{"timestamp": "2026-11-10 01:55:46", "data": {"options": [{"option": "NUCL261120C00001000", "bid": 2.5, "bid_size": 155.0, "ask": 3.7, "ask_size": 45.0, "iv": 8.2518, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 2.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.17, "last_trade_time": "2026-11-04T13:08:39", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "NUCL261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0034, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 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": "NUCL261120C00002000", "bid": 1.5, "bid_size": 155.0, "ask": 2.65, "ask_size": 45.0, "iv": 4.2532, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 1.915, "change": 0.0, "open": 0.0, "high": 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": "NUCL261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0282, "vega": 0.0002, "theta": -0.0018, "rho": 0.0, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 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": "NUCL261120C00003000", "bid": 0.5, "bid_size": 155.0, "ask": 1.65, "ask_size": 45.0, "iv": 2.2418, "open_interest": 0.0, "volume": 0.0, "delta": 0.9345, "gamma": 0.2602, "vega": 0.0008, "theta": -0.0075, "rho": 0.0003, "theo": 0.9253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.999999977648258}, {"option": "NUCL261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 21.0, "iv": 6.5264, "open_interest": 0.0, "volume": 0.0, "delta": -0.0972, "gamma": 0.2068, "vega": 0.0012, "theta": -0.0063, "rho": -0.0001, "theo": 0.0408, "change": 0.0, "open": 0.0, "high": 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": "NUCL261120C00004000", "bid": 0.05, "bid_size": 2.0, "ask": 0.55, "ask_size": 207.0, "iv": 1.3357, "open_interest": 6.0, "volume": 4.0, "delta": 0.4447, "gamma": 0.6712, "vega": 0.0026, "theta": -0.0114, "rho": 0.0004, "theo": 0.1806, "change": -0.12, "open": 0.5, "high": 0.6, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T12:06:20", "percent_change": -24.0, "prev_day_close": 0.499999994412065}, {"option": "NUCL261120P00004000", "bid": 0.1, "bid_size": 632.0, "ask": 0.6, "ask_size": 11.0, "iv": 0.9932, "open_interest": 6.0, "volume": 1.0, "delta": -0.5554, "gamma": 0.6375, "vega": 0.0026, "theta": -0.0108, "rho": -0.0009, "theo": 0.3221, "change": -0.75, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T14:37:11", "percent_change": -62.5, "prev_day_close": 1.20000004768372}, {"option": "NUCL261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2.0, "iv": 1.5208, "open_interest": 31.0, "volume": 6.0, "delta": 0.0625, "gamma": 0.196, "vega": 0.0008, "theta": -0.0033, "rho": 0.0001, "theo": 0.0155, "change": 0.01, "open": 0.1, "high": 0.11, "low": 0.1, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T11:32:02", "percent_change": 10.0, "prev_day_close": 0.100000001490116}, {"option": "NUCL261120P00005000", "bid": 0.5, "bid_size": 120.0, "ask": 3.3, "ask_size": 5.0, "iv": 4.1719, "open_interest": 9.0, "volume": 0.0, "delta": -0.9216, "gamma": 0.1896, "vega": 0.0008, "theta": -0.0031, "rho": -0.0017, "theo": 1.1614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-11-04T11:33:01", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "NUCL261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 11.0, "iv": 1.7747, "open_interest": 19.0, "volume": 6.0, "delta": 0.0095, "gamma": 0.0356, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.002, "change": 0.04, "open": 0.04, "high": 0.09, "low": 0.01, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T11:24:15", "percent_change": 80.0, "prev_day_close": 0.0500000007450581}, {"option": "NUCL261120P00006000", "bid": 1.35, "bid_size": 120.0, "ask": 4.1, "ask_size": 5.0, "iv": 4.2652, "open_interest": 3.0, "volume": 1.0, "delta": -0.973, "gamma": 0.0347, "vega": 0.0002, "theta": -0.0004, "rho": -0.0021, "theo": 2.1468, "change": -0.8, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -29.0909, "prev_day_close": 2.75000011920929}, {"option": "NUCL261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 19.0, "iv": 2.5965, "open_interest": 9.0, "volume": 0.0, "delta": 0.002, "gamma": 0.008, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T10:16:49", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NUCL261120P00007000", "bid": 2.4, "bid_size": 120.0, "ask": 5.1, "ask_size": 5.0, "iv": 4.9358, "open_interest": 1.0, "volume": 0.0, "delta": -0.9803, "gamma": 0.0079, "vega": 0.0, "theta": 0.0, "rho": -0.0025, "theo": 3.1436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-10-07T13:55:08", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "NUCL261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 535.0, "iv": 4.0891, "open_interest": 16.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0022, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T12:09:56", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "NUCL261120P00008000", "bid": 3.3, "bid_size": 120.0, "ask": 6.2, "ask_size": 1.0, "iv": 5.4006, "open_interest": 0.0, "volume": 0.0, "delta": -0.9818, "gamma": 0.0022, "vega": 0.0, "theta": 0.0, "rho": -0.0028, "theo": 4.1417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "NUCL261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 666.0, "iv": 5.8363, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0007, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "NUCL261120P00009000", "bid": 4.4, "bid_size": 120.0, "ask": 7.2, "ask_size": 1.0, "iv": 5.9874, "open_interest": 0.0, "volume": 0.0, "delta": -0.9821, "gamma": 0.0007, "vega": 0.0, "theta": 0.0, "rho": -0.0032, "theo": 5.14, "change": 0.0, "open": 0.0, "high": 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": "NUCL261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 665.0, "iv": 6.1672, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "NUCL261120P00010000", "bid": 5.4, "bid_size": 120.0, "ask": 8.2, "ask_size": 1.0, "iv": 6.324, "open_interest": 0.0, "volume": 0.0, "delta": -0.9822, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": -0.0036, "theo": 6.1384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "NUCL261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 655.0, "iv": 6.4564, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "NUCL261120P00011000", "bid": 6.4, "bid_size": 120.0, "ask": 9.2, "ask_size": 1.0, "iv": 6.6189, "open_interest": 0.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.0039, "theo": 7.1368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "NUCL261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 657.0, "iv": 6.7121, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "NUCL261120P00012000", "bid": 7.4, "bid_size": 120.0, "ask": 10.2, "ask_size": 1.0, "iv": 6.8808, "open_interest": 0.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0043, "theo": 8.1352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "NUCL261218C00001000", "bid": 2.5, "bid_size": 120.0, "ask": 3.7, "ask_size": 12.0, "iv": 4.893, "open_interest": 0.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0302, "vega": 0.0003, "theta": -0.0063, "rho": 0.0001, "theo": 2.9213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.17, "last_trade_time": "2026-11-04T13:08:20", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "NUCL261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0321, "gamma": 0.0184, "vega": 0.0009, "theta": -0.0035, "rho": -0.0002, "theo": 0.0733, "change": 0.0, "open": 0.0, "high": 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": "NUCL261218C00002000", "bid": 1.5, "bid_size": 120.0, "ask": 2.65, "ask_size": 12.0, "iv": 2.5465, "open_interest": 0.0, "volume": 0.0, "delta": 0.9322, "gamma": 0.0951, "vega": 0.0014, "theta": -0.0067, "rho": 0.0006, "theo": 1.9442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.62, "last_trade_time": "2026-10-13T11:51:56", "percent_change": 0.0, "prev_day_close": 1.99999994039536}, {"option": "NUCL261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 5.761, "open_interest": 0.0, "volume": 0.0, "delta": -0.0873, "gamma": 0.0658, "vega": 0.002, "theta": -0.0047, "rho": -0.0005, "theo": 0.1267, "change": 0.0, "open": 0.0, "high": 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": "NUCL261218C00003000", "bid": 0.45, "bid_size": 121.0, "ask": 1.75, "ask_size": 28.0, "iv": 1.4402, "open_interest": 0.0, "volume": 0.0, "delta": 0.7945, "gamma": 0.2269, "vega": 0.0032, "theta": -0.0071, "rho": 0.0011, "theo": 1.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-06-23T10:12:49", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "NUCL261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 485.0, "iv": 3.4706, "open_interest": 231.0, "volume": 0.0, "delta": -0.2177, "gamma": 0.1821, "vega": 0.0037, "theta": -0.0058, "rho": -0.0012, "theo": 0.2463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T11:21:28", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "NUCL261218C00004000", "bid": 0.15, "bid_size": 357.0, "ask": 0.5, "ask_size": 328.0, "iv": 0.8567, "open_interest": 67.0, "volume": 49.0, "delta": 0.4792, "gamma": 0.3513, "vega": 0.0049, "theta": -0.0065, "rho": 0.0012, "theo": 0.3652, "change": -0.325, "open": 0.55, "high": 0.56, "low": 0.2, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:36:38", "percent_change": -52.0, "prev_day_close": 0.625}, {"option": "NUCL261218P00004000", "bid": 0.3, "bid_size": 318.0, "ask": 0.6, "ask_size": 5.0, "iv": 0.5845, "open_interest": 97.0, "volume": 2.0, "delta": -0.5015, "gamma": 0.3116, "vega": 0.0048, "theta": -0.0058, "rho": -0.0029, "theo": 0.619, "change": 0.175, "open": 0.35, "high": 0.55, "low": 0.35, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:15:13", "percent_change": 46.6667, "prev_day_close": 0.375}, {"option": "NUCL261218C00005000", "bid": 0.05, "bid_size": 1.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.0118, "open_interest": 33.0, "volume": 37.0, "delta": 0.2208, "gamma": 0.2418, "vega": 0.0037, "theta": -0.0047, "rho": 0.0007, "theo": 0.1328, "change": 0.175, "open": 0.17, "high": 0.3, "low": 0.17, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T13:29:56", "percent_change": 140.0, "prev_day_close": 0.125}, {"option": "NUCL261218P00005000", "bid": 0.65, "bid_size": 128.0, "ask": 1.9, "ask_size": 5.0, "iv": 0.4539, "open_interest": 15.0, "volume": 0.0, "delta": -0.7366, "gamma": 0.2262, "vega": 0.0036, "theta": -0.0043, "rho": -0.0048, "theo": 1.3965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T09:30:04", "percent_change": 0.0, "prev_day_close": 1.12499998509884}, {"option": "NUCL261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 461.0, "iv": 1.1935, "open_interest": 828.0, "volume": 1.0, "delta": 0.1167, "gamma": 0.1429, "vega": 0.0025, "theta": -0.0034, "rho": 0.0004, "theo": 0.066, "change": -0.25, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:53:36", "percent_change": -83.3333, "prev_day_close": 0.300000011920929}, {"option": "NUCL261218P00006000", "bid": 1.45, "bid_size": 394.0, "ask": 4.3, "ask_size": 7.0, "iv": 2.4441, "open_interest": 113.0, "volume": 0.0, "delta": -0.8342, "gamma": 0.1364, "vega": 0.0024, "theta": -0.003, "rho": -0.0063, "theo": 2.3282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-23T11:51:34", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "NUCL261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1244.0, "iv": 2.8016, "open_interest": 87.0, "volume": 0.0, "delta": 0.0707, "gamma": 0.09, "vega": 0.0017, "theta": -0.0025, "rho": 0.0002, "theo": 0.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-15T09:30:01", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "NUCL261218P00007000", "bid": 2.4, "bid_size": 120.0, "ask": 5.2, "ask_size": 1.0, "iv": 2.5908, "open_interest": 9.0, "volume": 0.0, "delta": -0.878, "gamma": 0.0867, "vega": 0.0017, "theta": -0.0021, "rho": -0.0076, "theo": 3.2974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-26T12:19:40", "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "NUCL261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.4075, "open_interest": 1088.0, "volume": 2.0, "delta": 0.0468, "gamma": 0.0607, "vega": 0.0012, "theta": -0.0019, "rho": 0.0002, "theo": 0.0258, "change": 0.03, "open": 0.02, "high": 0.08, "low": 0.02, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T10:09:17", "percent_change": 60.0, "prev_day_close": 0.0500000007450581}, {"option": "NUCL261218P00008000", "bid": 3.4, "bid_size": 145.0, "ask": 6.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 44.0, "volume": 0.0, "delta": -0.9009, "gamma": 0.0588, "vega": 0.0012, "theta": -0.0014, "rho": -0.0088, "theo": 4.2794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-05T10:30:10", "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "NUCL261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 815.0, "iv": 1.3841, "open_interest": 90.0, "volume": 0.0, "delta": 0.0329, "gamma": 0.0431, "vega": 0.0009, "theta": -0.0015, "rho": 0.0001, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-28T13:07:02", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "NUCL261218P00009000", "bid": 4.4, "bid_size": 120.0, "ask": 7.2, "ask_size": 1.0, "iv": 3.0514, "open_interest": 9.0, "volume": 0.0, "delta": -0.9143, "gamma": 0.0418, "vega": 0.0009, "theta": -0.0009, "rho": -0.0099, "theo": 5.2668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-10-15T11:19:31", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "NUCL261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.7001, "open_interest": 655.0, "volume": 0.0, "delta": 0.0242, "gamma": 0.0318, "vega": 0.0007, "theta": -0.0012, "rho": 0.0001, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-03T13:15:43", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NUCL261218P00010000", "bid": 5.4, "bid_size": 139.0, "ask": 8.2, "ask_size": 1.0, "iv": 3.2339, "open_interest": 34.0, "volume": 0.0, "delta": -0.9228, "gamma": 0.031, "vega": 0.0007, "theta": -0.0006, "rho": -0.0111, "theo": 6.257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-01T15:01:18", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "NUCL261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1108.0, "iv": 2.3721, "open_interest": 1228.0, "volume": 0.0, "delta": 0.0183, "gamma": 0.0242, "vega": 0.0006, "theta": -0.001, "rho": 0.0001, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-09T13:24:29", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NUCL261218P00011000", "bid": 6.4, "bid_size": 127.0, "ask": 9.2, "ask_size": 1.0, "iv": 3.3945, "open_interest": 12.0, "volume": 0.0, "delta": -0.9285, "gamma": 0.0237, "vega": 0.0006, "theta": -0.0002, "rho": -0.0122, "theo": 7.2488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.05, "last_trade_time": "2026-10-28T13:28:51", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "NUCL261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 18.0, "iv": 2.0753, "open_interest": 8221.0, "volume": 5.0, "delta": 0.0143, "gamma": 0.0189, "vega": 0.0004, "theta": -0.0008, "rho": 0.0, "theo": 0.0078, "change": -0.055, "open": 0.01, "high": 0.07, "low": 0.01, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T15:19:37", "percent_change": -44.0, "prev_day_close": 0.125}, {"option": "NUCL261218P00012000", "bid": 7.4, "bid_size": 142.0, "ask": 10.2, "ask_size": 1.0, "iv": 3.538, "open_interest": 38.0, "volume": 0.0, "delta": -0.9324, "gamma": 0.0186, "vega": 0.0004, "theta": 0.0, "rho": -0.0133, "theo": 8.2416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-07-23T10:29:26", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "NUCL261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 2.176, "open_interest": 451.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0151, "vega": 0.0004, "theta": -0.0007, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-16T11:58:30", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NUCL261218P00013000", "bid": 8.4, "bid_size": 120.0, "ask": 11.2, "ask_size": 1.0, "iv": 3.6677, "open_interest": 2.0, "volume": 0.0, "delta": -0.9353, "gamma": 0.0149, "vega": 0.0004, "theta": 0.0, "rho": -0.0144, "theo": 9.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-08-26T15:46:33", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "NUCL261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 2.1113, "open_interest": 413.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0122, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-06T12:53:44", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NUCL261218P00014000", "bid": 9.2, "bid_size": 120.0, "ask": 12.2, "ask_size": 1.0, "iv": 3.5526, "open_interest": 6.0, "volume": 0.0, "delta": -0.9375, "gamma": 0.0122, "vega": 0.0003, "theta": 0.0, "rho": -0.0155, "theo": 10.2288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-07-02T09:30:02", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "NUCL261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 2.0, "iv": 3.3273, "open_interest": 10.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.01, "vega": 0.0003, "theta": -0.0005, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-06-18T12:30:13", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "NUCL261218P00015000", "bid": 10.2, "bid_size": 120.0, "ask": 13.2, "ask_size": 1.0, "iv": 3.6605, "open_interest": 6.0, "volume": 0.0, "delta": -0.9392, "gamma": 0.0102, "vega": 0.0003, "theta": 0.0, "rho": -0.0165, "theo": 11.2229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-06-29T09:30:19", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "NUCL261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1323.0, "iv": 4.139, "open_interest": 0.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0084, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 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": "NUCL261218P00016000", "bid": 11.2, "bid_size": 120.0, "ask": 14.2, "ask_size": 1.0, "iv": 3.7603, "open_interest": 7.0, "volume": 0.0, "delta": -0.9406, "gamma": 0.0086, "vega": 0.0002, "theta": 0.0, "rho": -0.0175, "theo": 12.2172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-07-01T09:30:03", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "NUCL261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1328.0, "iv": 4.2248, "open_interest": 0.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.007, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 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": "NUCL261218P00017000", "bid": 12.2, "bid_size": 120.0, "ask": 15.2, "ask_size": 1.0, "iv": 3.8531, "open_interest": 5.0, "volume": 0.0, "delta": -0.9417, "gamma": 0.0075, "vega": 0.0002, "theta": 0.0, "rho": -0.0185, "theo": 13.2118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-08-05T09:30:03", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "NUCL261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1289.0, "iv": 4.3045, "open_interest": 0.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.006, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 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": "NUCL261218P00018000", "bid": 13.2, "bid_size": 120.0, "ask": 16.2, "ask_size": 1.0, "iv": 3.9399, "open_interest": 6.0, "volume": 0.0, "delta": -0.9427, "gamma": 0.0067, "vega": 0.0002, "theta": 0.0, "rho": -0.0194, "theo": 14.2065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-07-01T09:30:06", "percent_change": 0.0, "prev_day_close": 14.6500005722046}, {"option": "NUCL261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1327.0, "iv": 4.379, "open_interest": 0.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0051, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 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": "NUCL261218P00019000", "bid": 14.2, "bid_size": 120.0, "ask": 17.2, "ask_size": 1.0, "iv": 4.0214, "open_interest": 2.0, "volume": 0.0, "delta": -0.9436, "gamma": 0.0061, "vega": 0.0002, "theta": 0.0, "rho": -0.0203, "theo": 15.2013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-06-23T09:30:23", "percent_change": 0.0, "prev_day_close": 15.6500005722046}, {"option": "NUCL261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 20.0, "iv": 2.689, "open_interest": 90.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0044, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-07-29T09:30:43", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "NUCL261218P00020000", "bid": 15.3, "bid_size": 137.0, "ask": 18.2, "ask_size": 1.0, "iv": 4.2172, "open_interest": 30.0, "volume": 0.0, "delta": -0.9444, "gamma": 0.0057, "vega": 0.0001, "theta": 0.0, "rho": -0.021, "theo": 16.1962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-05-05T10:07:09", "percent_change": 0.0, "prev_day_close": 16.6500005722046}, {"option": "NUCL261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1333.0, "iv": 4.5151, "open_interest": 1.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0038, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-05-04T09:30:03", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "NUCL261218P00021000", "bid": 16.3, "bid_size": 120.0, "ask": 19.2, "ask_size": 1.0, "iv": 4.2897, "open_interest": 1.0, "volume": 0.0, "delta": -0.9451, "gamma": 0.0054, "vega": 0.0001, "theta": 0.0, "rho": -0.0218, "theo": 17.1913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-04-27T09:30:03", "percent_change": 0.0, "prev_day_close": 17.6500005722046}, {"option": "NUCL261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1314.0, "iv": 4.5775, "open_interest": 0.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0033, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 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": "NUCL261218P00022000", "bid": 17.3, "bid_size": 120.0, "ask": 20.2, "ask_size": 1.0, "iv": 4.3585, "open_interest": 0.0, "volume": 0.0, "delta": -0.9458, "gamma": 0.0053, "vega": 0.0001, "theta": 0.0, "rho": -0.0224, "theo": 18.1865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6500005722046}, {"option": "NUCL261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1303.0, "iv": 4.6363, "open_interest": 10.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0029, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-04-27T14:01:02", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "NUCL261218P00023000", "bid": 18.3, "bid_size": 120.0, "ask": 21.2, "ask_size": 1.0, "iv": 4.4239, "open_interest": 0.0, "volume": 0.0, "delta": -0.9466, "gamma": 0.0052, "vega": 0.0001, "theta": 0.0, "rho": -0.0232, "theo": 19.1818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-06-23T09:30:05", "percent_change": 0.0, "prev_day_close": 19.6500005722046}, {"option": "NUCL261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1314.0, "iv": 4.692, "open_interest": 0.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0026, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 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": "NUCL261218P00024000", "bid": 19.3, "bid_size": 120.0, "ask": 22.2, "ask_size": 1.0, "iv": 4.4863, "open_interest": 0.0, "volume": 0.0, "delta": -0.9473, "gamma": 0.0053, "vega": 0.0001, "theta": 0.0, "rho": -0.0236, "theo": 20.1772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.7, "last_trade_time": "2026-06-26T09:30:04", "percent_change": 0.0, "prev_day_close": 20.6500005722046}, {"option": "NUCL261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1041.0, "iv": 3.6935, "open_interest": 50.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0023, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-05-26T09:30:16", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "NUCL261218P00025000", "bid": 20.3, "bid_size": 120.0, "ask": 23.2, "ask_size": 1.0, "iv": 4.5458, "open_interest": 0.0, "volume": 0.0, "delta": -0.948, "gamma": 0.0054, "vega": 0.0001, "theta": 0.0, "rho": -0.0243, "theo": 21.1727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.2, "last_trade_time": "2026-05-15T09:30:02", "percent_change": 0.0, "prev_day_close": 21.6500005722046}, {"option": "NUCL270115C00001000", "bid": 2.4, "bid_size": 305.0, "ask": 3.9, "ask_size": 125.0, "iv": 4.3635, "open_interest": 0.0, "volume": 0.0, "delta": 0.9536, "gamma": 0.0329, "vega": 0.0011, "theta": -0.0061, "rho": 0.0005, "theo": 2.9575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "NUCL270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.046, "gamma": 0.0186, "vega": 0.0016, "theta": -0.0036, "rho": -0.0007, "theo": 0.1817, "change": 0.0, "open": 0.0, "high": 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": "NUCL270115C00002000", "bid": 1.4, "bid_size": 310.0, "ask": 2.75, "ask_size": 146.0, "iv": 2.114, "open_interest": 0.0, "volume": 0.0, "delta": 0.8867, "gamma": 0.0884, "vega": 0.0025, "theta": -0.0062, "rho": 0.0011, "theo": 2.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000007152557}, {"option": "NUCL270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 256.0, "iv": 4.3648, "open_interest": 0.0, "volume": 0.0, "delta": -0.1162, "gamma": 0.0609, "vega": 0.0032, "theta": -0.0044, "rho": -0.0014, "theo": 0.2703, "change": 0.0, "open": 0.0, "high": 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": "NUCL270115C00003000", "bid": 0.05, "bid_size": 942.0, "ask": 1.8, "ask_size": 179.0, "iv": 1.7262, "open_interest": 2.0, "volume": 0.0, "delta": 0.7493, "gamma": 0.1897, "vega": 0.0046, "theta": -0.006, "rho": 0.0018, "theo": 1.1162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-20T14:10:11", "percent_change": 0.0, "prev_day_close": 1.07500000298023}, {"option": "NUCL270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 8.0, "iv": 0.6757, "open_interest": 0.0, "volume": 1.0, "delta": -0.2465, "gamma": 0.1442, "vega": 0.0051, "theta": -0.0047, "rho": -0.0027, "theo": 0.4273, "change": -0.9, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T12:17:40", "percent_change": -78.2609, "prev_day_close": 1.14999997615814}, {"option": "NUCL270115C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 301.0, "iv": 0.9997, "open_interest": 40.0, "volume": 25.0, "delta": 0.4934, "gamma": 0.2628, "vega": 0.0062, "theta": -0.0053, "rho": 0.0019, "theo": 0.4879, "change": -0.125, "open": 0.73, "high": 0.73, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:37:32", "percent_change": -23.8095, "prev_day_close": 0.525000005960464}, {"option": "NUCL270115P00004000", "bid": 0.3, "bid_size": 335.0, "ask": 2.6, "ask_size": 1.0, "iv": 1.9904, "open_interest": 0.0, "volume": 0.0, "delta": -0.4684, "gamma": 0.22, "vega": 0.0061, "theta": -0.0044, "rho": -0.0051, "theo": 0.8427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-06T10:34:36", "percent_change": 0.0, "prev_day_close": 0.82499997317791}, {"option": "NUCL270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 352.0, "iv": 1.1884, "open_interest": 15.0, "volume": 2.0, "delta": 0.2922, "gamma": 0.207, "vega": 0.0055, "theta": -0.0044, "rho": 0.0013, "theo": 0.2466, "change": -0.45, "open": 0.83, "high": 0.83, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T11:26:18", "percent_change": -56.25, "prev_day_close": 0.800000011920929}, {"option": "NUCL270115P00005000", "bid": 0.45, "bid_size": 324.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.5453, "open_interest": 0.0, "volume": 0.0, "delta": -0.642, "gamma": 0.1855, "vega": 0.0053, "theta": -0.0038, "rho": -0.0079, "theo": 1.6157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.99999995529652}, {"option": "NUCL270115C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 874.0, "iv": 1.7328, "open_interest": 8.0, "volume": 0.0, "delta": 0.1948, "gamma": 0.1493, "vega": 0.0045, "theta": -0.0038, "rho": 0.001, "theo": 0.1587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-10-27T10:50:48", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "NUCL270115P00006000", "bid": 1.4, "bid_size": 146.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.7211, "open_interest": 0.0, "volume": 0.0, "delta": -0.729, "gamma": 0.138, "vega": 0.0043, "theta": -0.0032, "rho": -0.0103, "theo": 2.5264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "NUCL270115C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 11.0, "iv": 1.1411, "open_interest": 1004.0, "volume": 0.0, "delta": 0.1427, "gamma": 0.1123, "vega": 0.0036, "theta": -0.0033, "rho": 0.0007, "theo": 0.1155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-05T12:16:15", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NUCL270115P00007000", "bid": 2.4, "bid_size": 132.0, "ask": 5.2, "ask_size": 1.0, "iv": 1.8676, "open_interest": 0.0, "volume": 0.0, "delta": -0.7767, "gamma": 0.1054, "vega": 0.0035, "theta": -0.0027, "rho": -0.0125, "theo": 3.4773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "NUCL270115C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 5.0, "iv": 1.77, "open_interest": 100.0, "volume": 0.0, "delta": 0.1108, "gamma": 0.0881, "vega": 0.0031, "theta": -0.0029, "rho": 0.0006, "theo": 0.0896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T12:16:15", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "NUCL270115P00008000", "bid": 3.2, "bid_size": 132.0, "ask": 6.2, "ask_size": 1.0, "iv": 1.8725, "open_interest": 0.0, "volume": 0.0, "delta": -0.8064, "gamma": 0.0835, "vega": 0.003, "theta": -0.0022, "rho": -0.0146, "theo": 4.4442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "NUCL270115C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 1091.0, "iv": 2.6303, "open_interest": 0.0, "volume": 0.0, "delta": 0.0894, "gamma": 0.0715, "vega": 0.0026, "theta": -0.0026, "rho": 0.0005, "theo": 0.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "NUCL270115P00009000", "bid": 4.2, "bid_size": 132.0, "ask": 7.3, "ask_size": 1.0, "iv": 2.1312, "open_interest": 0.0, "volume": 0.0, "delta": -0.8265, "gamma": 0.0682, "vega": 0.0026, "theta": -0.0019, "rho": -0.0166, "theo": 5.4192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "NUCL270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 970.0, "iv": 2.7637, "open_interest": 0.0, "volume": 0.0, "delta": 0.0742, "gamma": 0.0595, "vega": 0.0023, "theta": -0.0023, "rho": 0.0004, "theo": 0.0601, "change": 0.0, "open": 0.0, "high": 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": "NUCL270115P00010000", "bid": 5.2, "bid_size": 132.0, "ask": 8.3, "ask_size": 2.0, "iv": 2.2737, "open_interest": 0.0, "volume": 0.0, "delta": -0.8409, "gamma": 0.0571, "vega": 0.0022, "theta": -0.0015, "rho": -0.0185, "theo": 6.3988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "NUCL270115C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 970.0, "iv": 2.8802, "open_interest": 0.0, "volume": 0.0, "delta": 0.0629, "gamma": 0.0505, "vega": 0.002, "theta": -0.0021, "rho": 0.0003, "theo": 0.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "NUCL270115P00011000", "bid": 6.3, "bid_size": 132.0, "ask": 9.2, "ask_size": 1.0, "iv": 2.4001, "open_interest": 0.0, "volume": 0.0, "delta": -0.8518, "gamma": 0.0488, "vega": 0.002, "theta": -0.0012, "rho": -0.0203, "theo": 7.3814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "NUCL270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 1106.0, "iv": 2.9839, "open_interest": 0.0, "volume": 0.0, "delta": 0.0541, "gamma": 0.0435, "vega": 0.0018, "theta": -0.0019, "rho": 0.0003, "theo": 0.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "NUCL270115P00012000", "bid": 7.3, "bid_size": 132.0, "ask": 10.2, "ask_size": 1.0, "iv": 2.5136, "open_interest": 0.0, "volume": 0.0, "delta": -0.8603, "gamma": 0.0424, "vega": 0.0018, "theta": -0.0009, "rho": -0.0221, "theo": 8.366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "NUCL270319C00001000", "bid": 2.3, "bid_size": 120.0, "ask": 3.9, "ask_size": 11.0, "iv": 3.2989, "open_interest": 5.0, "volume": 0.0, "delta": 0.9319, "gamma": 0.0312, "vega": 0.0019, "theta": -0.005, "rho": 0.0008, "theo": 3.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.27, "last_trade_time": "2026-10-05T10:39:01", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "NUCL270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0488, "gamma": 0.0145, "vega": 0.0023, "theta": -0.0025, "rho": -0.0019, "theo": 0.356, "change": 0.0, "open": 0.0, "high": 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": "NUCL270319C00002000", "bid": 1.25, "bid_size": 120.0, "ask": 2.95, "ask_size": 12.0, "iv": 1.793, "open_interest": 0.0, "volume": 0.0, "delta": 0.8503, "gamma": 0.0807, "vega": 0.004, "theta": -0.0052, "rho": 0.0018, "theo": 2.0946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499999403954}, {"option": "NUCL270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 3.2942, "open_interest": 0.0, "volume": 0.0, "delta": -0.1285, "gamma": 0.0477, "vega": 0.0047, "theta": -0.0032, "rho": -0.0036, "theo": 0.5042, "change": 0.0, "open": 0.0, "high": 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": "NUCL270319C00003000", "bid": 0.4, "bid_size": 366.0, "ask": 2.1, "ask_size": 263.0, "iv": 1.2363, "open_interest": 0.0, "volume": 0.0, "delta": 0.7127, "gamma": 0.1519, "vega": 0.0065, "theta": -0.0047, "rho": 0.0028, "theo": 1.2465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000002458692}, {"option": "NUCL270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1.0, "iv": 2.0352, "open_interest": 0.0, "volume": 0.0, "delta": -0.2516, "gamma": 0.1017, "vega": 0.0069, "theta": -0.0032, "rho": -0.0061, "theo": 0.7223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "NUCL270319C00004000", "bid": 0.05, "bid_size": 1892.0, "ask": 1.65, "ask_size": 793.0, "iv": 1.2398, "open_interest": 3.0, "volume": 0.0, "delta": 0.5105, "gamma": 0.1885, "vega": 0.0082, "theta": -0.004, "rho": 0.0031, "theo": 0.6673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-08-07T10:55:44", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "NUCL270319P00004000", "bid": 0.05, "bid_size": 954.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.2692, "open_interest": 0.0, "volume": 0.0, "delta": -0.4134, "gamma": 0.142, "vega": 0.0079, "theta": -0.003, "rho": -0.0101, "theo": 1.1994, "change": 0.0, "open": 0.0, "high": 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": "NUCL270319C00005000", "bid": 0.3, "bid_size": 3.0, "ask": 0.45, "ask_size": 236.0, "iv": 0.968, "open_interest": 229.0, "volume": 18.0, "delta": 0.3564, "gamma": 0.1629, "vega": 0.008, "theta": -0.0035, "rho": 0.0026, "theo": 0.415, "change": -0.25, "open": 0.5, "high": 0.55, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T14:50:06", "percent_change": -45.4545, "prev_day_close": 0.549999976530671}, {"option": "NUCL270319P00005000", "bid": 1.15, "bid_size": 149.0, "ask": 3.7, "ask_size": 1.0, "iv": 1.605, "open_interest": 5.0, "volume": 0.0, "delta": -0.5346, "gamma": 0.134, "vega": 0.0075, "theta": -0.0027, "rho": -0.0146, "theo": 1.9663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-23T12:51:02", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "NUCL270319C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 1606.0, "iv": 1.8219, "open_interest": 228.0, "volume": 0.0, "delta": 0.27, "gamma": 0.1324, "vega": 0.0072, "theta": -0.0032, "rho": 0.0021, "theo": 0.3041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T11:38:38", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "NUCL270319P00006000", "bid": 1.45, "bid_size": 192.0, "ask": 4.7, "ask_size": 1.0, "iv": 1.3822, "open_interest": 8.0, "volume": 0.0, "delta": -0.6054, "gamma": 0.1144, "vega": 0.0068, "theta": -0.0025, "rho": -0.0187, "theo": 2.8532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-21T10:42:07", "percent_change": 0.0, "prev_day_close": 2.97499996423721}, {"option": "NUCL270319C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 1493.0, "iv": 1.9262, "open_interest": 1509.0, "volume": 0.0, "delta": 0.2177, "gamma": 0.1099, "vega": 0.0064, "theta": -0.003, "rho": 0.0018, "theo": 0.2427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-28T13:22:18", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "NUCL270319P00007000", "bid": 2.35, "bid_size": 120.0, "ask": 5.6, "ask_size": 2.0, "iv": 1.4234, "open_interest": 2.0, "volume": 0.0, "delta": -0.6499, "gamma": 0.0978, "vega": 0.0061, "theta": -0.0022, "rho": -0.0226, "theo": 3.7823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.28, "last_trade_time": "2026-10-22T11:47:34", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "NUCL270319C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 1494.0, "iv": 2.0593, "open_interest": 81.0, "volume": 0.0, "delta": 0.1828, "gamma": 0.0936, "vega": 0.0058, "theta": -0.0028, "rho": 0.0015, "theo": 0.2029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-08-25T13:34:31", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "NUCL270319P00008000", "bid": 3.3, "bid_size": 120.0, "ask": 6.5, "ask_size": 2.0, "iv": 1.4633, "open_interest": 0.0, "volume": 0.0, "delta": -0.6805, "gamma": 0.085, "vega": 0.0056, "theta": -0.002, "rho": -0.0262, "theo": 4.7302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.13, "last_trade_time": "2026-10-22T11:22:48", "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "NUCL270319C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 1401.0, "iv": 2.1712, "open_interest": 21.0, "volume": 0.0, "delta": 0.1576, "gamma": 0.0815, "vega": 0.0054, "theta": -0.0026, "rho": 0.0014, "theo": 0.1747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-09-18T11:31:38", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "NUCL270319P00009000", "bid": 4.1, "bid_size": 120.0, "ask": 7.5, "ask_size": 5.0, "iv": 1.4366, "open_interest": 1.0, "volume": 0.0, "delta": -0.7031, "gamma": 0.0751, "vega": 0.0051, "theta": -0.0017, "rho": -0.0297, "theo": 5.6882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-07-16T12:12:15", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "NUCL270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 1985.0, "iv": 2.2062, "open_interest": 329.0, "volume": 1.0, "delta": 0.1387, "gamma": 0.0721, "vega": 0.0049, "theta": -0.0024, "rho": 0.0012, "theo": 0.1536, "change": -0.775, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:15:07", "percent_change": -93.9394, "prev_day_close": 0.824999988079071}, {"option": "NUCL270319P00010000", "bid": 5.1, "bid_size": 175.0, "ask": 8.5, "ask_size": 6.0, "iv": 1.5484, "open_interest": 94.0, "volume": 0.0, "delta": -0.7206, "gamma": 0.0675, "vega": 0.0047, "theta": -0.0015, "rho": -0.0329, "theo": 6.6526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.57, "last_trade_time": "2026-10-22T15:37:26", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "NUCL270319C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 1937.0, "iv": 2.3208, "open_interest": 0.0, "volume": 0.0, "delta": 0.1236, "gamma": 0.0646, "vega": 0.0046, "theta": -0.0023, "rho": 0.0011, "theo": 0.1368, "change": 0.0, "open": 0.0, "high": 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": "NUCL270319P00011000", "bid": 6.2, "bid_size": 125.0, "ask": 9.4, "ask_size": 5.0, "iv": 1.6487, "open_interest": 10.0, "volume": 0.0, "delta": -0.7348, "gamma": 0.0614, "vega": 0.0044, "theta": -0.0013, "rho": -0.0359, "theo": 7.6214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.05, "last_trade_time": "2026-10-28T13:28:51", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "NUCL270319C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 4.0, "iv": 1.6036, "open_interest": 201.0, "volume": 0.0, "delta": 0.1116, "gamma": 0.0585, "vega": 0.0042, "theta": -0.0022, "rho": 0.001, "theo": 0.1233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T11:38:14", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NUCL270319P00012000", "bid": 7.2, "bid_size": 120.0, "ask": 10.4, "ask_size": 1.0, "iv": 1.7396, "open_interest": 1.0, "volume": 0.0, "delta": -0.7466, "gamma": 0.0566, "vega": 0.0041, "theta": -0.0011, "rho": -0.0387, "theo": 8.5934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-08-17T09:30:32", "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "NUCL270319C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 1683.0, "iv": 2.4623, "open_interest": 0.0, "volume": 0.0, "delta": 0.1015, "gamma": 0.0534, "vega": 0.004, "theta": -0.0021, "rho": 0.0009, "theo": 0.1121, "change": 0.0, "open": 0.0, "high": 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": "NUCL270319P00013000", "bid": 8.2, "bid_size": 120.0, "ask": 11.4, "ask_size": 2.0, "iv": 1.8226, "open_interest": 0.0, "volume": 0.0, "delta": -0.7568, "gamma": 0.0526, "vega": 0.0039, "theta": -0.001, "rho": -0.0413, "theo": 9.5677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.60000014305115}, {"option": "NUCL270617C00001000", "bid": 2.05, "bid_size": 218.0, "ask": 4.1, "ask_size": 10.0, "iv": 2.8278, "open_interest": 0.0, "volume": 0.0, "delta": 0.9263, "gamma": 0.0338, "vega": 0.0022, "theta": -0.0042, "rho": 0.0009, "theo": 3.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "NUCL270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0439, "gamma": 0.0111, "vega": 0.0027, "theta": -0.0015, "rho": -0.0036, "theo": 0.482, "change": 0.0, "open": 0.0, "high": 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": "NUCL270617C00002000", "bid": 1.05, "bid_size": 222.0, "ask": 3.3, "ask_size": 141.0, "iv": 1.7391, "open_interest": 0.0, "volume": 0.0, "delta": 0.8373, "gamma": 0.0835, "vega": 0.0048, "theta": -0.0042, "rho": 0.0023, "theo": 2.1087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12500005960464}, {"option": "NUCL270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 12.0, "iv": 2.5381, "open_interest": 10.0, "volume": 0.0, "delta": -0.1257, "gamma": 0.0385, "vega": 0.0058, "theta": -0.002, "rho": -0.0071, "theo": 0.6909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.72, "last_trade_time": "2026-10-28T09:30:18", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "NUCL270617C00003000", "bid": 0.3, "bid_size": 705.0, "ask": 1.85, "ask_size": 358.0, "iv": 0.8655, "open_interest": 5.0, "volume": 0.0, "delta": 0.6947, "gamma": 0.1433, "vega": 0.008, "theta": -0.0037, "rho": 0.0037, "theo": 1.2953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.19, "last_trade_time": "2026-11-05T10:04:32", "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "NUCL270617P00003000", "bid": 0.05, "bid_size": 1530.0, "ask": 1.15, "ask_size": 218.0, "iv": 0.6981, "open_interest": 0.0, "volume": 10.0, "delta": -0.2407, "gamma": 0.0769, "vega": 0.0082, "theta": -0.002, "rho": -0.0117, "theo": 0.9873, "change": -0.825, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T15:04:55", "percent_change": -55.9322, "prev_day_close": 1.47500004805624}, {"option": "NUCL270617C00004000", "bid": 0.6, "bid_size": 1.0, "ask": 1.25, "ask_size": 633.0, "iv": 1.1517, "open_interest": 5.0, "volume": 0.0, "delta": 0.5126, "gamma": 0.1583, "vega": 0.0099, "theta": -0.0032, "rho": 0.0042, "theo": 0.7739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-04T09:54:54", "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "NUCL270617P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 1.0, "iv": 1.1087, "open_interest": 0.0, "volume": 0.0, "delta": -0.3645, "gamma": 0.0991, "vega": 0.0092, "theta": -0.0018, "rho": -0.0181, "theo": 1.5485, "change": 0.0, "open": 0.0, "high": 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": "NUCL270617C00005000", "bid": 0.05, "bid_size": 1343.0, "ask": 1.2, "ask_size": 497.0, "iv": 1.0896, "open_interest": 6.0, "volume": 0.0, "delta": 0.3823, "gamma": 0.1372, "vega": 0.01, "theta": -0.0028, "rho": 0.0039, "theo": 0.5308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-23T14:10:33", "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "NUCL270617P00005000", "bid": 0.65, "bid_size": 198.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.9862, "open_interest": 0.0, "volume": 0.0, "delta": -0.4514, "gamma": 0.0967, "vega": 0.009, "theta": -0.0015, "rho": -0.0248, "theo": 2.3334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "NUCL270617C00006000", "bid": 0.25, "bid_size": 50.0, "ask": 0.55, "ask_size": 588.0, "iv": 1.021, "open_interest": 1039.0, "volume": 0.0, "delta": 0.3036, "gamma": 0.1154, "vega": 0.0094, "theta": -0.0025, "rho": 0.0034, "theo": 0.409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T15:38:13", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "NUCL270617P00006000", "bid": 1.4, "bid_size": 195.0, "ask": 4.8, "ask_size": 1.0, "iv": 0.8928, "open_interest": 0.0, "volume": 1.0, "delta": -0.5064, "gamma": 0.0878, "vega": 0.0084, "theta": -0.0013, "rho": -0.0312, "theo": 3.2105, "change": -0.8, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -25.8065, "prev_day_close": 3.10000002384186}, {"option": "NUCL270617C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1332.0, "iv": 1.8512, "open_interest": 0.0, "volume": 0.0, "delta": 0.2534, "gamma": 0.0992, "vega": 0.0087, "theta": -0.0023, "rho": 0.003, "theo": 0.3369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "NUCL270617P00007000", "bid": 2.35, "bid_size": 193.0, "ask": 5.7, "ask_size": 1.0, "iv": 0.9347, "open_interest": 2.0, "volume": 0.0, "delta": -0.5438, "gamma": 0.0793, "vega": 0.0079, "theta": -0.001, "rho": -0.0371, "theo": 4.1249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.51, "last_trade_time": "2026-10-22T11:47:34", "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "NUCL270617C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1137.0, "iv": 1.9292, "open_interest": 10.0, "volume": 0.0, "delta": 0.2188, "gamma": 0.087, "vega": 0.0081, "theta": -0.0022, "rho": 0.0027, "theo": 0.2887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-20T14:17:09", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NUCL270617P00008000", "bid": 3.1, "bid_size": 179.0, "ask": 6.6, "ask_size": 1.0, "iv": 0.7383, "open_interest": 1.0, "volume": 0.0, "delta": -0.5713, "gamma": 0.0723, "vega": 0.0074, "theta": -0.0008, "rho": -0.0426, "theo": 5.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.33, "last_trade_time": "2026-10-22T11:22:48", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "NUCL270617C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 1198.0, "iv": 1.9899, "open_interest": 0.0, "volume": 0.0, "delta": 0.1928, "gamma": 0.0776, "vega": 0.0075, "theta": -0.0021, "rho": 0.0024, "theo": 0.2531, "change": 0.0, "open": 0.0, "high": 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": "NUCL270617P00009000", "bid": 4.1, "bid_size": 144.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.7276, "open_interest": 8.0, "volume": 0.0, "delta": -0.5927, "gamma": 0.0667, "vega": 0.007, "theta": -0.0006, "rho": -0.0477, "theo": 6.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.29, "last_trade_time": "2026-10-15T11:19:31", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "NUCL270617C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 1006.0, "iv": 2.0389, "open_interest": 0.0, "volume": 0.0, "delta": 0.1727, "gamma": 0.0701, "vega": 0.0071, "theta": -0.002, "rho": 0.0022, "theo": 0.226, "change": 0.0, "open": 0.0, "high": 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": "NUCL270617P00010000", "bid": 5.0, "bid_size": 137.0, "ask": 8.5, "ask_size": 1.0, "iv": 0.6511, "open_interest": 0.0, "volume": 0.0, "delta": -0.6101, "gamma": 0.0622, "vega": 0.0067, "theta": -0.0003, "rho": -0.0524, "theo": 6.9523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "NUCL270617C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 1198.0, "iv": 2.1041, "open_interest": 15.0, "volume": 0.0, "delta": 0.1566, "gamma": 0.0641, "vega": 0.0066, "theta": -0.0019, "rho": 0.002, "theo": 0.2041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-20T14:17:09", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "NUCL270617P00011000", "bid": 6.1, "bid_size": 137.0, "ask": 9.4, "ask_size": 1.0, "iv": 0.8491, "open_interest": 0.0, "volume": 0.0, "delta": -0.6248, "gamma": 0.0587, "vega": 0.0064, "theta": -0.0001, "rho": -0.0567, "theo": 7.9082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}], "symbol": "NUCL", "security_type": "stock", "exchange_id": 2, "current_price": 3.8612, "price_change": -0.23, "price_change_percent": -5.5825, "bid": 3.86, "ask": 4.15, "bid_size": 2600, "ask_size": 39000, "open": 4.22, "high": 4.4, "low": 3.73, "close": 3.89, "prev_day_close": 4.12, "volume": 591917, "iv30": 94.918, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415055877, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "NUCL"}