{"timestamp": "2026-11-10 01:20:24", "data": {"options": [{"option": "NTB261120C00030000", "bid": 24.1, "bid_size": 22.0, "ask": 28.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0076, "rho": 0.0, "theo": 26.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "NTB261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 34.0, "iv": 3.226, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0002, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NTB261120C00035000", "bid": 19.3, "bid_size": 30.0, "ask": 23.5, "ask_size": 5.0, "iv": 1.5017, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0076, "rho": 0.0, "theo": 21.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "NTB261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 39.0, "iv": 2.6894, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0005, "vega": 0.0005, "theta": -0.0017, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NTB261120C00040000", "bid": 14.3, "bid_size": 30.0, "ask": 18.5, "ask_size": 8.0, "iv": 1.1306, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0076, "rho": 0.0, "theo": 16.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "NTB261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 5.0, "iv": 1.0857, "open_interest": 0.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0015, "vega": 0.0011, "theta": -0.003, "rho": -0.0001, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 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": "NTB261120C00045000", "bid": 9.0, "bid_size": 34.0, "ask": 13.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0023, "vega": 0.0004, "theta": -0.0078, "rho": 0.0004, "theo": 11.3052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "NTB261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 55.0, "iv": 1.8966, "open_interest": 0.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.005, "vega": 0.0028, "theta": -0.0061, "rho": -0.0002, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NTB261120C00050000", "bid": 4.0, "bid_size": 34.0, "ask": 8.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.0263, "vega": 0.0062, "theta": -0.0153, "rho": 0.004, "theo": 6.3229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "NTB261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 46.0, "iv": 1.3486, "open_interest": 0.0, "volume": 0.0, "delta": -0.0408, "gamma": 0.0227, "vega": 0.0087, "theta": -0.0143, "rho": -0.0008, "theo": 0.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "NTB261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 14.0, "iv": 0.2034, "open_interest": 0.0, "volume": 0.0, "delta": 0.7122, "gamma": 0.1497, "vega": 0.0332, "theta": -0.0382, "rho": 0.0089, "theo": 1.6702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "NTB261120P00055000", "bid": 0.4, "bid_size": 11.0, "ask": 1.85, "ask_size": 15.0, "iv": 0.4302, "open_interest": 3.0, "volume": 0.0, "delta": -0.2958, "gamma": 0.1456, "vega": 0.0339, "theta": -0.0374, "rho": -0.0061, "theo": 0.4486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.74, "last_trade_time": "2026-10-14T10:03:23", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "NTB261120C00060000", "bid": 0.1, "bid_size": 15.0, "ask": 0.25, "ask_size": 2.0, "iv": 0.3121, "open_interest": 636.0, "volume": 72.0, "delta": 0.0982, "gamma": 0.0622, "vega": 0.0173, "theta": -0.0212, "rho": 0.0017, "theo": 0.1231, "change": -0.015, "open": 0.25, "high": 0.25, "low": 0.14, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T14:01:02", "percent_change": -8.57143, "prev_day_close": 0.175000004470348}, {"option": "NTB261120P00060000", "bid": 3.3, "bid_size": 12.0, "ask": 6.5, "ask_size": 27.0, "iv": 0.6396, "open_interest": 0.0, "volume": 0.0, "delta": -0.8993, "gamma": 0.0616, "vega": 0.0171, "theta": -0.0205, "rho": -0.0194, "theo": 3.9158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "NTB261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 46.0, "iv": 0.9639, "open_interest": 1.0, "volume": 0.0, "delta": 0.0197, "gamma": 0.0122, "vega": 0.0048, "theta": -0.0076, "rho": 0.0004, "theo": 0.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-27T14:18:55", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NTB261120P00065000", "bid": 8.0, "bid_size": 15.0, "ask": 11.5, "ask_size": 36.0, "iv": 0.9256, "open_interest": 0.0, "volume": 0.0, "delta": -0.9769, "gamma": 0.0121, "vega": 0.0048, "theta": -0.0065, "rho": -0.0227, "theo": 8.812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "NTB261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 50.0, "iv": 1.5286, "open_interest": 0.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0037, "vega": 0.0018, "theta": -0.0034, "rho": 0.0001, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 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": "NTB261120P00070000", "bid": 12.0, "bid_size": 25.0, "ask": 16.1, "ask_size": 25.0, "iv": 0.8463, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0037, "vega": 0.0018, "theta": -0.0018, "rho": -0.0248, "theo": 13.787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "NTB261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 38.0, "iv": 1.2896, "open_interest": 0.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0014, "vega": 0.0008, "theta": -0.0017, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 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": "NTB261120P00075000", "bid": 17.0, "bid_size": 25.0, "ask": 21.1, "ask_size": 25.0, "iv": 1.0467, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0014, "vega": 0.0008, "theta": 0.0, "rho": -0.0266, "theo": 18.7739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "NTB261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 29.0, "iv": 1.8525, "open_interest": 0.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0007, "vega": 0.0004, "theta": -0.001, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "NTB261120P00080000", "bid": 22.2, "bid_size": 31.0, "ask": 26.3, "ask_size": 25.0, "iv": 1.375, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0007, "vega": 0.0004, "theta": 0.0, "rho": -0.0284, "theo": 23.7639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "NTB261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 71.0, "iv": 1.6633, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "NTB261120P00085000", "bid": 27.0, "bid_size": 25.0, "ask": 31.3, "ask_size": 25.0, "iv": 1.4775, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0003, "vega": 0.0002, "theta": 0.0, "rho": -0.0302, "theo": 28.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "NTB261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 71.0, "iv": 1.8254, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "NTB261120P00090000", "bid": 32.6, "bid_size": 20.0, "ask": 36.3, "ask_size": 22.0, "iv": 1.8427, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": -0.0318, "theo": 33.7466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5499992370606}, {"option": "NTB261218C00030000", "bid": 24.0, "bid_size": 9.0, "ask": 28.9, "ask_size": 10.0, "iv": 1.1777, "open_interest": 0.0, "volume": 0.0, "delta": 0.9689, "gamma": 0.0041, "vega": 0.0117, "theta": -0.022, "rho": 0.0117, "theo": 26.4567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "NTB261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 35.0, "iv": 1.3748, "open_interest": 0.0, "volume": 0.0, "delta": -0.0355, "gamma": 0.0036, "vega": 0.0144, "theta": -0.0213, "rho": -0.0026, "theo": 0.3487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NTB261218C00035000", "bid": 19.0, "bid_size": 9.0, "ask": 23.9, "ask_size": 10.0, "iv": 0.924, "open_interest": 0.0, "volume": 0.0, "delta": 0.9563, "gamma": 0.0064, "vega": 0.0157, "theta": -0.0231, "rho": 0.0148, "theo": 21.4985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "NTB261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 38.0, "iv": 1.6473, "open_interest": 0.0, "volume": 0.0, "delta": -0.0488, "gamma": 0.0057, "vega": 0.0186, "theta": -0.0224, "rho": -0.0035, "theo": 0.3983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "NTB261218C00040000", "bid": 14.1, "bid_size": 15.0, "ask": 19.0, "ask_size": 12.0, "iv": 0.7541, "open_interest": 0.0, "volume": 0.0, "delta": 0.9368, "gamma": 0.0105, "vega": 0.0215, "theta": -0.0241, "rho": 0.0185, "theo": 16.5568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "NTB261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 26.0, "iv": 1.1186, "open_interest": 0.0, "volume": 0.0, "delta": -0.0692, "gamma": 0.0095, "vega": 0.0245, "theta": -0.0233, "rho": -0.0048, "theo": 0.4641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NTB261218C00045000", "bid": 9.0, "bid_size": 8.0, "ask": 13.8, "ask_size": 9.0, "iv": 0.4736, "open_interest": 0.0, "volume": 0.0, "delta": 0.9029, "gamma": 0.0184, "vega": 0.0301, "theta": -0.025, "rho": 0.0221, "theo": 11.6441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.99999976158142}, {"option": "NTB261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 35.0, "iv": 0.6344, "open_interest": 0.0, "volume": 0.0, "delta": -0.104, "gamma": 0.017, "vega": 0.0333, "theta": -0.0241, "rho": -0.0072, "theo": 0.5621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NTB261218C00050000", "bid": 4.0, "bid_size": 16.0, "ask": 7.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8316, "gamma": 0.037, "vega": 0.0451, "theta": -0.0254, "rho": 0.0258, "theo": 6.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "NTB261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 11.0, "iv": 0.3648, "open_interest": 0.0, "volume": 0.0, "delta": -0.1763, "gamma": 0.0347, "vega": 0.0478, "theta": -0.0244, "rho": -0.0119, "theo": 0.7449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NTB261218C00055000", "bid": 0.6, "bid_size": 38.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.3024, "open_interest": 0.0, "volume": 0.0, "delta": 0.6085, "gamma": 0.0837, "vega": 0.0698, "theta": -0.0243, "rho": 0.0258, "theo": 2.4425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "NTB261218P00055000", "bid": 0.4, "bid_size": 9.0, "ask": 1.8, "ask_size": 19.0, "iv": 0.2143, "open_interest": 4.0, "volume": 4.0, "delta": -0.3959, "gamma": 0.08, "vega": 0.0704, "theta": -0.0233, "rho": -0.0266, "theo": 1.4099, "change": -1.04, "open": 1.63, "high": 1.63, "low": 1.5, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2026-11-09T12:55:27", "percent_change": -40.0, "prev_day_close": 2.60000005364418}, {"option": "NTB261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 14.0, "iv": 0.3631, "open_interest": 0.0, "volume": 0.0, "delta": 0.2673, "gamma": 0.0575, "vega": 0.0605, "theta": -0.0242, "rho": 0.0138, "theo": 0.8774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "NTB261218P00060000", "bid": 3.1, "bid_size": 28.0, "ask": 6.8, "ask_size": 35.0, "iv": 0.327, "open_interest": 0.0, "volume": 0.0, "delta": -0.7257, "gamma": 0.0564, "vega": 0.0601, "theta": -0.0234, "rho": -0.0514, "theo": 4.8549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "NTB261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 45.0, "iv": 0.7029, "open_interest": 0.0, "volume": 0.0, "delta": 0.1595, "gamma": 0.0308, "vega": 0.0448, "theta": -0.0241, "rho": 0.0084, "theo": 0.6076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NTB261218P00065000", "bid": 7.5, "bid_size": 32.0, "ask": 11.5, "ask_size": 36.0, "iv": 0.4103, "open_interest": 0.0, "volume": 0.0, "delta": -0.8313, "gamma": 0.0305, "vega": 0.0446, "theta": -0.023, "rho": -0.0634, "theo": 9.5651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "NTB261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 27.0, "iv": 0.5752, "open_interest": 0.0, "volume": 0.0, "delta": 0.1139, "gamma": 0.0198, "vega": 0.0355, "theta": -0.0235, "rho": 0.006, "theo": 0.4895, "change": 0.0, "open": 0.0, "high": 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": "NTB261218P00070000", "bid": 12.3, "bid_size": 32.0, "ask": 16.2, "ask_size": 32.0, "iv": 0.4712, "open_interest": 0.0, "volume": 0.0, "delta": -0.8762, "gamma": 0.0196, "vega": 0.0354, "theta": -0.022, "rho": -0.0716, "theo": 14.4233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "NTB261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 37.0, "iv": 1.0561, "open_interest": 0.0, "volume": 0.0, "delta": 0.0886, "gamma": 0.0141, "vega": 0.0296, "theta": -0.0227, "rho": 0.0047, "theo": 0.4173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NTB261218P00075000", "bid": 17.5, "bid_size": 23.0, "ask": 21.5, "ask_size": 26.0, "iv": 0.6686, "open_interest": 0.0, "volume": 0.0, "delta": -0.9013, "gamma": 0.014, "vega": 0.0295, "theta": -0.0207, "rho": -0.0784, "theo": 19.3268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "NTB261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 34.0, "iv": 1.0188, "open_interest": 0.0, "volume": 0.0, "delta": 0.0725, "gamma": 0.0107, "vega": 0.0254, "theta": -0.0219, "rho": 0.0038, "theo": 0.3668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NTB261218P00080000", "bid": 22.5, "bid_size": 9.0, "ask": 26.5, "ask_size": 10.0, "iv": 0.7785, "open_interest": 0.0, "volume": 0.0, "delta": -0.9173, "gamma": 0.0107, "vega": 0.0254, "theta": -0.0195, "rho": -0.0836, "theo": 24.2518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "NTB261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 39.0, "iv": 0.8907, "open_interest": 0.0, "volume": 0.0, "delta": 0.0613, "gamma": 0.0086, "vega": 0.0223, "theta": -0.0211, "rho": 0.0032, "theo": 0.3287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "NTB261218P00085000", "bid": 27.5, "bid_size": 8.0, "ask": 31.5, "ask_size": 10.0, "iv": 0.8791, "open_interest": 0.0, "volume": 0.0, "delta": -0.9286, "gamma": 0.0086, "vega": 0.0223, "theta": -0.0183, "rho": -0.0872, "theo": 29.1898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "NTB270115C00030000", "bid": 24.0, "bid_size": 9.0, "ask": 28.9, "ask_size": 10.0, "iv": 0.9721, "open_interest": 0.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0046, "vega": 0.0137, "theta": -0.0136, "rho": 0.0161, "theo": 26.3575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "NTB270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 101.0, "iv": 1.5492, "open_interest": 0.0, "volume": 0.0, "delta": -0.037, "gamma": 0.0037, "vega": 0.0195, "theta": -0.013, "rho": -0.0046, "theo": 0.3702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NTB270115C00035000", "bid": 19.0, "bid_size": 9.0, "ask": 23.9, "ask_size": 10.0, "iv": 0.7646, "open_interest": 0.0, "volume": 0.0, "delta": 0.9584, "gamma": 0.0072, "vega": 0.0191, "theta": -0.0146, "rho": 0.0202, "theo": 21.4047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "NTB270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 47.0, "iv": 1.2536, "open_interest": 0.0, "volume": 0.0, "delta": -0.0517, "gamma": 0.0059, "vega": 0.0255, "theta": -0.0138, "rho": -0.0063, "theo": 0.4336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NTB270115C00040000", "bid": 14.1, "bid_size": 13.0, "ask": 19.0, "ask_size": 3.0, "iv": 0.6179, "open_interest": 9.0, "volume": 0.0, "delta": 0.9364, "gamma": 0.0115, "vega": 0.0276, "theta": -0.0153, "rho": 0.0274, "theo": 16.4742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.7, "last_trade_time": "2026-06-23T13:19:14", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "NTB270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 28.0, "iv": 0.8494, "open_interest": 0.0, "volume": 0.0, "delta": -0.0745, "gamma": 0.0098, "vega": 0.034, "theta": -0.0147, "rho": -0.0089, "theo": 0.5209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NTB270115C00045000", "bid": 9.5, "bid_size": 22.0, "ask": 13.7, "ask_size": 11.0, "iv": 0.4577, "open_interest": 0.0, "volume": 0.0, "delta": 0.8978, "gamma": 0.0198, "vega": 0.0408, "theta": -0.0164, "rho": 0.0343, "theo": 11.5874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "NTB270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 47.0, "iv": 0.7594, "open_interest": 0.0, "volume": 0.0, "delta": -0.114, "gamma": 0.0174, "vega": 0.0466, "theta": -0.0155, "rho": -0.0134, "theo": 0.6564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NTB270115C00050000", "bid": 6.2, "bid_size": 12.0, "ask": 7.3, "ask_size": 12.0, "iv": 0.3171, "open_interest": 61.0, "volume": 0.0, "delta": 0.8157, "gamma": 0.0381, "vega": 0.0618, "theta": -0.0171, "rho": 0.0413, "theo": 6.8197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-08-11T11:32:46", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "NTB270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 4.0, "iv": 0.3407, "open_interest": 42.0, "volume": 0.0, "delta": -0.1958, "gamma": 0.0345, "vega": 0.0666, "theta": -0.0161, "rho": -0.0228, "theo": 0.92, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-30T14:27:57", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "NTB270115C00055000", "bid": 0.7, "bid_size": 26.0, "ask": 5.1, "ask_size": 11.0, "iv": 0.258, "open_interest": 0.0, "volume": 0.0, "delta": 0.5866, "gamma": 0.0727, "vega": 0.0919, "theta": -0.0169, "rho": 0.0413, "theo": 2.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000004172325}, {"option": "NTB270115P00055000", "bid": 0.55, "bid_size": 33.0, "ask": 4.8, "ask_size": 32.0, "iv": 0.3251, "open_interest": 10.0, "volume": 0.0, "delta": -0.4165, "gamma": 0.0682, "vega": 0.0929, "theta": -0.016, "rho": -0.0484, "theo": 1.8181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.76, "last_trade_time": "2026-09-02T12:30:23", "percent_change": 0.0, "prev_day_close": 2.4499998986721}, {"option": "NTB270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 34.0, "iv": 0.4269, "open_interest": 3.0, "volume": 0.0, "delta": 0.2832, "gamma": 0.053, "vega": 0.0815, "theta": -0.0162, "rho": 0.0241, "theo": 1.0529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-30T09:30:03", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "NTB270115P00060000", "bid": 3.0, "bid_size": 25.0, "ask": 7.0, "ask_size": 30.0, "iv": 0.2393, "open_interest": 10.0, "volume": 0.0, "delta": -0.7055, "gamma": 0.0515, "vega": 0.0805, "theta": -0.0153, "rho": -0.0862, "theo": 5.2089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.73, "last_trade_time": "2026-09-03T15:09:14", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "NTB270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 40.0, "iv": 0.5797, "open_interest": 2.0, "volume": 0.0, "delta": 0.1691, "gamma": 0.0303, "vega": 0.0608, "theta": -0.0154, "rho": 0.015, "theo": 0.6899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-08T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NTB270115P00065000", "bid": 7.0, "bid_size": 26.0, "ask": 11.5, "ask_size": 34.0, "iv": 0.2187, "open_interest": 0.0, "volume": 0.0, "delta": -0.8161, "gamma": 0.0298, "vega": 0.0604, "theta": -0.0142, "rho": -0.1069, "theo": 9.8117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "NTB270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 32.0, "iv": 0.4975, "open_interest": 0.0, "volume": 0.0, "delta": 0.1189, "gamma": 0.0197, "vega": 0.0481, "theta": -0.0146, "rho": 0.0106, "theo": 0.5321, "change": 0.0, "open": 0.0, "high": 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": "NTB270115P00070000", "bid": 12.3, "bid_size": 22.0, "ask": 16.5, "ask_size": 26.0, "iv": 0.3647, "open_interest": 0.0, "volume": 0.0, "delta": -0.8653, "gamma": 0.0195, "vega": 0.0478, "theta": -0.0128, "rho": -0.1212, "theo": 14.6132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "NTB270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 48.0, "iv": 0.7795, "open_interest": 1.0, "volume": 0.0, "delta": 0.0909, "gamma": 0.0141, "vega": 0.0396, "theta": -0.0138, "rho": 0.0081, "theo": 0.4386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-20T11:52:37", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NTB270115P00075000", "bid": 17.3, "bid_size": 14.0, "ask": 21.5, "ask_size": 8.0, "iv": 0.4575, "open_interest": 0.0, "volume": 0.0, "delta": -0.8929, "gamma": 0.014, "vega": 0.0394, "theta": -0.0115, "rho": -0.1319, "theo": 19.4778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "NTB270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 12.0, "iv": 0.4928, "open_interest": 1.0, "volume": 0.0, "delta": 0.0732, "gamma": 0.0107, "vega": 0.0335, "theta": -0.013, "rho": 0.0065, "theo": 0.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-12T11:38:29", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "NTB270115P00080000", "bid": 22.3, "bid_size": 15.0, "ask": 26.5, "ask_size": 16.0, "iv": 0.5431, "open_interest": 0.0, "volume": 0.0, "delta": -0.9108, "gamma": 0.0107, "vega": 0.0336, "theta": -0.0103, "rho": -0.1387, "theo": 24.3729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "NTB270416C00035000", "bid": 19.0, "bid_size": 21.0, "ask": 23.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9319, "gamma": 0.0066, "vega": 0.0454, "theta": -0.0058, "rho": 0.0742, "theo": 21.8957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "NTB270416P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.8256, "open_interest": 0.0, "volume": 0.0, "delta": -0.073, "gamma": 0.0066, "vega": 0.0511, "theta": -0.0089, "rho": -0.0197, "theo": 0.7827, "change": 0.0, "open": 0.0, "high": 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": "NTB270416C00040000", "bid": 14.6, "bid_size": 21.0, "ask": 19.0, "ask_size": 9.0, "iv": 0.4092, "open_interest": 0.0, "volume": 0.0, "delta": 0.9044, "gamma": 0.0104, "vega": 0.0575, "theta": -0.0068, "rho": 0.0927, "theo": 17.0624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "NTB270416P00040000", "bid": 0.2, "bid_size": 18.0, "ask": 0.95, "ask_size": 15.0, "iv": 0.4019, "open_interest": 1.0, "volume": 0.0, "delta": -0.1011, "gamma": 0.0104, "vega": 0.0652, "theta": -0.0092, "rho": -0.0264, "theo": 0.9138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "NTB270416C00045000", "bid": 9.9, "bid_size": 18.0, "ask": 14.2, "ask_size": 11.0, "iv": 0.3283, "open_interest": 0.0, "volume": 0.0, "delta": 0.8608, "gamma": 0.0172, "vega": 0.0768, "theta": -0.0078, "rho": 0.1107, "theo": 12.2913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "NTB270416P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 28.0, "iv": 0.4691, "open_interest": 0.0, "volume": 0.0, "delta": -0.1465, "gamma": 0.0172, "vega": 0.0845, "theta": -0.0094, "rho": -0.0369, "theo": 1.1086, "change": 0.0, "open": 0.0, "high": 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": "NTB270416C00050000", "bid": 5.5, "bid_size": 18.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.2809, "open_interest": 0.0, "volume": 0.0, "delta": 0.7798, "gamma": 0.0306, "vega": 0.105, "theta": -0.0087, "rho": 0.1182, "theo": 7.6733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "NTB270416P00050000", "bid": 0.5, "bid_size": 15.0, "ask": 4.9, "ask_size": 40.0, "iv": 0.3788, "open_interest": 1.0, "volume": 0.0, "delta": -0.2305, "gamma": 0.0302, "vega": 0.1115, "theta": -0.0095, "rho": -0.0557, "theo": 1.4664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-06T11:44:26", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "NTB270416C00055000", "bid": 1.55, "bid_size": 19.0, "ask": 6.3, "ask_size": 9.0, "iv": 0.2267, "open_interest": 0.0, "volume": 0.0, "delta": 0.5988, "gamma": 0.0521, "vega": 0.1387, "theta": -0.0093, "rho": 0.107, "theo": 3.6803, "change": 0.0, "open": 0.0, "high": 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": "NTB270416P00055000", "bid": 0.65, "bid_size": 25.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.2303, "open_interest": 0.0, "volume": 0.0, "delta": -0.4122, "gamma": 0.0508, "vega": 0.1416, "theta": -0.0092, "rho": -0.0942, "theo": 2.4745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87500005960464}, {"option": "NTB270416C00060000", "bid": 0.75, "bid_size": 19.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.2968, "open_interest": 3.0, "volume": 0.0, "delta": 0.3547, "gamma": 0.0465, "vega": 0.1354, "theta": -0.0095, "rho": 0.0722, "theo": 1.7728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-06T11:44:26", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "NTB270416P00060000", "bid": 3.5, "bid_size": 18.0, "ask": 8.0, "ask_size": 21.0, "iv": 0.234, "open_interest": 0.0, "volume": 0.0, "delta": -0.6481, "gamma": 0.0458, "vega": 0.134, "theta": -0.0088, "rho": -0.144, "theo": 5.5703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "NTB270416C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 26.0, "iv": 0.3713, "open_interest": 1.0, "volume": 0.0, "delta": 0.2336, "gamma": 0.0308, "vega": 0.1125, "theta": -0.0095, "rho": 0.049, "theo": 1.2299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-25T09:30:02", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "NTB270416P00065000", "bid": 7.5, "bid_size": 21.0, "ask": 11.5, "ask_size": 14.0, "iv": 0.2226, "open_interest": 0.0, "volume": 0.0, "delta": -0.7654, "gamma": 0.0307, "vega": 0.1103, "theta": -0.0082, "rho": -0.174, "theo": 9.9854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "NTB270416C00070000", "bid": 0.1, "bid_size": 18.0, "ask": 4.8, "ask_size": 40.0, "iv": 0.4538, "open_interest": 4.0, "volume": 0.0, "delta": 0.1746, "gamma": 0.0217, "vega": 0.0948, "theta": -0.0094, "rho": 0.0371, "theo": 0.9909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-06T11:44:26", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "NTB270416P00070000", "bid": 12.0, "bid_size": 19.0, "ask": 16.5, "ask_size": 23.0, "iv": 0.2658, "open_interest": 0.0, "volume": 0.0, "delta": -0.823, "gamma": 0.0217, "vega": 0.0922, "theta": -0.0074, "rho": -0.1948, "theo": 14.691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "NTB270416C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 28.0, "iv": 0.3921, "open_interest": 3.0, "volume": 0.0, "delta": 0.14, "gamma": 0.0165, "vega": 0.0821, "theta": -0.0092, "rho": 0.0297, "theo": 0.8486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T09:30:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NTB270416P00075000", "bid": 17.0, "bid_size": 18.0, "ask": 21.5, "ask_size": 21.0, "iv": 0.3323, "open_interest": 0.0, "volume": 0.0, "delta": -0.8569, "gamma": 0.0164, "vega": 0.0797, "theta": -0.0065, "rho": -0.2128, "theo": 19.4885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "NTB270416C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 26.0, "iv": 0.5871, "open_interest": 0.0, "volume": 0.0, "delta": 0.1172, "gamma": 0.0131, "vega": 0.0726, "theta": -0.009, "rho": 0.0247, "theo": 0.7503, "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": 2.45000004768372}, {"option": "NTB270416P00080000", "bid": 22.0, "bid_size": 18.0, "ask": 26.5, "ask_size": 21.0, "iv": 0.3938, "open_interest": 0.0, "volume": 0.0, "delta": -0.8794, "gamma": 0.0132, "vega": 0.0699, "theta": -0.0056, "rho": -0.2262, "theo": 24.3288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "NTB270416C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 9.0, "iv": 0.4254, "open_interest": 1.0, "volume": 0.0, "delta": 0.101, "gamma": 0.0108, "vega": 0.0652, "theta": -0.0088, "rho": 0.0212, "theo": 0.6766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T09:30:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NTB270416P00085000", "bid": 26.8, "bid_size": 11.0, "ask": 31.5, "ask_size": 5.0, "iv": 0.4345, "open_interest": 0.0, "volume": 0.0, "delta": -0.8966, "gamma": 0.0113, "vega": 0.0623, "theta": -0.005, "rho": -0.2268, "theo": 29.1947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "NTB270416C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 65.0, "iv": 0.6496, "open_interest": 1.0, "volume": 0.0, "delta": 0.0888, "gamma": 0.0091, "vega": 0.0593, "theta": -0.0086, "rho": 0.0185, "theo": 0.6185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NTB270416P00090000", "bid": 31.7, "bid_size": 13.0, "ask": 36.5, "ask_size": 8.0, "iv": 0.4783, "open_interest": 0.0, "volume": 0.0, "delta": -0.9112, "gamma": 0.0102, "vega": 0.0552, "theta": -0.0047, "rho": -0.2138, "theo": 34.0828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "NTB270416C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 64.0, "iv": 0.7408, "open_interest": 0.0, "volume": 0.0, "delta": 0.0793, "gamma": 0.0079, "vega": 0.0545, "theta": -0.0084, "rho": 0.0164, "theo": 0.571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NTB270416P00095000", "bid": 36.8, "bid_size": 12.0, "ask": 41.5, "ask_size": 16.0, "iv": 0.5363, "open_interest": 0.0, "volume": 0.0, "delta": -0.9243, "gamma": 0.0095, "vega": 0.0488, "theta": -0.0046, "rho": -0.1937, "theo": 38.9899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5499992370606}], "symbol": "NTB", "security_type": "stock", "exchange_id": 3, "current_price": 56.18, "price_change": 1.44, "price_change_percent": 2.6306, "bid": 48.0, "ask": 61.5, "bid_size": 100, "ask_size": 900, "open": 55.59, "high": 56.46, "low": 55.37, "close": 56.18, "prev_day_close": 54.74, "volume": 176751, "iv30": 24.671, "iv30_change": -1.209, "iv30_change_percent": -4.6716, "seqno": 10415198311, "last_trade_time": "2026-11-09T16:00:00", "tick": "up"}, "symbol": "NTB"}