{"timestamp": "2026-11-10 02:17:58", "data": {"options": [{"option": "NTSX261120C00047000", "bid": 10.6, "bid_size": 312.0, "ask": 12.5, "ask_size": 142.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9593, "gamma": 0.0139, "vega": 0.0083, "theta": -0.0395, "rho": 0.0051, "theo": 11.8959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "NTSX261120P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 322.0, "iv": 1.0791, "open_interest": 0.0, "volume": 0.0, "delta": -0.0507, "gamma": 0.0126, "vega": 0.0107, "theta": -0.0371, "rho": -0.0011, "theo": 0.1807, "change": 0.0, "open": 0.0, "high": 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": "NTSX261120C00048000", "bid": 9.6, "bid_size": 312.0, "ask": 11.5, "ask_size": 142.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9535, "gamma": 0.0162, "vega": 0.0096, "theta": -0.0408, "rho": 0.0052, "theo": 10.9049, "change": 0.0, "open": 0.0, "high": 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": "NTSX261120P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 322.0, "iv": 1.0025, "open_interest": 0.0, "volume": 0.0, "delta": -0.0569, "gamma": 0.0147, "vega": 0.0117, "theta": -0.0382, "rho": -0.0012, "theo": 0.193, "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": 0.5}, {"option": "NTSX261120C00049000", "bid": 8.6, "bid_size": 312.0, "ask": 10.5, "ask_size": 142.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9467, "gamma": 0.019, "vega": 0.0107, "theta": -0.0422, "rho": 0.006, "theo": 9.9157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "NTSX261120P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 322.0, "iv": 0.9265, "open_interest": 0.0, "volume": 0.0, "delta": -0.0642, "gamma": 0.0174, "vega": 0.0129, "theta": -0.0393, "rho": -0.0014, "theo": 0.2071, "change": 0.0, "open": 0.0, "high": 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": "NTSX261120C00050000", "bid": 7.6, "bid_size": 284.0, "ask": 9.5, "ask_size": 142.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9384, "gamma": 0.0223, "vega": 0.012, "theta": -0.0435, "rho": 0.006, "theo": 8.928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "NTSX261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 322.0, "iv": 0.8509, "open_interest": 0.0, "volume": 0.0, "delta": -0.0731, "gamma": 0.0207, "vega": 0.0142, "theta": -0.0405, "rho": -0.0016, "theo": 0.2232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "NTSX261120C00051000", "bid": 6.6, "bid_size": 284.0, "ask": 8.5, "ask_size": 142.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9282, "gamma": 0.0267, "vega": 0.0137, "theta": -0.0447, "rho": 0.0068, "theo": 7.9429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "NTSX261120P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 322.0, "iv": 0.7866, "open_interest": 0.0, "volume": 0.0, "delta": -0.084, "gamma": 0.0249, "vega": 0.0158, "theta": -0.0417, "rho": -0.0018, "theo": 0.2422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "NTSX261120C00052000", "bid": 5.7, "bid_size": 284.0, "ask": 7.5, "ask_size": 142.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9152, "gamma": 0.0326, "vega": 0.0152, "theta": -0.0457, "rho": 0.0068, "theo": 6.9612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "NTSX261120P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 322.0, "iv": 0.7104, "open_interest": 0.0, "volume": 0.0, "delta": -0.0975, "gamma": 0.0305, "vega": 0.0177, "theta": -0.0429, "rho": -0.0021, "theo": 0.2647, "change": 0.0, "open": 0.0, "high": 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": "NTSX261120C00053000", "bid": 4.7, "bid_size": 312.0, "ask": 6.5, "ask_size": 142.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8987, "gamma": 0.0406, "vega": 0.0175, "theta": -0.0469, "rho": 0.0073, "theo": 5.9832, "change": 0.0, "open": 0.0, "high": 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": "NTSX261120P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 322.0, "iv": 0.6339, "open_interest": 0.0, "volume": 0.0, "delta": -0.115, "gamma": 0.0378, "vega": 0.0199, "theta": -0.044, "rho": -0.0025, "theo": 0.2925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "NTSX261120C00054000", "bid": 3.7, "bid_size": 312.0, "ask": 5.6, "ask_size": 156.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8765, "gamma": 0.0513, "vega": 0.0206, "theta": -0.0481, "rho": 0.008, "theo": 5.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "NTSX261120P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 322.0, "iv": 0.5656, "open_interest": 0.0, "volume": 0.0, "delta": -0.138, "gamma": 0.0479, "vega": 0.0226, "theta": -0.0452, "rho": -0.003, "theo": 0.3278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NTSX261120C00055000", "bid": 2.75, "bid_size": 284.0, "ask": 4.6, "ask_size": 142.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8456, "gamma": 0.0662, "vega": 0.0239, "theta": -0.0489, "rho": 0.0081, "theo": 4.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "NTSX261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 325.0, "iv": 0.4775, "open_interest": 0.0, "volume": 0.0, "delta": -0.1696, "gamma": 0.062, "vega": 0.0259, "theta": -0.0462, "rho": -0.0037, "theo": 0.3752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "NTSX261120C00056000", "bid": 1.8, "bid_size": 312.0, "ask": 3.7, "ask_size": 284.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8004, "gamma": 0.0875, "vega": 0.0282, "theta": -0.0497, "rho": 0.0085, "theo": 3.113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "NTSX261120P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 325.0, "iv": 0.4039, "open_interest": 0.0, "volume": 0.0, "delta": -0.2155, "gamma": 0.0823, "vega": 0.03, "theta": -0.047, "rho": -0.0046, "theo": 0.444, "change": 0.0, "open": 0.0, "high": 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": "NTSX261120C00057000", "bid": 0.9, "bid_size": 284.0, "ask": 2.85, "ask_size": 284.0, "iv": 0.178, "open_interest": 0.0, "volume": 0.0, "delta": 0.7294, "gamma": 0.1171, "vega": 0.0336, "theta": -0.0498, "rho": 0.0087, "theo": 2.2149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999999403954}, {"option": "NTSX261120P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 325.0, "iv": 0.3314, "open_interest": 0.0, "volume": 0.0, "delta": -0.2862, "gamma": 0.1109, "vega": 0.0348, "theta": -0.0475, "rho": -0.0062, "theo": 0.5571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "NTSX261120C00058000", "bid": 0.15, "bid_size": 788.0, "ask": 2.1, "ask_size": 325.0, "iv": 0.1824, "open_interest": 0.0, "volume": 0.0, "delta": 0.6144, "gamma": 0.1499, "vega": 0.0386, "theta": -0.0495, "rho": 0.008, "theo": 1.4229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "NTSX261120P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 325.0, "iv": 0.254, "open_interest": 0.0, "volume": 0.0, "delta": -0.3987, "gamma": 0.1434, "vega": 0.0393, "theta": -0.0475, "rho": -0.0086, "theo": 0.7784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "NTSX261120C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 325.0, "iv": 0.2298, "open_interest": 0.0, "volume": 0.0, "delta": 0.4599, "gamma": 0.156, "vega": 0.0403, "theta": -0.049, "rho": 0.0068, "theo": 0.874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "NTSX261120P00059000", "bid": 0.05, "bid_size": 788.0, "ask": 1.85, "ask_size": 325.0, "iv": 0.1813, "open_interest": 0.0, "volume": 0.0, "delta": -0.5477, "gamma": 0.1508, "vega": 0.0403, "theta": -0.0474, "rho": -0.0119, "theo": 1.2428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52499994635582}, {"option": "NTSX261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 325.0, "iv": 0.2871, "open_interest": 0.0, "volume": 0.0, "delta": 0.3317, "gamma": 0.1276, "vega": 0.037, "theta": -0.0487, "rho": 0.0052, "theo": 0.6029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "NTSX261120P00060000", "bid": 0.75, "bid_size": 156.0, "ask": 2.5, "ask_size": 31.0, "iv": 0.1777, "open_interest": 0.0, "volume": 0.0, "delta": -0.671, "gamma": 0.1241, "vega": 0.0367, "theta": -0.0473, "rho": -0.0148, "theo": 1.9792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "NTSX261120C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 322.0, "iv": 0.3526, "open_interest": 0.0, "volume": 0.0, "delta": 0.2508, "gamma": 0.0974, "vega": 0.0325, "theta": -0.0482, "rho": 0.0041, "theo": 0.4715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NTSX261120P00061000", "bid": 1.65, "bid_size": 156.0, "ask": 3.4, "ask_size": 22.0, "iv": 0.2041, "open_interest": 0.0, "volume": 0.0, "delta": -0.7488, "gamma": 0.0952, "vega": 0.0323, "theta": -0.0469, "rho": -0.0167, "theo": 2.851, "change": 0.0, "open": 0.0, "high": 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": "NTSX261120C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 322.0, "iv": 0.4239, "open_interest": 0.0, "volume": 0.0, "delta": 0.1997, "gamma": 0.0752, "vega": 0.0286, "theta": -0.0475, "rho": 0.0034, "theo": 0.3962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NTSX261120P00062000", "bid": 1.85, "bid_size": 312.0, "ask": 4.4, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7984, "gamma": 0.0738, "vega": 0.0284, "theta": -0.0462, "rho": -0.0181, "theo": 3.7766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "NTSX261120C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 322.0, "iv": 0.49, "open_interest": 0.0, "volume": 0.0, "delta": 0.1651, "gamma": 0.0597, "vega": 0.0256, "theta": -0.0467, "rho": 0.0028, "theo": 0.3465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NTSX261120P00063000", "bid": 3.6, "bid_size": 156.0, "ask": 5.4, "ask_size": 22.0, "iv": 0.2977, "open_interest": 0.0, "volume": 0.0, "delta": -0.832, "gamma": 0.0587, "vega": 0.0253, "theta": -0.0454, "rho": -0.0191, "theo": 4.7269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "NTSX261120C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 322.0, "iv": 0.5519, "open_interest": 0.0, "volume": 0.0, "delta": 0.1404, "gamma": 0.0486, "vega": 0.0229, "theta": -0.0458, "rho": 0.0024, "theo": 0.311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NTSX261120P00064000", "bid": 4.6, "bid_size": 156.0, "ask": 6.4, "ask_size": 22.0, "iv": 0.3464, "open_interest": 0.0, "volume": 0.0, "delta": -0.8562, "gamma": 0.0479, "vega": 0.0227, "theta": -0.0445, "rho": -0.02, "theo": 5.6904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "NTSX261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 322.0, "iv": 0.6109, "open_interest": 0.0, "volume": 0.0, "delta": 0.1218, "gamma": 0.0404, "vega": 0.0207, "theta": -0.0449, "rho": 0.0021, "theo": 0.2835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NTSX261120P00065000", "bid": 5.6, "bid_size": 156.0, "ask": 7.4, "ask_size": 22.0, "iv": 0.3932, "open_interest": 0.0, "volume": 0.0, "delta": -0.8744, "gamma": 0.0399, "vega": 0.0206, "theta": -0.0436, "rho": -0.0207, "theo": 6.6621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "NTSX261120C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 322.0, "iv": 0.667, "open_interest": 0.0, "volume": 0.0, "delta": 0.1074, "gamma": 0.0342, "vega": 0.019, "theta": -0.044, "rho": 0.0018, "theo": 0.2618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NTSX261120P00066000", "bid": 6.6, "bid_size": 156.0, "ask": 8.4, "ask_size": 22.0, "iv": 0.4384, "open_interest": 0.0, "volume": 0.0, "delta": -0.8885, "gamma": 0.0338, "vega": 0.0188, "theta": -0.0427, "rho": -0.0214, "theo": 7.6392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "NTSX261120C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 322.0, "iv": 0.7209, "open_interest": 0.0, "volume": 0.0, "delta": 0.0959, "gamma": 0.0294, "vega": 0.0174, "theta": -0.0431, "rho": 0.0017, "theo": 0.2437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NTSX261120P00067000", "bid": 7.6, "bid_size": 156.0, "ask": 9.4, "ask_size": 22.0, "iv": 0.4821, "open_interest": 0.0, "volume": 0.0, "delta": -0.8998, "gamma": 0.0291, "vega": 0.0174, "theta": -0.0418, "rho": -0.0219, "theo": 8.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "NTSX261120C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 322.0, "iv": 0.7728, "open_interest": 0.0, "volume": 0.0, "delta": 0.0866, "gamma": 0.0256, "vega": 0.0162, "theta": -0.0423, "rho": 0.0015, "theo": 0.2287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NTSX261120P00068000", "bid": 8.6, "bid_size": 156.0, "ask": 10.4, "ask_size": 22.0, "iv": 0.5246, "open_interest": 0.0, "volume": 0.0, "delta": -0.909, "gamma": 0.0254, "vega": 0.0161, "theta": -0.0408, "rho": -0.0225, "theo": 9.6036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "NTSX261120C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 322.0, "iv": 0.823, "open_interest": 0.0, "volume": 0.0, "delta": 0.0788, "gamma": 0.0225, "vega": 0.0151, "theta": -0.0415, "rho": 0.0014, "theo": 0.2158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NTSX261120P00069000", "bid": 9.6, "bid_size": 156.0, "ask": 11.4, "ask_size": 22.0, "iv": 0.5661, "open_interest": 0.0, "volume": 0.0, "delta": -0.9166, "gamma": 0.0223, "vega": 0.015, "theta": -0.04, "rho": -0.023, "theo": 10.5893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "NTSX261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 322.0, "iv": 0.8714, "open_interest": 0.0, "volume": 0.0, "delta": 0.0722, "gamma": 0.02, "vega": 0.014, "theta": -0.0407, "rho": 0.0013, "theo": 0.2045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NTSX261120P00070000", "bid": 10.6, "bid_size": 156.0, "ask": 12.4, "ask_size": 22.0, "iv": 0.6064, "open_interest": 0.0, "volume": 0.0, "delta": -0.9231, "gamma": 0.0198, "vega": 0.014, "theta": -0.0391, "rho": -0.0235, "theo": 11.5767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "NTSX261120C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 322.0, "iv": 0.9184, "open_interest": 0.0, "volume": 0.0, "delta": 0.0667, "gamma": 0.0179, "vega": 0.0132, "theta": -0.04, "rho": 0.0012, "theo": 0.1947, "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": 0.474999994039536}, {"option": "NTSX261120P00071000", "bid": 11.6, "bid_size": 156.0, "ask": 13.4, "ask_size": 22.0, "iv": 0.6459, "open_interest": 0.0, "volume": 0.0, "delta": -0.9286, "gamma": 0.0178, "vega": 0.0132, "theta": -0.0383, "rho": -0.0239, "theo": 12.5654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "NTSX261218C00043000", "bid": 14.8, "bid_size": 200.0, "ask": 16.7, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.0085, "vega": 0.0132, "theta": -0.0109, "rho": 0.0169, "theo": 15.9002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "NTSX261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 166.0, "iv": 0.7615, "open_interest": 0.0, "volume": 0.0, "delta": -0.0377, "gamma": 0.0075, "vega": 0.0159, "theta": -0.0111, "rho": -0.0026, "theo": 0.1708, "change": 0.0, "open": 0.0, "high": 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": "NTSX261218C00044000", "bid": 13.7, "bid_size": 312.0, "ask": 15.7, "ask_size": 128.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0096, "vega": 0.0145, "theta": -0.0112, "rho": 0.0175, "theo": 14.9093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "NTSX261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 166.0, "iv": 0.7181, "open_interest": 0.0, "volume": 0.0, "delta": -0.0416, "gamma": 0.0086, "vega": 0.0173, "theta": -0.0114, "rho": -0.0029, "theo": 0.1807, "change": 0.0, "open": 0.0, "high": 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": "NTSX261218C00045000", "bid": 12.7, "bid_size": 284.0, "ask": 14.7, "ask_size": 128.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.959, "gamma": 0.0109, "vega": 0.0162, "theta": -0.0115, "rho": 0.019, "theo": 13.9193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "NTSX261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 166.0, "iv": 0.683, "open_interest": 0.0, "volume": 0.0, "delta": -0.0459, "gamma": 0.0098, "vega": 0.0187, "theta": -0.0117, "rho": -0.0032, "theo": 0.1916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NTSX261218C00046000", "bid": 11.7, "bid_size": 284.0, "ask": 13.7, "ask_size": 128.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9539, "gamma": 0.0124, "vega": 0.0178, "theta": -0.0119, "rho": 0.0206, "theo": 12.9306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "NTSX261218P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 297.0, "iv": 0.6404, "open_interest": 0.0, "volume": 0.0, "delta": -0.051, "gamma": 0.0113, "vega": 0.0204, "theta": -0.012, "rho": -0.0035, "theo": 0.2037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NTSX261218C00047000", "bid": 10.8, "bid_size": 284.0, "ask": 12.7, "ask_size": 128.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9481, "gamma": 0.0143, "vega": 0.0198, "theta": -0.0122, "rho": 0.0216, "theo": 11.9433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "NTSX261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 322.0, "iv": 0.5984, "open_interest": 0.0, "volume": 0.0, "delta": -0.0568, "gamma": 0.0131, "vega": 0.0222, "theta": -0.0123, "rho": -0.0039, "theo": 0.2171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "NTSX261218C00048000", "bid": 9.8, "bid_size": 312.0, "ask": 11.8, "ask_size": 140.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9413, "gamma": 0.0165, "vega": 0.0218, "theta": -0.0126, "rho": 0.0228, "theo": 10.9577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "NTSX261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 322.0, "iv": 0.5567, "open_interest": 0.0, "volume": 0.0, "delta": -0.0636, "gamma": 0.0153, "vega": 0.0243, "theta": -0.0127, "rho": -0.0044, "theo": 0.2322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "NTSX261218C00049000", "bid": 8.8, "bid_size": 312.0, "ask": 10.8, "ask_size": 140.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9331, "gamma": 0.0192, "vega": 0.0241, "theta": -0.013, "rho": 0.0236, "theo": 9.9742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "NTSX261218P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 322.0, "iv": 0.5217, "open_interest": 0.0, "volume": 0.0, "delta": -0.0717, "gamma": 0.0179, "vega": 0.0266, "theta": -0.013, "rho": -0.005, "theo": 0.2494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "NTSX261218C00050000", "bid": 7.8, "bid_size": 312.0, "ask": 9.8, "ask_size": 128.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9234, "gamma": 0.0226, "vega": 0.027, "theta": -0.0134, "rho": 0.0255, "theo": 8.9929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "NTSX261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 325.0, "iv": 0.4742, "open_interest": 0.0, "volume": 0.0, "delta": -0.0814, "gamma": 0.0212, "vega": 0.0293, "theta": -0.0133, "rho": -0.0056, "theo": 0.2692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "NTSX261218C00051000", "bid": 6.9, "bid_size": 284.0, "ask": 8.8, "ask_size": 128.0, "iv": 0.2633, "open_interest": 0.0, "volume": 0.0, "delta": 0.9116, "gamma": 0.027, "vega": 0.0304, "theta": -0.0138, "rho": 0.027, "theo": 8.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "NTSX261218P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 322.0, "iv": 0.4446, "open_interest": 0.0, "volume": 0.0, "delta": -0.0932, "gamma": 0.0254, "vega": 0.0325, "theta": -0.0137, "rho": -0.0064, "theo": 0.2923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "NTSX261218C00052000", "bid": 5.9, "bid_size": 312.0, "ask": 7.9, "ask_size": 140.0, "iv": 0.2606, "open_interest": 0.0, "volume": 0.0, "delta": 0.897, "gamma": 0.0324, "vega": 0.0338, "theta": -0.0141, "rho": 0.0279, "theo": 7.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "NTSX261218P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 322.0, "iv": 0.4029, "open_interest": 0.0, "volume": 0.0, "delta": -0.1078, "gamma": 0.0307, "vega": 0.0361, "theta": -0.014, "rho": -0.0074, "theo": 0.3199, "change": 0.0, "open": 0.0, "high": 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": "NTSX261218C00053000", "bid": 5.0, "bid_size": 312.0, "ask": 7.0, "ask_size": 281.0, "iv": 0.263, "open_interest": 0.0, "volume": 0.0, "delta": 0.8784, "gamma": 0.0396, "vega": 0.0384, "theta": -0.0145, "rho": 0.0294, "theo": 6.0742, "change": 0.0, "open": 0.0, "high": 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": "NTSX261218P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 325.0, "iv": 0.366, "open_interest": 0.0, "volume": 0.0, "delta": -0.1263, "gamma": 0.0377, "vega": 0.0404, "theta": -0.0143, "rho": -0.0087, "theo": 0.3536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "NTSX261218C00054000", "bid": 4.1, "bid_size": 312.0, "ask": 6.1, "ask_size": 281.0, "iv": 0.2531, "open_interest": 0.0, "volume": 0.0, "delta": 0.8541, "gamma": 0.0492, "vega": 0.0436, "theta": -0.0148, "rho": 0.0302, "theo": 5.1156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "NTSX261218P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 325.0, "iv": 0.3233, "open_interest": 0.0, "volume": 0.0, "delta": -0.1505, "gamma": 0.047, "vega": 0.0454, "theta": -0.0146, "rho": -0.0103, "theo": 0.3963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "NTSX261218C00055000", "bid": 3.1, "bid_size": 284.0, "ask": 5.2, "ask_size": 281.0, "iv": 0.2254, "open_interest": 0.0, "volume": 0.0, "delta": 0.8213, "gamma": 0.0621, "vega": 0.0499, "theta": -0.0151, "rho": 0.0314, "theo": 4.1706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77499985694885}, {"option": "NTSX261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 325.0, "iv": 0.2885, "open_interest": 0.0, "volume": 0.0, "delta": -0.183, "gamma": 0.0596, "vega": 0.0515, "theta": -0.0149, "rho": -0.0125, "theo": 0.4529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "NTSX261218C00056000", "bid": 2.25, "bid_size": 284.0, "ask": 4.3, "ask_size": 281.0, "iv": 0.2076, "open_interest": 0.0, "volume": 0.0, "delta": 0.7752, "gamma": 0.0798, "vega": 0.0574, "theta": -0.0154, "rho": 0.0315, "theo": 3.2489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "NTSX261218P00056000", "bid": 0.25, "bid_size": 112.0, "ask": 0.5, "ask_size": 2.0, "iv": 0.1746, "open_interest": 0.0, "volume": 0.0, "delta": -0.2288, "gamma": 0.0769, "vega": 0.0586, "theta": -0.0151, "rho": -0.0156, "theo": 0.5333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000012293458}, {"option": "NTSX261218C00057000", "bid": 1.4, "bid_size": 294.0, "ask": 3.5, "ask_size": 322.0, "iv": 0.1899, "open_interest": 0.0, "volume": 0.0, "delta": 0.707, "gamma": 0.1032, "vega": 0.0658, "theta": -0.0154, "rho": 0.0312, "theo": 2.3729, "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": 2.22500002384186}, {"option": "NTSX261218P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 325.0, "iv": 0.2138, "open_interest": 0.0, "volume": 0.0, "delta": -0.296, "gamma": 0.1, "vega": 0.0666, "theta": -0.0151, "rho": -0.0202, "theo": 0.6598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "NTSX261218C00058000", "bid": 0.7, "bid_size": 325.0, "ask": 2.8, "ask_size": 322.0, "iv": 0.1794, "open_interest": 0.0, "volume": 0.0, "delta": 0.6048, "gamma": 0.1284, "vega": 0.0735, "theta": -0.0153, "rho": 0.029, "theo": 1.5967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "NTSX261218P00058000", "bid": 0.05, "bid_size": 787.0, "ask": 2.05, "ask_size": 325.0, "iv": 0.1807, "open_interest": 0.0, "volume": 0.0, "delta": -0.3965, "gamma": 0.1252, "vega": 0.0738, "theta": -0.015, "rho": -0.0271, "theo": 0.8863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "NTSX261218C00059000", "bid": 0.05, "bid_size": 787.0, "ask": 2.2, "ask_size": 322.0, "iv": 0.1649, "open_interest": 0.0, "volume": 0.0, "delta": 0.4715, "gamma": 0.1373, "vega": 0.0761, "theta": -0.0151, "rho": 0.0245, "theo": 1.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "NTSX261218P00059000", "bid": 0.45, "bid_size": 317.0, "ask": 2.4, "ask_size": 325.0, "iv": 0.166, "open_interest": 1.0, "volume": 0.0, "delta": -0.5272, "gamma": 0.1346, "vega": 0.076, "theta": -0.0148, "rho": -0.0363, "theo": 1.317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-06-05T15:15:15", "percent_change": 0.0, "prev_day_close": 1.94999992847443}, {"option": "NTSX261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 322.0, "iv": 0.1848, "open_interest": 10.0, "volume": 0.0, "delta": 0.3506, "gamma": 0.1196, "vega": 0.0712, "theta": -0.0148, "rho": 0.0191, "theo": 0.7069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-30T09:30:15", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "NTSX261218P00060000", "bid": 1.0, "bid_size": 297.0, "ask": 2.9, "ask_size": 325.0, "iv": 0.1546, "open_interest": 1.0, "volume": 0.0, "delta": -0.6458, "gamma": 0.1179, "vega": 0.071, "theta": -0.0145, "rho": -0.0449, "theo": 1.9973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-06-09T11:37:47", "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "NTSX261218C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 322.0, "iv": 0.2078, "open_interest": 0.0, "volume": 0.0, "delta": 0.2678, "gamma": 0.0951, "vega": 0.0637, "theta": -0.0146, "rho": 0.015, "theo": 0.5431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "NTSX261218P00061000", "bid": 1.7, "bid_size": 156.0, "ask": 3.6, "ask_size": 31.0, "iv": 0.1497, "open_interest": 0.0, "volume": 0.0, "delta": -0.7273, "gamma": 0.094, "vega": 0.0634, "theta": -0.0142, "rho": -0.0513, "theo": 2.8307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37500011920929}, {"option": "NTSX261218C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 322.0, "iv": 0.2353, "open_interest": 0.0, "volume": 0.0, "delta": 0.2134, "gamma": 0.075, "vega": 0.0565, "theta": -0.0144, "rho": 0.0121, "theo": 0.4491, "change": 0.0, "open": 0.0, "high": 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": "NTSX261218P00062000", "bid": 2.6, "bid_size": 156.0, "ask": 4.5, "ask_size": 31.0, "iv": 0.1654, "open_interest": 0.0, "volume": 0.0, "delta": -0.781, "gamma": 0.0744, "vega": 0.0562, "theta": -0.0139, "rho": -0.0558, "theo": 3.7327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "NTSX261218C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 322.0, "iv": 0.2669, "open_interest": 0.0, "volume": 0.0, "delta": 0.1761, "gamma": 0.0602, "vega": 0.0504, "theta": -0.0141, "rho": 0.01, "theo": 0.3879, "change": 0.0, "open": 0.0, "high": 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": "NTSX261218P00063000", "bid": 3.5, "bid_size": 100.0, "ask": 5.4, "ask_size": 20.0, "iv": 0.172, "open_interest": 0.0, "volume": 0.0, "delta": -0.8178, "gamma": 0.0598, "vega": 0.0502, "theta": -0.0136, "rho": -0.0593, "theo": 4.6671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "NTSX261218C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 322.0, "iv": 0.2957, "open_interest": 0.0, "volume": 0.0, "delta": 0.1493, "gamma": 0.0493, "vega": 0.0453, "theta": -0.0138, "rho": 0.0086, "theo": 0.3443, "change": 0.0, "open": 0.0, "high": 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": "NTSX261218P00064000", "bid": 4.5, "bid_size": 100.0, "ask": 6.4, "ask_size": 20.0, "iv": 0.2004, "open_interest": 0.0, "volume": 0.0, "delta": -0.8443, "gamma": 0.049, "vega": 0.0452, "theta": -0.0132, "rho": -0.0621, "theo": 5.6189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "NTSX261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 322.0, "iv": 0.3273, "open_interest": 0.0, "volume": 0.0, "delta": 0.1292, "gamma": 0.0412, "vega": 0.0412, "theta": -0.0136, "rho": 0.0074, "theo": 0.3114, "change": 0.0, "open": 0.0, "high": 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": "NTSX261218P00065000", "bid": 5.5, "bid_size": 100.0, "ask": 7.4, "ask_size": 20.0, "iv": 0.2278, "open_interest": 0.0, "volume": 0.0, "delta": -0.8642, "gamma": 0.041, "vega": 0.041, "theta": -0.0129, "rho": -0.0645, "theo": 6.5812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "NTSX261218C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 322.0, "iv": 0.3575, "open_interest": 0.0, "volume": 0.0, "delta": 0.1137, "gamma": 0.035, "vega": 0.0376, "theta": -0.0133, "rho": 0.0066, "theo": 0.2855, "change": 0.0, "open": 0.0, "high": 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": "NTSX261218P00066000", "bid": 6.5, "bid_size": 100.0, "ask": 8.4, "ask_size": 20.0, "iv": 0.2544, "open_interest": 0.0, "volume": 0.0, "delta": -0.8797, "gamma": 0.0348, "vega": 0.0375, "theta": -0.0125, "rho": -0.0665, "theo": 7.5504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "NTSX261218C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 322.0, "iv": 0.3864, "open_interest": 0.0, "volume": 0.0, "delta": 0.1013, "gamma": 0.0301, "vega": 0.0346, "theta": -0.013, "rho": 0.0058, "theo": 0.2643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NTSX261218P00067000", "bid": 7.5, "bid_size": 100.0, "ask": 9.4, "ask_size": 20.0, "iv": 0.2802, "open_interest": 0.0, "volume": 0.0, "delta": -0.892, "gamma": 0.03, "vega": 0.0345, "theta": -0.0122, "rho": -0.0681, "theo": 8.5244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "NTSX270319C00047000", "bid": 10.7, "bid_size": 156.0, "ask": 14.0, "ask_size": 117.0, "iv": 0.3202, "open_interest": 0.0, "volume": 0.0, "delta": 0.8696, "gamma": 0.0166, "vega": 0.0712, "theta": -0.0088, "rho": 0.1106, "theo": 12.6258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "NTSX270319P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 118.0, "iv": 0.396, "open_interest": 0.0, "volume": 0.0, "delta": -0.124, "gamma": 0.0161, "vega": 0.0721, "theta": -0.0098, "rho": -0.0267, "theo": 0.8493, "change": 0.0, "open": 0.0, "high": 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": "NTSX270319C00048000", "bid": 9.8, "bid_size": 156.0, "ask": 13.1, "ask_size": 117.0, "iv": 0.3115, "open_interest": 0.0, "volume": 0.0, "delta": 0.8584, "gamma": 0.0184, "vega": 0.076, "theta": -0.0089, "rho": 0.119, "theo": 11.6766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "NTSX270319P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 118.0, "iv": 0.3737, "open_interest": 0.0, "volume": 0.0, "delta": -0.1347, "gamma": 0.018, "vega": 0.0763, "theta": -0.0099, "rho": -0.0288, "theo": 0.8883, "change": 0.0, "open": 0.0, "high": 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": "NTSX270319C00049000", "bid": 8.9, "bid_size": 156.0, "ask": 12.2, "ask_size": 117.0, "iv": 0.301, "open_interest": 0.0, "volume": 0.0, "delta": 0.8459, "gamma": 0.0206, "vega": 0.0804, "theta": -0.009, "rho": 0.1212, "theo": 10.7324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.89999961853027}, {"option": "NTSX270319P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 118.0, "iv": 0.3513, "open_interest": 0.0, "volume": 0.0, "delta": -0.1468, "gamma": 0.0202, "vega": 0.0809, "theta": -0.0099, "rho": -0.0312, "theo": 0.9314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "NTSX270319C00050000", "bid": 8.0, "bid_size": 156.0, "ask": 11.3, "ask_size": 117.0, "iv": 0.2889, "open_interest": 0.0, "volume": 0.0, "delta": 0.8317, "gamma": 0.023, "vega": 0.0852, "theta": -0.009, "rho": 0.1226, "theo": 9.7934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "NTSX270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 118.0, "iv": 0.3315, "open_interest": 0.0, "volume": 0.0, "delta": -0.1607, "gamma": 0.0227, "vega": 0.0859, "theta": -0.0099, "rho": -0.0338, "theo": 0.9797, "change": 0.0, "open": 0.0, "high": 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": "NTSX270319C00051000", "bid": 7.1, "bid_size": 156.0, "ask": 10.4, "ask_size": 117.0, "iv": 0.2754, "open_interest": 0.0, "volume": 0.0, "delta": 0.8154, "gamma": 0.0259, "vega": 0.0908, "theta": -0.0091, "rho": 0.1287, "theo": 8.8614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "NTSX270319P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 118.0, "iv": 0.306, "open_interest": 0.0, "volume": 0.0, "delta": -0.1767, "gamma": 0.0256, "vega": 0.0911, "theta": -0.0099, "rho": -0.0369, "theo": 1.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "NTSX270319C00052000", "bid": 6.1, "bid_size": 156.0, "ask": 9.5, "ask_size": 117.0, "iv": 0.2552, "open_interest": 0.0, "volume": 0.0, "delta": 0.7966, "gamma": 0.0293, "vega": 0.0964, "theta": -0.0091, "rho": 0.1288, "theo": 7.938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "NTSX270319P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 118.0, "iv": 0.2856, "open_interest": 0.0, "volume": 0.0, "delta": -0.1952, "gamma": 0.0291, "vega": 0.0969, "theta": -0.0099, "rho": -0.0404, "theo": 1.0974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "NTSX270319C00053000", "bid": 5.2, "bid_size": 156.0, "ask": 8.6, "ask_size": 117.0, "iv": 0.2396, "open_interest": 0.0, "volume": 0.0, "delta": 0.7746, "gamma": 0.0332, "vega": 0.1027, "theta": -0.0092, "rho": 0.1318, "theo": 7.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "NTSX270319P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 118.0, "iv": 0.2669, "open_interest": 0.0, "volume": 0.0, "delta": -0.2172, "gamma": 0.0333, "vega": 0.1032, "theta": -0.0099, "rho": -0.0444, "theo": 1.1713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "NTSX270319C00054000", "bid": 4.4, "bid_size": 156.0, "ask": 7.8, "ask_size": 117.0, "iv": 0.2319, "open_interest": 0.0, "volume": 0.0, "delta": 0.7486, "gamma": 0.0379, "vega": 0.1091, "theta": -0.0091, "rho": 0.131, "theo": 6.1283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "NTSX270319P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 118.0, "iv": 0.2473, "open_interest": 0.0, "volume": 0.0, "delta": -0.2433, "gamma": 0.0381, "vega": 0.1097, "theta": -0.0098, "rho": -0.0492, "theo": 1.2601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "NTSX270319C00055000", "bid": 3.6, "bid_size": 156.0, "ask": 7.0, "ask_size": 117.0, "iv": 0.2216, "open_interest": 0.0, "volume": 0.0, "delta": 0.7173, "gamma": 0.0434, "vega": 0.1161, "theta": -0.0091, "rho": 0.1292, "theo": 5.2519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "NTSX270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 118.0, "iv": 0.2243, "open_interest": 0.0, "volume": 0.0, "delta": -0.2749, "gamma": 0.0439, "vega": 0.1167, "theta": -0.0097, "rho": -0.0546, "theo": 1.3699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000002682209}, {"option": "NTSX270319C00056000", "bid": 2.8, "bid_size": 117.0, "ask": 6.2, "ask_size": 117.0, "iv": 0.2088, "open_interest": 0.0, "volume": 0.0, "delta": 0.6793, "gamma": 0.0497, "vega": 0.1231, "theta": -0.009, "rho": 0.1259, "theo": 4.4061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "NTSX270319P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 118.0, "iv": 0.2044, "open_interest": 0.0, "volume": 0.0, "delta": -0.3136, "gamma": 0.0505, "vega": 0.1237, "theta": -0.0095, "rho": -0.0611, "theo": 1.5107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000002682209}, {"option": "NTSX270319C00057000", "bid": 2.1, "bid_size": 118.0, "ask": 5.5, "ask_size": 118.0, "iv": 0.2012, "open_interest": 0.0, "volume": 0.0, "delta": 0.6328, "gamma": 0.0566, "vega": 0.1298, "theta": -0.0089, "rho": 0.1197, "theo": 3.607, "change": 0.0, "open": 0.0, "high": 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": "NTSX270319P00057000", "bid": 0.05, "bid_size": 783.0, "ask": 3.3, "ask_size": 118.0, "iv": 0.1844, "open_interest": 0.0, "volume": 0.0, "delta": -0.3613, "gamma": 0.0578, "vega": 0.1303, "theta": -0.0093, "rho": -0.069, "theo": 1.6994, "change": 0.0, "open": 0.0, "high": 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": "NTSX270319C00058000", "bid": 1.35, "bid_size": 118.0, "ask": 4.8, "ask_size": 118.0, "iv": 0.1882, "open_interest": 0.0, "volume": 0.0, "delta": 0.5765, "gamma": 0.0632, "vega": 0.1352, "theta": -0.0087, "rho": 0.1109, "theo": 2.8805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.7749999165535}, {"option": "NTSX270319P00058000", "bid": 0.3, "bid_size": 313.0, "ask": 3.7, "ask_size": 118.0, "iv": 0.1766, "open_interest": 0.0, "volume": 0.0, "delta": -0.4194, "gamma": 0.0649, "vega": 0.1356, "theta": -0.0091, "rho": -0.078, "theo": 1.9624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500001788139}, {"option": "NTSX270319C00059000", "bid": 0.75, "bid_size": 118.0, "ask": 4.1, "ask_size": 118.0, "iv": 0.1771, "open_interest": 0.0, "volume": 0.0, "delta": 0.5113, "gamma": 0.0678, "vega": 0.1379, "theta": -0.0085, "rho": 0.0995, "theo": 2.2626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "NTSX270319P00059000", "bid": 0.7, "bid_size": 118.0, "ask": 3.9, "ask_size": 118.0, "iv": 0.1627, "open_interest": 0.0, "volume": 0.0, "delta": -0.4869, "gamma": 0.0701, "vega": 0.138, "theta": -0.0088, "rho": -0.0875, "theo": 2.3365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500010728836}, {"option": "NTSX270319C00060000", "bid": 0.15, "bid_size": 783.0, "ask": 3.6, "ask_size": 118.0, "iv": 0.1689, "open_interest": 0.0, "volume": 0.0, "delta": 0.4431, "gamma": 0.0686, "vega": 0.137, "theta": -0.0084, "rho": 0.0869, "theo": 1.7845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500000298023}, {"option": "NTSX270319P00060000", "bid": 1.15, "bid_size": 150.0, "ask": 4.4, "ask_size": 118.0, "iv": 0.1565, "open_interest": 0.0, "volume": 0.0, "delta": -0.5579, "gamma": 0.0713, "vega": 0.1363, "theta": -0.0086, "rho": -0.0965, "theo": 2.8532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22499996423721}, {"option": "NTSX270319C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 118.0, "iv": 0.1726, "open_interest": 1.0, "volume": 0.0, "delta": 0.3801, "gamma": 0.0652, "vega": 0.1326, "theta": -0.0082, "rho": 0.0748, "theo": 1.4466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-24T10:56:51", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "NTSX270319P00061000", "bid": 1.65, "bid_size": 156.0, "ask": 5.0, "ask_size": 117.0, "iv": 0.1503, "open_interest": 0.0, "volume": 0.0, "delta": -0.6233, "gamma": 0.068, "vega": 0.131, "theta": -0.0084, "rho": -0.1038, "theo": 3.5123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "NTSX270319C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 118.0, "iv": 0.1799, "open_interest": 0.0, "volume": 0.0, "delta": 0.3274, "gamma": 0.0595, "vega": 0.1262, "theta": -0.0081, "rho": 0.0644, "theo": 1.2173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NTSX270319P00062000", "bid": 2.3, "bid_size": 156.0, "ask": 5.5, "ask_size": 12.0, "iv": 0.1392, "open_interest": 0.0, "volume": 0.0, "delta": -0.6778, "gamma": 0.0622, "vega": 0.1237, "theta": -0.0081, "rho": -0.1092, "theo": 4.2809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "NTSX270319C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 118.0, "iv": 0.1901, "open_interest": 0.0, "volume": 0.0, "delta": 0.2855, "gamma": 0.0532, "vega": 0.1191, "theta": -0.0081, "rho": 0.0561, "theo": 1.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "NTSX270319P00063000", "bid": 3.0, "bid_size": 156.0, "ask": 6.3, "ask_size": 12.0, "iv": 0.1358, "open_interest": 0.0, "volume": 0.0, "delta": -0.721, "gamma": 0.0557, "vega": 0.1159, "theta": -0.008, "rho": -0.1128, "theo": 5.1213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "NTSX270319C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 118.0, "iv": 0.2021, "open_interest": 0.0, "volume": 0.0, "delta": 0.2523, "gamma": 0.0473, "vega": 0.1122, "theta": -0.008, "rho": 0.0495, "theo": 0.947, "change": 0.0, "open": 0.0, "high": 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": "NTSX270319P00064000", "bid": 3.9, "bid_size": 156.0, "ask": 7.2, "ask_size": 12.0, "iv": 0.143, "open_interest": 0.0, "volume": 0.0, "delta": -0.7549, "gamma": 0.0495, "vega": 0.1082, "theta": -0.0078, "rho": -0.1159, "theo": 6.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "NTSX270319C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 118.0, "iv": 0.2168, "open_interest": 0.0, "volume": 0.0, "delta": 0.2258, "gamma": 0.0422, "vega": 0.1058, "theta": -0.008, "rho": 0.0442, "theo": 0.8628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "NTSX270319P00065000", "bid": 4.9, "bid_size": 100.0, "ask": 8.2, "ask_size": 10.0, "iv": 0.1604, "open_interest": 0.0, "volume": 0.0, "delta": -0.7819, "gamma": 0.044, "vega": 0.1015, "theta": -0.0076, "rho": -0.1179, "theo": 6.9194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "NTSX270319C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 118.0, "iv": 0.2303, "open_interest": 0.0, "volume": 0.0, "delta": 0.2042, "gamma": 0.0377, "vega": 0.1001, "theta": -0.008, "rho": 0.0399, "theo": 0.7974, "change": 0.0, "open": 0.0, "high": 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": "NTSX270319P00066000", "bid": 5.9, "bid_size": 100.0, "ask": 9.2, "ask_size": 10.0, "iv": 0.1771, "open_interest": 0.0, "volume": 0.0, "delta": -0.8036, "gamma": 0.0393, "vega": 0.0951, "theta": -0.0075, "rho": -0.1198, "theo": 7.851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "NTSX270319C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 118.0, "iv": 0.2451, "open_interest": 0.0, "volume": 0.0, "delta": 0.1865, "gamma": 0.0339, "vega": 0.0948, "theta": -0.0079, "rho": 0.0363, "theo": 0.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "NTSX270319P00067000", "bid": 6.9, "bid_size": 100.0, "ask": 10.2, "ask_size": 10.0, "iv": 0.1933, "open_interest": 0.0, "volume": 0.0, "delta": -0.8215, "gamma": 0.0353, "vega": 0.0897, "theta": -0.0073, "rho": -0.1214, "theo": 8.7951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "NTSX270319C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 118.0, "iv": 0.2591, "open_interest": 0.0, "volume": 0.0, "delta": 0.1717, "gamma": 0.0307, "vega": 0.0901, "theta": -0.0079, "rho": 0.0334, "theo": 0.7018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "NTSX270319P00068000", "bid": 7.9, "bid_size": 100.0, "ask": 11.2, "ask_size": 10.0, "iv": 0.209, "open_interest": 0.0, "volume": 0.0, "delta": -0.8364, "gamma": 0.0319, "vega": 0.0847, "theta": -0.0071, "rho": -0.1219, "theo": 9.7481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "NTSX270319C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 118.0, "iv": 0.275, "open_interest": 0.0, "volume": 0.0, "delta": 0.1591, "gamma": 0.0279, "vega": 0.0858, "theta": -0.0079, "rho": 0.0308, "theo": 0.6654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "NTSX270319P00069000", "bid": 8.9, "bid_size": 100.0, "ask": 12.2, "ask_size": 10.0, "iv": 0.2242, "open_interest": 0.0, "volume": 0.0, "delta": -0.849, "gamma": 0.029, "vega": 0.0799, "theta": -0.007, "rho": -0.123, "theo": 10.7079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "NTSX270319C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 118.0, "iv": 0.2876, "open_interest": 1.0, "volume": 0.0, "delta": 0.1483, "gamma": 0.0255, "vega": 0.0819, "theta": -0.0078, "rho": 0.0286, "theo": 0.6343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-30T14:59:49", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "NTSX270319P00070000", "bid": 9.9, "bid_size": 100.0, "ask": 13.2, "ask_size": 10.0, "iv": 0.239, "open_interest": 0.0, "volume": 0.0, "delta": -0.8599, "gamma": 0.0266, "vega": 0.0759, "theta": -0.0068, "rho": -0.1239, "theo": 11.6727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "NTSX270319C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 24.0, "iv": 0.2117, "open_interest": 0.0, "volume": 0.0, "delta": 0.1389, "gamma": 0.0235, "vega": 0.0784, "theta": -0.0078, "rho": 0.0268, "theo": 0.6072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "NTSX270319P00071000", "bid": 10.9, "bid_size": 100.0, "ask": 14.2, "ask_size": 10.0, "iv": 0.2534, "open_interest": 0.0, "volume": 0.0, "delta": -0.8694, "gamma": 0.0246, "vega": 0.0724, "theta": -0.0067, "rho": -0.1237, "theo": 12.6413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "NTSX270617C00048000", "bid": 9.3, "bid_size": 2.0, "ask": 14.2, "ask_size": 1.0, "iv": 0.2584, "open_interest": 0.0, "volume": 0.0, "delta": 0.8273, "gamma": 0.0173, "vega": 0.111, "theta": -0.0053, "rho": 0.1962, "theo": 12.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3999996185303}, {"option": "NTSX270617P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 79.0, "iv": 0.3397, "open_interest": 0.0, "volume": 0.0, "delta": -0.1606, "gamma": 0.0172, "vega": 0.1113, "theta": -0.0076, "rho": -0.0582, "theo": 1.3342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "NTSX270617C00049000", "bid": 8.4, "bid_size": 2.0, "ask": 13.3, "ask_size": 1.0, "iv": 0.2481, "open_interest": 0.0, "volume": 0.0, "delta": 0.8141, "gamma": 0.019, "vega": 0.1164, "theta": -0.0055, "rho": 0.1975, "theo": 11.3777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "NTSX270617P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 79.0, "iv": 0.3226, "open_interest": 0.0, "volume": 0.0, "delta": -0.1736, "gamma": 0.019, "vega": 0.1168, "theta": -0.0076, "rho": -0.0624, "theo": 1.3954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "NTSX270617C00050000", "bid": 7.5, "bid_size": 2.0, "ask": 12.4, "ask_size": 1.0, "iv": 0.237, "open_interest": 0.0, "volume": 0.0, "delta": 0.7994, "gamma": 0.0209, "vega": 0.1223, "theta": -0.0057, "rho": 0.2046, "theo": 10.4689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "NTSX270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 79.0, "iv": 0.3054, "open_interest": 0.0, "volume": 0.0, "delta": -0.1881, "gamma": 0.021, "vega": 0.1227, "theta": -0.0076, "rho": -0.0669, "theo": 1.4633, "change": 0.0, "open": 0.0, "high": 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": "NTSX270617C00051000", "bid": 6.7, "bid_size": 2.0, "ask": 11.6, "ask_size": 1.0, "iv": 0.2337, "open_interest": 0.0, "volume": 0.0, "delta": 0.783, "gamma": 0.0231, "vega": 0.1285, "theta": -0.0058, "rho": 0.2069, "theo": 9.569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "NTSX270617P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 79.0, "iv": 0.284, "open_interest": 0.0, "volume": 0.0, "delta": -0.2046, "gamma": 0.0233, "vega": 0.1292, "theta": -0.0076, "rho": -0.0722, "theo": 1.5399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "NTSX270617C00052000", "bid": 5.9, "bid_size": 2.0, "ask": 10.8, "ask_size": 1.0, "iv": 0.2284, "open_interest": 0.0, "volume": 0.0, "delta": 0.7644, "gamma": 0.0255, "vega": 0.1349, "theta": -0.006, "rho": 0.2086, "theo": 8.6802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "NTSX270617P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 79.0, "iv": 0.2664, "open_interest": 0.0, "volume": 0.0, "delta": -0.2233, "gamma": 0.0259, "vega": 0.1357, "theta": -0.0075, "rho": -0.0778, "theo": 1.6274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "NTSX270617C00053000", "bid": 5.4, "bid_size": 156.0, "ask": 10.0, "ask_size": 78.0, "iv": 0.2324, "open_interest": 0.0, "volume": 0.0, "delta": 0.7433, "gamma": 0.0283, "vega": 0.1416, "theta": -0.0061, "rho": 0.2103, "theo": 7.8051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "NTSX270617P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 79.0, "iv": 0.2519, "open_interest": 0.0, "volume": 0.0, "delta": -0.2448, "gamma": 0.0289, "vega": 0.1424, "theta": -0.0075, "rho": -0.0843, "theo": 1.7285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "NTSX270617C00054000", "bid": 4.7, "bid_size": 156.0, "ask": 9.2, "ask_size": 78.0, "iv": 0.2266, "open_interest": 0.0, "volume": 0.0, "delta": 0.7191, "gamma": 0.0315, "vega": 0.1485, "theta": -0.0062, "rho": 0.2097, "theo": 6.9479, "change": 0.0, "open": 0.0, "high": 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": "NTSX270617P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 79.0, "iv": 0.2366, "open_interest": 0.0, "volume": 0.0, "delta": -0.2695, "gamma": 0.0322, "vega": 0.1497, "theta": -0.0074, "rho": -0.0916, "theo": 1.848, "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": 1.85000002384186}, {"option": "NTSX270617C00055000", "bid": 3.9, "bid_size": 78.0, "ask": 8.5, "ask_size": 79.0, "iv": 0.2191, "open_interest": 0.0, "volume": 0.0, "delta": 0.6912, "gamma": 0.035, "vega": 0.1555, "theta": -0.0063, "rho": 0.2068, "theo": 6.1147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "NTSX270617P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 79.0, "iv": 0.2205, "open_interest": 0.0, "volume": 0.0, "delta": -0.2983, "gamma": 0.0359, "vega": 0.1567, "theta": -0.0073, "rho": -0.1, "theo": 1.9917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000000149012}, {"option": "NTSX270617C00056000", "bid": 2.6, "bid_size": 3.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.1852, "open_interest": 0.0, "volume": 0.0, "delta": 0.6589, "gamma": 0.0387, "vega": 0.1624, "theta": -0.0063, "rho": 0.2016, "theo": 5.3136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "NTSX270617P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 79.0, "iv": 0.2066, "open_interest": 0.0, "volume": 0.0, "delta": -0.3318, "gamma": 0.0399, "vega": 0.1638, "theta": -0.0072, "rho": -0.1093, "theo": 2.1688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.3249998986721}, {"option": "NTSX270617C00057000", "bid": 2.5, "bid_size": 79.0, "ask": 7.4, "ask_size": 1.0, "iv": 0.214, "open_interest": 0.0, "volume": 0.0, "delta": 0.6216, "gamma": 0.0425, "vega": 0.1688, "theta": -0.0064, "rho": 0.1937, "theo": 4.5572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "NTSX270617P00057000", "bid": 0.05, "bid_size": 783.0, "ask": 4.6, "ask_size": 79.0, "iv": 0.1868, "open_interest": 0.0, "volume": 0.0, "delta": -0.3707, "gamma": 0.0441, "vega": 0.1699, "theta": -0.0071, "rho": -0.1199, "theo": 2.3919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999995827675}, {"option": "NTSX270617C00058000", "bid": 1.8, "bid_size": 79.0, "ask": 6.7, "ask_size": 79.0, "iv": 0.2039, "open_interest": 0.0, "volume": 0.0, "delta": 0.579, "gamma": 0.0461, "vega": 0.1741, "theta": -0.0064, "rho": 0.183, "theo": 3.8618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72499996423721}, {"option": "NTSX270617P00058000", "bid": 0.4, "bid_size": 313.0, "ask": 4.9, "ask_size": 79.0, "iv": 0.18, "open_interest": 0.0, "volume": 0.0, "delta": -0.4154, "gamma": 0.048, "vega": 0.175, "theta": -0.0069, "rho": -0.131, "theo": 2.6786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00000005960464}, {"option": "NTSX270617C00059000", "bid": 1.1, "bid_size": 79.0, "ask": 5.7, "ask_size": 79.0, "iv": 0.1835, "open_interest": 0.0, "volume": 0.0, "delta": 0.5319, "gamma": 0.0488, "vega": 0.1775, "theta": -0.0064, "rho": 0.1701, "theo": 3.2476, "change": 0.0, "open": 0.0, "high": 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": "NTSX270617P00059000", "bid": 0.75, "bid_size": 79.0, "ask": 5.3, "ask_size": 79.0, "iv": 0.1735, "open_interest": 1.0, "volume": 0.0, "delta": -0.465, "gamma": 0.0512, "vega": 0.1778, "theta": -0.0068, "rho": -0.1424, "theo": 3.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-21T11:55:57", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "NTSX270617C00060000", "bid": 0.5, "bid_size": 314.0, "ask": 5.1, "ask_size": 79.0, "iv": 0.175, "open_interest": 0.0, "volume": 0.0, "delta": 0.4825, "gamma": 0.0501, "vega": 0.1784, "theta": -0.0064, "rho": 0.1555, "theo": 2.732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004172325}, {"option": "NTSX270617P00060000", "bid": 1.2, "bid_size": 143.0, "ask": 5.8, "ask_size": 79.0, "iv": 0.1699, "open_interest": 0.0, "volume": 0.0, "delta": -0.5174, "gamma": 0.053, "vega": 0.178, "theta": -0.0066, "rho": -0.1532, "theo": 3.5216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "NTSX270617C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 79.0, "iv": 0.1694, "open_interest": 0.0, "volume": 0.0, "delta": 0.4339, "gamma": 0.0498, "vega": 0.1766, "theta": -0.0064, "rho": 0.1406, "theo": 2.3217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500005066395}, {"option": "NTSX270617P00061000", "bid": 1.5, "bid_size": 157.0, "ask": 6.1, "ask_size": 79.0, "iv": 0.1532, "open_interest": 0.0, "volume": 0.0, "delta": -0.5691, "gamma": 0.053, "vega": 0.1751, "theta": -0.0064, "rho": -0.1644, "theo": 4.1026, "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": 4.35000014305115}, {"option": "NTSX270617C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 79.0, "iv": 0.1755, "open_interest": 0.0, "volume": 0.0, "delta": 0.3893, "gamma": 0.0479, "vega": 0.1727, "theta": -0.0064, "rho": 0.1266, "theo": 2.0077, "change": 0.0, "open": 0.0, "high": 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": "NTSX270617P00062000", "bid": 2.1, "bid_size": 3.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.1592, "open_interest": 0.0, "volume": 0.0, "delta": -0.6167, "gamma": 0.0514, "vega": 0.1694, "theta": -0.0063, "rho": -0.1705, "theo": 4.7821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.92500007152557}, {"option": "NTSX270617C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 79.0, "iv": 0.1824, "open_interest": 0.0, "volume": 0.0, "delta": 0.3502, "gamma": 0.0451, "vega": 0.1673, "theta": -0.0064, "rho": 0.1139, "theo": 1.7713, "change": 0.0, "open": 0.0, "high": 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": "NTSX270617P00063000", "bid": 2.6, "bid_size": 156.0, "ask": 7.4, "ask_size": 78.0, "iv": 0.1431, "open_interest": 0.0, "volume": 0.0, "delta": -0.6582, "gamma": 0.0488, "vega": 0.1632, "theta": -0.0061, "rho": -0.1755, "theo": 5.5403, "change": 0.0, "open": 0.0, "high": 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": "NTSX270617C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 79.0, "iv": 0.1906, "open_interest": 0.0, "volume": 0.0, "delta": 0.3169, "gamma": 0.042, "vega": 0.1613, "theta": -0.0064, "rho": 0.1031, "theo": 1.5922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "NTSX270617P00064000", "bid": 3.6, "bid_size": 3.0, "ask": 8.6, "ask_size": 3.0, "iv": 0.1634, "open_interest": 0.0, "volume": 0.0, "delta": -0.6938, "gamma": 0.0457, "vega": 0.1551, "theta": -0.006, "rho": -0.1797, "theo": 6.3574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "NTSX270617C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 79.0, "iv": 0.1972, "open_interest": 0.0, "volume": 0.0, "delta": 0.2889, "gamma": 0.0388, "vega": 0.1551, "theta": -0.0064, "rho": 0.0939, "theo": 1.4542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "NTSX270617P00065000", "bid": 4.5, "bid_size": 3.0, "ask": 9.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7236, "gamma": 0.0424, "vega": 0.1485, "theta": -0.0058, "rho": -0.1818, "theo": 7.2147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "NTSX270617C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 79.0, "iv": 0.2057, "open_interest": 0.0, "volume": 0.0, "delta": 0.2652, "gamma": 0.0358, "vega": 0.1491, "theta": -0.0064, "rho": 0.0861, "theo": 1.3451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "NTSX270617P00066000", "bid": 5.5, "bid_size": 1.0, "ask": 10.4, "ask_size": 2.0, "iv": 0.1874, "open_interest": 0.0, "volume": 0.0, "delta": -0.7488, "gamma": 0.0392, "vega": 0.1402, "theta": -0.0056, "rho": -0.1817, "theo": 8.1019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "NTSX270617C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 79.0, "iv": 0.215, "open_interest": 0.0, "volume": 0.0, "delta": 0.2451, "gamma": 0.033, "vega": 0.1432, "theta": -0.0064, "rho": 0.0793, "theo": 1.2571, "change": 0.0, "open": 0.0, "high": 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": "NTSX270617P00067000", "bid": 6.5, "bid_size": 1.0, "ask": 11.4, "ask_size": 2.0, "iv": 0.2021, "open_interest": 0.0, "volume": 0.0, "delta": -0.7702, "gamma": 0.0363, "vega": 0.1336, "theta": -0.0054, "rho": -0.1844, "theo": 9.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "NTSX270617C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 79.0, "iv": 0.225, "open_interest": 0.0, "volume": 0.0, "delta": 0.2278, "gamma": 0.0305, "vega": 0.1378, "theta": -0.0064, "rho": 0.0736, "theo": 1.1845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "NTSX270617P00068000", "bid": 7.5, "bid_size": 1.0, "ask": 12.4, "ask_size": 2.0, "iv": 0.2162, "open_interest": 0.0, "volume": 0.0, "delta": -0.7883, "gamma": 0.0336, "vega": 0.128, "theta": -0.0053, "rho": -0.1852, "theo": 9.9328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "NTSX270617C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 79.0, "iv": 0.2363, "open_interest": 0.0, "volume": 0.0, "delta": 0.213, "gamma": 0.0283, "vega": 0.1328, "theta": -0.0064, "rho": 0.0687, "theo": 1.1234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "NTSX270617P00069000", "bid": 8.5, "bid_size": 1.0, "ask": 13.4, "ask_size": 2.0, "iv": 0.2299, "open_interest": 0.0, "volume": 0.0, "delta": -0.8041, "gamma": 0.0312, "vega": 0.1213, "theta": -0.0051, "rho": -0.1818, "theo": 10.8675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "NTSX270617C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 79.0, "iv": 0.2451, "open_interest": 0.0, "volume": 0.0, "delta": 0.2, "gamma": 0.0263, "vega": 0.128, "theta": -0.0064, "rho": 0.0643, "theo": 1.0712, "change": 0.0, "open": 0.0, "high": 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": "NTSX270617P00070000", "bid": 9.5, "bid_size": 1.0, "ask": 14.4, "ask_size": 2.0, "iv": 0.2431, "open_interest": 0.0, "volume": 0.0, "delta": -0.8178, "gamma": 0.0291, "vega": 0.1153, "theta": -0.0049, "rho": -0.1817, "theo": 11.8115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "NTSX270617C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 79.0, "iv": 0.2571, "open_interest": 0.0, "volume": 0.0, "delta": 0.1886, "gamma": 0.0245, "vega": 0.1236, "theta": -0.0064, "rho": 0.0605, "theo": 1.0261, "change": 0.0, "open": 0.0, "high": 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": "NTSX270617P00071000", "bid": 10.5, "bid_size": 1.0, "ask": 15.4, "ask_size": 2.0, "iv": 0.256, "open_interest": 0.0, "volume": 0.0, "delta": -0.8298, "gamma": 0.0272, "vega": 0.1104, "theta": -0.0047, "rho": -0.1836, "theo": 12.7622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "NTSX270617C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 79.0, "iv": 0.2669, "open_interest": 0.0, "volume": 0.0, "delta": 0.1786, "gamma": 0.0229, "vega": 0.1196, "theta": -0.0064, "rho": 0.0572, "theo": 0.9865, "change": 0.0, "open": 0.0, "high": 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": "NTSX270617P00072000", "bid": 11.5, "bid_size": 1.0, "ask": 16.4, "ask_size": 2.0, "iv": 0.2685, "open_interest": 0.0, "volume": 0.0, "delta": -0.8406, "gamma": 0.0256, "vega": 0.1063, "theta": -0.0045, "rho": -0.1847, "theo": 13.7178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500000953674}], "symbol": "NTSX", "security_type": "stock", "exchange_id": 3, "current_price": 58.7, "price_change": 1.13, "price_change_percent": 1.9628, "bid": 55.36, "ask": 62.05, "bid_size": 100, "ask_size": 100, "open": 57.98, "high": 58.9056, "low": 57.98, "close": 58.7, "prev_day_close": 57.57, "volume": 46750, "iv30": 17.803, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415192917, "last_trade_time": "2026-11-09T15:59:52", "tick": "down"}, "symbol": "NTSX"}