1.5247, "open_interest": 4.0, "volume": 0.0, "delta": -0.4127, "gamma": 0.2028, "vega": 0.0084, "theta": -0.0128, "rho": -0.0028, "theo": 0.6683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-10-20T10:47:05", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "NRXS261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 59.0, "iv": 1.631, "open_interest": 501.0, "volume": 0.0, "delta": 0.2261, "gamma": 0.1344, "vega": 0.0065, "theta": -0.0114, "rho": 0.0013, "theo": 0.2507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-19T10:00:28", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "NRXS261120P00010000", "bid": 0.45, "bid_size": 307.0, "ask": 4.3, "ask_size": 36.0, "iv": 0.6477, "open_interest": 10.0, "volume": 0.0, "delta": -0.7786, "gamma": 0.1366, "vega": 0.0064, "theta": -0.0106, "rho": -0.005, "theo": 2.5645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.32, "last_trade_time": "2026-10-21T09:53:35", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "NRXS261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 11.0, "iv": 1.9598, "open_interest": 0.0, "volume": 0.0, "delta": 0.1331, "gamma": 0.075, "vega": 0.0046, "theta": -0.0103, "rho": 0.0007, "theo": 0.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "NRXS261120P00012500", "bid": 4.2, "bid_size": 30.0, "ask": 6.8, "ask_size": 10.0, "iv": 2.1548, "open_interest": 0.0, "volume": 0.0, "delta": -0.8729, "gamma": 0.0772, "vega": 0.0044, "theta": -0.0087, "rho": -0.0056, "theo": 4.9719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "NRXS261218C00002500", "bid": 3.2, "bid_size": 49.0, "ask": 7.0, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9614, "gamma": 0.0142, "vega": 0.0023, "theta": -0.0026, "rho": 0.0019, "theo": 5.2432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "NRXS261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 301.0, "iv": 2.849, "open_interest": 0.0, "volume": 0.0, "delta": -0.0366, "gamma": 0.013, "vega": 0.0024, "theta": -0.0042, "rho": -0.0006, "theo": 0.1243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NRXS261218C00005000", "bid": 2.25, "bid_size": 50.0, "ask": 3.4, "ask_size": 18.0, "iv": 1.0516, "open_interest": 0.0, "volume": 0.0, "delta": 0.8781, "gamma": 0.0607, "vega": 0.0059, "theta": -0.0049, "rho": 0.0044, "theo": 2.8595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "NRXS261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 203.0, "iv": 1.5041, "open_interest": 0.0, "volume": 0.0, "delta": -0.1183, "gamma": 0.0585, "vega": 0.006, "theta": -0.0057, "rho": -0.0018, "theo": 0.2386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NRXS261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 156.0, "iv": 1.1347, "open_interest": 0.0, "volume": 0.0, "delta": 0.5733, "gamma": 0.2053, "vega": 0.0117, "theta": -0.0062, "rho": 0.0049, "theo": 0.8092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "NRXS261218P00007500", "bid": 0.35, "bid_size": 128.0, "ask": 1.3, "ask_size": 13.0, "iv": 0.75, "open_interest": 0.0, "volume": 0.0, "delta": -0.4192, "gamma": 0.2029, "vega": 0.0117, "theta": -0.0062, "rho": -0.0063, "theo": 0.6822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "NRXS261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 21.0, "iv": 0.7499, "open_interest": 2.0, "volume": 0.0, "delta": 0.2531, "gamma": 0.1267, "vega": 0.0096, "theta": -0.0068, "rho": 0.0024, "theo": 0.3214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-19T14:35:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NRXS261218P00010000", "bid": 2.1, "bid_size": 38.0, "ask": 3.1, "ask_size": 13.0, "iv": 0.7397, "open_interest": 0.0, "volume": 0.0, "delta": -0.7376, "gamma": 0.1271, "vega": 0.0096, "theta": -0.0059, "rho": -0.0114, "theo": 2.6806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "NRXS261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 21.0, "iv": 0.8951, "open_interest": 0.0, "volume": 0.0, "delta": 0.1691, "gamma": 0.0773, "vega": 0.0076, "theta": -0.007, "rho": 0.0016, "theo": 0.2388, "change": 0.0, "open": 0.0, "high": 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": "NRXS261218P00012500", "bid": 4.2, "bid_size": 30.0, "ask": 6.8, "ask_size": 10.0, "iv": 1.5176, "open_interest": 0.0, "volume": 0.0, "delta": -0.8232, "gamma": 0.0787, "vega": 0.0076, "theta": -0.0051, "rho": -0.013, "theo": 5.0854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "NRXS270219C00002500", "bid": 4.6, "bid_size": 38.0, "ask": 5.9, "ask_size": 18.0, "iv": 1.4099, "open_interest": 0.0, "volume": 0.0, "delta": 0.953, "gamma": 0.0144, "vega": 0.0039, "theta": -0.0017, "rho": 0.0044, "theo": 5.296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "NRXS270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 305.0, "iv": 2.2099, "open_interest": 0.0, "volume": 0.0, "delta": -0.0429, "gamma": 0.0135, "vega": 0.004, "theta": -0.0025, "rho": -0.0016, "theo": 0.1711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "NRXS270219C00005000", "bid": 2.35, "bid_size": 199.0, "ask": 3.5, "ask_size": 139.0, "iv": 0.8224, "open_interest": 340.0, "volume": 0.0, "delta": 0.8465, "gamma": 0.0543, "vega": 0.01, "theta": -0.0036, "rho": 0.0091, "theo": 3.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-13T10:08:23", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "NRXS270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 232.0, "iv": 1.0719, "open_interest": 0.0, "volume": 0.0, "delta": -0.1464, "gamma": 0.0534, "vega": 0.01, "theta": -0.004, "rho": -0.0047, "theo": 0.4247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "NRXS270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 216.0, "iv": 0.8311, "open_interest": 74.0, "volume": 0.0, "delta": 0.6014, "gamma": 0.1162, "vega": 0.0167, "theta": -0.005, "rho": 0.0099, "theo": 1.3579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-21T13:59:55", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "NRXS270219P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 161.0, "iv": 0.815, "open_interest": 17.0, "volume": 0.0, "delta": -0.3906, "gamma": 0.1169, "vega": 0.0167, "theta": -0.005, "rho": -0.0119, "theo": 1.1848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-09-28T12:25:07", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "NRXS270219C00010000", "bid": 0.3, "bid_size": 13.0, "ask": 2.05, "ask_size": 135.0, "iv": 1.0898, "open_interest": 298.0, "volume": 0.0, "delta": 0.3528, "gamma": 0.1084, "vega": 0.0162, "theta": -0.0051, "rho": 0.0065, "theo": 0.6403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-16T13:47:35", "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "NRXS270219P00010000", "bid": 2.25, "bid_size": 123.0, "ask": 3.4, "ask_size": 93.0, "iv": 0.6977, "open_interest": 0.0, "volume": 0.0, "delta": -0.6428, "gamma": 0.1112, "vega": 0.0161, "theta": -0.0048, "rho": -0.0191, "theo": 2.9424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "NRXS270219C00012500", "bid": 0.2, "bid_size": 8.0, "ask": 0.55, "ask_size": 12.0, "iv": 0.8229, "open_interest": 58.0, "volume": 0.0, "delta": 0.2304, "gamma": 0.0795, "vega": 0.0132, "theta": -0.0047, "rho": 0.0044, "theo": 0.3996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-07T09:30:02", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "NRXS270219P00012500", "bid": 4.3, "bid_size": 30.0, "ask": 5.8, "ask_size": 10.0, "iv": 0.7491, "open_interest": 0.0, "volume": 0.0, "delta": -0.7701, "gamma": 0.0837, "vega": 0.013, "theta": -0.004, "rho": -0.0224, "theo": 5.1839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "NRXS270521C00002500", "bid": 4.6, "bid_size": 149.0, "ask": 6.0, "ask_size": 87.0, "iv": 1.0365, "open_interest": 0.0, "volume": 0.0, "delta": 0.9543, "gamma": 0.0132, "vega": 0.0053, "theta": -0.0007, "rho": 0.011, "theo": 5.3701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "NRXS270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 319.0, "iv": 1.6862, "open_interest": 0.0, "volume": 0.0, "delta": -0.0429, "gamma": 0.0132, "vega": 0.0053, "theta": -0.0015, "rho": -0.0027, "theo": 0.1758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "NRXS270521C00005000", "bid": 2.65, "bid_size": 14.0, "ask": 3.7, "ask_size": 176.0, "iv": 0.7486, "open_interest": 95.0, "volume": 65.0, "delta": 0.8424, "gamma": 0.0475, "vega": 0.0139, "theta": -0.0023, "rho": 0.0182, "theo": 3.3188, "change": -0.01, "open": 3.0, "high": 3.4, "low": 3.0, "tick": "down", "last_trade_price": 3.39, "last_trade_time": "2026-10-22T12:31:01", "percent_change": -0.294117, "prev_day_close": 3.39999997615814}, {"option": "NRXS270521P00005000", "bid": 0.05, "bid_size": 15.0, "ask": 0.75, "ask_size": 265.0, "iv": 0.7343, "open_interest": 0.0, "volume": 0.0, "delta": -0.1558, "gamma": 0.0482, "vega": 0.014, "theta": -0.0028, "rho": -0.009, "theo": 0.5633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "NRXS270521C00007500", "bid": 1.25, "bid_size": 14.0, "ask": 4.0, "ask_size": 260.0, "iv": 1.1185, "open_interest": 41.0, "volume": 0.0, "delta": 0.6406, "gamma": 0.0847, "vega": 0.0217, "theta": -0.0036, "rho": 0.0178, "theo": 1.8455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-10-15T15:27:04", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "NRXS270521P00007500", "bid": 0.4, "bid_size": 567.0, "ask": 2.9, "ask_size": 168.0, "iv": 0.8027, "open_interest": 1.0, "volume": 0.0, "delta": -0.3621, "gamma": 0.0872, "vega": 0.0217, "theta": -0.0038, "rho": -0.02, "theo": 1.5376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-10-19T10:11:46", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "NRXS270521C00010000", "bid": 0.6, "bid_size": 13.0, "ask": 2.6, "ask_size": 212.0, "iv": 0.9818, "open_interest": 27.0, "volume": 0.0, "delta": 0.4482, "gamma": 0.0887, "vega": 0.023, "theta": -0.004, "rho": 0.0136, "theo": 1.0868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-10-02T12:01:38", "percent_change": 0.0, "prev_day_close": 0.950000012293458}, {"option": "NRXS270521P00010000", "bid": 1.7, "bid_size": 127.0, "ask": 4.1, "ask_size": 99.0, "iv": 0.6051, "open_interest": 0.0, "volume": 0.0, "delta": -0.5622, "gamma": 0.0936, "vega": 0.0227, "theta": -0.0039, "rho": -0.03, "theo": 3.243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "NRXS270521C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 173.0, "iv": 0.7757, "open_interest": 68.0, "volume": 0.0, "delta": 0.3241, "gamma": 0.0764, "vega": 0.0209, "theta": -0.0038, "rho": 0.0101, "theo": 0.7269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-10-19T14:24:31", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "NRXS270521P00012500", "bid": 4.5, "bid_size": 123.0, "ask": 5.9, "ask_size": 93.0, "iv": 0.7167, "open_interest": 0.0, "volume": 0.0, "delta": -0.695, "gamma": 0.0836, "vega": 0.02, "theta": -0.0035, "rho": -0.0353, "theo": 5.3609, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "NRXS", "security_type": "stock", "exchange_id": 3, "current_price": 7.6, "price_change": -0.32, "price_change_percent": -4.0404, "bid": 7.22, "ask": 8.48, "bid_size": 100, "ask_size": 100, "open": 7.87, "high": 7.87, "low": 7.44, "close": 7.6, "prev_day_close": 7.92, "volume": 86947, "iv30": 84.763, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37150949299, "last_trade_time": "2026-10-22T15:59:59", "tick": "down"}, "symbol": "NRXS"}