{"timestamp": "2026-11-09 23:51:08", "data": {"options": [{"option": "NUE261120C00160000", "bid": 88.4, "bid_size": 10.0, "ask": 90.9, "ask_size": 10.0, "iv": 1.314, "open_interest": 15.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0121, "rho": 0.0, "theo": 89.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.0, "last_trade_time": "2026-11-06T15:18:36", "percent_change": 0.0, "prev_day_close": 86.8499984741211}, {"option": "NUE261120P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 5.0, "iv": 1.4638, "open_interest": 2.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0002, "vega": 0.0031, "theta": -0.0107, "rho": -0.0002, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-26T12:01:37", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NUE261120C00165000", "bid": 83.4, "bid_size": 4.0, "ask": 86.5, "ask_size": 4.0, "iv": 1.3557, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0123, "rho": 0.0013, "theo": 84.3402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.8999977111816}, {"option": "NUE261120P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 5.0, "iv": 1.3766, "open_interest": 7.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0002, "vega": 0.004, "theta": -0.0132, "rho": -0.0003, "theo": 0.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-26T12:01:37", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NUE261120C00170000", "bid": 78.4, "bid_size": 4.0, "ask": 81.6, "ask_size": 5.0, "iv": 1.2871, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0138, "rho": 0.0015, "theo": 79.3418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.7999992370606}, {"option": "NUE261120P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 5.0, "iv": 1.2761, "open_interest": 8.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0003, "vega": 0.005, "theta": -0.0163, "rho": -0.0004, "theo": 0.044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-05T11:25:58", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NUE261120C00175000", "bid": 73.4, "bid_size": 5.0, "ask": 76.5, "ask_size": 5.0, "iv": 1.1882, "open_interest": 1.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0004, "vega": 0.0025, "theta": -0.015, "rho": 0.0026, "theo": 74.344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 62.5, "last_trade_time": "2026-09-30T09:30:25", "percent_change": 0.0, "prev_day_close": 71.25}, {"option": "NUE261120P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 1.2751, "open_interest": 0.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0004, "vega": 0.0064, "theta": -0.0201, "rho": -0.0005, "theo": 0.0568, "change": 0.0, "open": 0.0, "high": 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": "NUE261120C00180000", "bid": 68.3, "bid_size": 21.0, "ask": 71.0, "ask_size": 5.0, "iv": 1.0025, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0006, "vega": 0.0038, "theta": -0.0202, "rho": 0.0068, "theo": 69.3516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.6000022888184}, {"option": "NUE261120P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 4.0, "iv": 0.7434, "open_interest": 28.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0006, "vega": 0.0082, "theta": -0.025, "rho": -0.0006, "theo": 0.0739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-26T13:34:43", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NUE261120C00185000", "bid": 63.5, "bid_size": 5.0, "ask": 66.7, "ask_size": 5.0, "iv": 1.0682, "open_interest": 2.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0009, "vega": 0.0069, "theta": -0.0258, "rho": 0.0092, "theo": 64.3632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.88, "last_trade_time": "2026-10-29T10:31:07", "percent_change": 0.0, "prev_day_close": 61.8500003814697}, {"option": "NUE261120P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 5.0, "iv": 1.0727, "open_interest": 21.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0008, "vega": 0.0106, "theta": -0.031, "rho": -0.0008, "theo": 0.0967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-10-26T15:56:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NUE261120C00190000", "bid": 58.5, "bid_size": 5.0, "ask": 61.7, "ask_size": 5.0, "iv": 0.9885, "open_interest": 3.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0012, "vega": 0.0098, "theta": -0.0352, "rho": 0.0147, "theo": 59.3849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.06, "last_trade_time": "2026-09-28T09:30:19", "percent_change": 0.0, "prev_day_close": 56.8999996185303}, {"option": "NUE261120P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 6.0, "iv": 0.9312, "open_interest": 21.0, "volume": 0.0, "delta": -0.012, "gamma": 0.001, "vega": 0.0137, "theta": -0.0387, "rho": -0.0011, "theo": 0.1276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T11:52:17", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "NUE261120C00195000", "bid": 53.5, "bid_size": 13.0, "ask": 56.1, "ask_size": 11.0, "iv": 0.8344, "open_interest": 0.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0015, "vega": 0.0144, "theta": -0.0459, "rho": 0.0198, "theo": 54.4179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.9500007629394}, {"option": "NUE261120P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 32.0, "iv": 0.9311, "open_interest": 450.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0014, "vega": 0.0177, "theta": -0.0483, "rho": -0.0015, "theo": 0.1699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-10-27T15:56:30", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "NUE261120C00200000", "bid": 48.6, "bid_size": 10.0, "ask": 51.2, "ask_size": 10.0, "iv": 0.7876, "open_interest": 8.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.002, "vega": 0.0201, "theta": -0.059, "rho": 0.0238, "theo": 49.4675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 68.7, "last_trade_time": "2026-11-04T10:09:38", "percent_change": 0.0, "prev_day_close": 47.0499992370606}, {"option": "NUE261120P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 28.0, "iv": 0.6634, "open_interest": 404.0, "volume": 1.0, "delta": -0.022, "gamma": 0.0019, "vega": 0.0229, "theta": -0.0604, "rho": -0.002, "theo": 0.2283, "change": 0.025, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T09:30:01", "percent_change": 9.09091, "prev_day_close": 0.274999998509884}, {"option": "NUE261120C00210000", "bid": 38.6, "bid_size": 12.0, "ask": 42.0, "ask_size": 10.0, "iv": 0.7167, "open_interest": 4.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.0036, "vega": 0.036, "theta": -0.094, "rho": 0.0321, "theo": 39.6488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.9, "last_trade_time": "2026-11-03T10:35:57", "percent_change": 0.0, "prev_day_close": 37.4499988555908}, {"option": "NUE261120P00210000", "bid": 0.15, "bid_size": 7.0, "ask": 0.5, "ask_size": 31.0, "iv": 0.5527, "open_interest": 242.0, "volume": 1.0, "delta": -0.0412, "gamma": 0.0035, "vega": 0.0385, "theta": -0.0947, "rho": -0.0037, "theo": 0.4252, "change": -0.25, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:57:19", "percent_change": -50.0, "prev_day_close": 0.500000014901161}, {"option": "NUE261120C00220000", "bid": 29.1, "bid_size": 10.0, "ask": 31.8, "ask_size": 10.0, "iv": 0.5831, "open_interest": 11.0, "volume": 0.0, "delta": 0.9219, "gamma": 0.0066, "vega": 0.0628, "theta": -0.1464, "rho": 0.0399, "theo": 30.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-11-05T13:28:11", "percent_change": 0.0, "prev_day_close": 27.7999992370605}, {"option": "NUE261120P00220000", "bid": 0.05, "bid_size": 127.0, "ask": 1.0, "ask_size": 29.0, "iv": 0.4699, "open_interest": 364.0, "volume": 1.0, "delta": -0.0794, "gamma": 0.0065, "vega": 0.0645, "theta": -0.1471, "rho": -0.0073, "theo": 0.8296, "change": -0.56, "open": 0.69, "high": 0.69, "low": 0.69, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-09T15:37:29", "percent_change": -44.8, "prev_day_close": 1.25}, {"option": "NUE261120C00230000", "bid": 20.0, "bid_size": 16.0, "ask": 23.0, "ask_size": 12.0, "iv": 0.5273, "open_interest": 32.0, "volume": 4.0, "delta": 0.8456, "gamma": 0.0117, "vega": 0.1024, "theta": -0.219, "rho": 0.0441, "theo": 20.898, "change": 2.7, "open": 23.3, "high": 23.3, "low": 22.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-11-09T12:16:10", "percent_change": 13.9896, "prev_day_close": 19.3000001907349}, {"option": "NUE261120P00230000", "bid": 1.25, "bid_size": 16.0, "ask": 1.75, "ask_size": 10.0, "iv": 0.4515, "open_interest": 462.0, "volume": 4.0, "delta": -0.1551, "gamma": 0.0116, "vega": 0.1037, "theta": -0.2194, "rho": -0.0143, "theo": 1.6979, "change": -0.6, "open": 2.0, "high": 2.0, "low": 1.83, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T15:08:22", "percent_change": -24.4898, "prev_day_close": 2.45000004768372}, {"option": "NUE261120C00240000", "bid": 12.4, "bid_size": 36.0, "ask": 14.5, "ask_size": 11.0, "iv": 0.4738, "open_interest": 22.0, "volume": 0.0, "delta": 0.7051, "gamma": 0.0185, "vega": 0.1493, "theta": -0.2957, "rho": 0.043, "theo": 12.7827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.77, "last_trade_time": "2026-11-06T14:59:36", "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "NUE261120P00240000", "bid": 2.3, "bid_size": 158.0, "ask": 4.0, "ask_size": 25.0, "iv": 0.3998, "open_interest": 239.0, "volume": 44.0, "delta": -0.2949, "gamma": 0.0184, "vega": 0.1496, "theta": -0.2954, "rho": -0.0274, "theo": 3.5896, "change": -1.2, "open": 4.2, "high": 4.4, "low": 3.94, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T15:19:18", "percent_change": -23.0769, "prev_day_close": 5.20000004768372}, {"option": "NUE261120C00250000", "bid": 6.5, "bid_size": 38.0, "ask": 7.9, "ask_size": 32.0, "iv": 0.4393, "open_interest": 214.0, "volume": 40.0, "delta": 0.496, "gamma": 0.0226, "vega": 0.1726, "theta": -0.3253, "rho": 0.0339, "theo": 6.6141, "change": 0.25, "open": 8.7, "high": 8.7, "low": 6.5, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-11-09T15:25:39", "percent_change": 3.81679, "prev_day_close": 6.54999995231628}, {"option": "NUE261120P00250000", "bid": 6.3, "bid_size": 102.0, "ask": 7.9, "ask_size": 17.0, "iv": 0.3866, "open_interest": 384.0, "volume": 26.0, "delta": -0.5032, "gamma": 0.0226, "vega": 0.1725, "theta": -0.3239, "rho": -0.0473, "theo": 7.4228, "change": -2.95, "open": 7.01, "high": 8.15, "low": 7.01, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-11-09T15:55:42", "percent_change": -29.3532, "prev_day_close": 10.0500001907349}, {"option": "NUE261120C00260000", "bid": 2.5, "bid_size": 160.0, "ask": 3.4, "ask_size": 14.0, "iv": 0.4015, "open_interest": 744.0, "volume": 11.0, "delta": 0.2855, "gamma": 0.0194, "vega": 0.1474, "theta": -0.2728, "rho": 0.0209, "theo": 2.9805, "change": -0.395, "open": 4.3, "high": 4.35, "low": 2.8, "tick": "up", "last_trade_price": 2.83, "last_trade_time": "2026-11-09T14:56:11", "percent_change": -12.2481, "prev_day_close": 3.22500002384186}, {"option": "NUE261120P00260000", "bid": 12.0, "bid_size": 95.0, "ask": 14.8, "ask_size": 32.0, "iv": 0.3771, "open_interest": 725.0, "volume": 2.0, "delta": -0.713, "gamma": 0.0193, "vega": 0.1472, "theta": -0.2708, "rho": -0.0683, "theo": 13.7833, "change": -3.79, "open": 13.11, "high": 13.11, "low": 13.11, "tick": "down", "last_trade_price": 13.11, "last_trade_time": "2026-11-09T10:58:38", "percent_change": -22.426, "prev_day_close": 16.8999996185303}, {"option": "NUE261120C00270000", "bid": 0.8, "bid_size": 80.0, "ask": 1.65, "ask_size": 26.0, "iv": 0.4126, "open_interest": 1300.0, "volume": 283.0, "delta": 0.1456, "gamma": 0.0125, "vega": 0.0996, "theta": -0.1862, "rho": 0.0112, "theo": 1.2987, "change": -0.5, "open": 1.5, "high": 1.95, "low": 0.95, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T14:37:36", "percent_change": -34.4828, "prev_day_close": 1.44999998807907}, {"option": "NUE261120P00270000", "bid": 19.5, "bid_size": 99.0, "ask": 22.9, "ask_size": 28.0, "iv": 0.3084, "open_interest": 233.0, "volume": 0.0, "delta": -0.8525, "gamma": 0.0125, "vega": 0.0995, "theta": -0.1834, "rho": -0.0836, "theo": 22.0898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.46, "last_trade_time": "2026-11-06T12:50:33", "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "NUE261120C00280000", "bid": 0.25, "bid_size": 10.0, "ask": 0.8, "ask_size": 24.0, "iv": 0.4347, "open_interest": 523.0, "volume": 234.0, "delta": 0.0728, "gamma": 0.0071, "vega": 0.0605, "theta": -0.1161, "rho": 0.0057, "theo": 0.5934, "change": -0.625, "open": 0.7, "high": 0.7, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T14:40:00", "percent_change": -71.4286, "prev_day_close": 0.875000014901161}, {"option": "NUE261120P00280000", "bid": 29.5, "bid_size": 100.0, "ask": 32.2, "ask_size": 11.0, "iv": 0.3085, "open_interest": 115.0, "volume": 0.0, "delta": -0.9251, "gamma": 0.0071, "vega": 0.0605, "theta": -0.1123, "rho": -0.0933, "theo": 31.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.67, "last_trade_time": "2026-11-06T11:49:10", "percent_change": 0.0, "prev_day_close": 34.0999984741211}, {"option": "NUE261120C00290000", "bid": 0.05, "bid_size": 7.0, "ask": 0.8, "ask_size": 31.0, "iv": 0.5114, "open_interest": 297.0, "volume": 46.0, "delta": 0.0376, "gamma": 0.0039, "vega": 0.036, "theta": -0.071, "rho": 0.003, "theo": 0.2913, "change": 0.145, "open": 0.2, "high": 0.42, "low": 0.2, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T15:55:59", "percent_change": 52.7273, "prev_day_close": 0.274999998509884}, {"option": "NUE261120P00290000", "bid": 39.5, "bid_size": 17.0, "ask": 41.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 77.0, "volume": 0.0, "delta": -0.9602, "gamma": 0.0039, "vega": 0.0359, "theta": -0.0662, "rho": -0.0995, "theo": 41.0526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.3, "last_trade_time": "2026-11-03T11:07:26", "percent_change": 0.0, "prev_day_close": 43.6499996185303}, {"option": "NUE261120C00300000", "bid": 0.05, "bid_size": 4.0, "ask": 0.6, "ask_size": 32.0, "iv": 0.5728, "open_interest": 587.0, "volume": 4.0, "delta": 0.0203, "gamma": 0.0022, "vega": 0.0216, "theta": -0.0439, "rho": 0.0016, "theo": 0.1533, "change": 0.22, "open": 0.23, "high": 0.32, "low": 0.15, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T15:55:59", "percent_change": 220.0, "prev_day_close": 0.100000001490116}, {"option": "NUE261120P00300000", "bid": 48.8, "bid_size": 20.0, "ask": 51.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9775, "gamma": 0.0022, "vega": 0.0216, "theta": -0.038, "rho": -0.1034, "theo": 50.899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-11-02T11:25:27", "percent_change": 0.0, "prev_day_close": 53.5499992370606}, {"option": "NUE261120C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 33.0, "iv": 0.711, "open_interest": 294.0, "volume": 1.0, "delta": 0.0115, "gamma": 0.0013, "vega": 0.0133, "theta": -0.0278, "rho": 0.0009, "theo": 0.0857, "change": -0.2, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:17:32", "percent_change": -80.0, "prev_day_close": 0.25}, {"option": "NUE261120P00310000", "bid": 59.4, "bid_size": 17.0, "ask": 62.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0013, "vega": 0.0133, "theta": -0.0209, "rho": -0.1048, "theo": 60.8159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 66.2, "last_trade_time": "2026-09-22T13:24:25", "percent_change": 0.0, "prev_day_close": 63.8999977111816}, {"option": "NUE261120C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 24.0, "iv": 0.6525, "open_interest": 240.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0008, "vega": 0.0084, "theta": -0.0181, "rho": 0.0006, "theo": 0.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T15:17:44", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NUE261120P00320000", "bid": 69.3, "bid_size": 20.0, "ask": 72.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0008, "vega": 0.0085, "theta": -0.0102, "rho": -0.1028, "theo": 70.7657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.5}, {"option": "NUE261120C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 20.0, "iv": 0.773, "open_interest": 25.0, "volume": 1.0, "delta": 0.0042, "gamma": 0.0005, "vega": 0.0055, "theta": -0.012, "rho": 0.0003, "theo": 0.031, "change": -0.91, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T11:52:13", "percent_change": -86.6667, "prev_day_close": 1.04999995231628}, {"option": "NUE261120P00330000", "bid": 78.8, "bid_size": 20.0, "ask": 82.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0005, "vega": 0.0056, "theta": -0.0032, "rho": -0.0972, "theo": 80.7323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.3, "last_trade_time": "2026-11-04T09:32:53", "percent_change": 0.0, "prev_day_close": 83.7000007629394}, {"option": "NUE261120C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 28.0, "iv": 0.9652, "open_interest": 118.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0003, "vega": 0.0036, "theta": -0.0082, "rho": 0.0002, "theo": 0.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T11:54:10", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NUE261120P00340000", "bid": 89.3, "bid_size": 20.0, "ask": 92.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0003, "vega": 0.0038, "theta": 0.0, "rho": -0.0874, "theo": 90.7085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.4500007629394}, {"option": "NUE261120C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 1.1522, "open_interest": 51.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0002, "vega": 0.0025, "theta": -0.0057, "rho": 0.0001, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:29:18", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "NUE261120P00350000", "bid": 99.3, "bid_size": 21.0, "ask": 101.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0002, "vega": 0.0027, "theta": 0.0, "rho": -0.0731, "theo": 100.691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.349998474121}, {"option": "NUE261120C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.7998, "open_interest": 266.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0017, "theta": -0.004, "rho": 0.0001, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T10:05:58", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NUE261120P00360000", "bid": 108.8, "bid_size": 21.0, "ask": 111.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0002, "vega": 0.0019, "theta": 0.0, "rho": -0.057, "theo": 110.6784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.599998474121}, {"option": "NUE261120C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.8519, "open_interest": 46.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0029, "rho": 0.0001, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T10:04:07", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NUE261120P00370000", "bid": 119.4, "bid_size": 21.0, "ask": 121.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0002, "vega": 0.0013, "theta": 0.0, "rho": -0.0391, "theo": 120.6695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.0, "last_trade_time": "2026-09-18T09:30:17", "percent_change": 0.0, "prev_day_close": 123.75}, {"option": "NUE261120C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 0.8445, "open_interest": 417.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0021, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T10:05:18", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NUE261120P00380000", "bid": 129.5, "bid_size": 21.0, "ask": 132.0, "ask_size": 4.0, "iv": 0.9618, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0001, "vega": 0.0008, "theta": 0.0, "rho": -0.0195, "theo": 130.6638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.75}, {"option": "NUE261120C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 2.0, "iv": 1.4231, "open_interest": 4.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0006, "theta": -0.0016, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-09-24T15:52:08", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NUE261120P00390000", "bid": 139.5, "bid_size": 21.0, "ask": 141.9, "ask_size": 4.0, "iv": 0.9435, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0005, "theta": 0.0, "rho": -0.0064, "theo": 140.6611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.700004577637}, {"option": "NUE261218C00075000", "bid": 173.4, "bid_size": 5.0, "ask": 176.7, "ask_size": 16.0, "iv": 1.8346, "open_interest": 6.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0823, "theo": 174.3998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.2, "last_trade_time": "2026-06-29T13:34:19", "percent_change": 0.0, "prev_day_close": 171.5}, {"option": "NUE261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 16.0, "iv": 1.7907, "open_interest": 43.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-04-17T09:38:03", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NUE261218C00080000", "bid": 168.4, "bid_size": 15.0, "ask": 171.6, "ask_size": 16.0, "iv": 1.7095, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0885, "theo": 169.4249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.399993896484}, {"option": "NUE261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 23.0, "iv": 1.6499, "open_interest": 360.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-07-09T10:11:09", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NUE261218C00085000", "bid": 163.4, "bid_size": 16.0, "ask": 166.8, "ask_size": 16.0, "iv": 1.6558, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0945, "theo": 164.4504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.549995422363}, {"option": "NUE261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 25.0, "iv": 1.8019, "open_interest": 1.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-04-16T12:09:35", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "NUE261218C00090000", "bid": 158.3, "bid_size": 16.0, "ask": 161.8, "ask_size": 16.0, "iv": 1.5443, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.1003, "theo": 159.4761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.549995422363}, {"option": "NUE261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 19.0, "iv": 1.3731, "open_interest": 6.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.38, "last_trade_time": "2026-01-29T12:49:34", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "NUE261218C00095000", "bid": 153.5, "bid_size": 4.0, "ask": 156.8, "ask_size": 16.0, "iv": 1.497, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.1059, "theo": 154.502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.599998474121}, {"option": "NUE261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 23.0, "iv": 1.5798, "open_interest": 20.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0005, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.88, "last_trade_time": "2026-03-05T14:56:38", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "NUE261218C00100000", "bid": 148.5, "bid_size": 15.0, "ask": 151.7, "ask_size": 16.0, "iv": 1.3965, "open_interest": 5.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.1116, "theo": 149.5282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 84.5, "last_trade_time": "2026-01-22T10:05:09", "percent_change": 0.0, "prev_day_close": 146.449996948242}, {"option": "NUE261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 16.0, "iv": 1.2981, "open_interest": 55.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0006, "rho": -0.0001, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-13T15:28:24", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "NUE261218C00105000", "bid": 143.4, "bid_size": 16.0, "ask": 146.9, "ask_size": 16.0, "iv": 1.337, "open_interest": 10.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.1172, "theo": 144.5548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.65, "last_trade_time": "2026-01-15T10:06:11", "percent_change": 0.0, "prev_day_close": 141.799995422363}, {"option": "NUE261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 25.0, "iv": 1.45, "open_interest": 50.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0009, "theta": -0.0008, "rho": -0.0001, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-04T12:21:18", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NUE261218C00110000", "bid": 138.7, "bid_size": 4.0, "ask": 141.8, "ask_size": 16.0, "iv": 1.2957, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.1227, "theo": 139.5817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.800003051758}, {"option": "NUE261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 24.0, "iv": 1.3602, "open_interest": 13.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0012, "theta": -0.001, "rho": -0.0001, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-06-09T12:30:45", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NUE261218C00115000", "bid": 133.7, "bid_size": 4.0, "ask": 136.8, "ask_size": 16.0, "iv": 1.2244, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0015, "theta": 0.0, "rho": 0.1283, "theo": 134.6092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.85, "last_trade_time": "2026-10-19T12:59:15", "percent_change": 0.0, "prev_day_close": 131.900001525879}, {"option": "NUE261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 28.0, "iv": 1.3356, "open_interest": 20.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0015, "theta": -0.0013, "rho": -0.0001, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-24T09:30:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NUE261218C00120000", "bid": 128.7, "bid_size": 5.0, "ask": 131.8, "ask_size": 16.0, "iv": 1.1562, "open_interest": 1.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.002, "theta": 0.0, "rho": 0.1338, "theo": 129.6374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.0, "last_trade_time": "2026-03-18T09:53:35", "percent_change": 0.0, "prev_day_close": 126.950000762939}, {"option": "NUE261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 25.0, "iv": 1.1413, "open_interest": 52.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.002, "theta": -0.0017, "rho": -0.0002, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-17T15:14:08", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "NUE261218C00125000", "bid": 123.6, "bid_size": 16.0, "ask": 127.0, "ask_size": 16.0, "iv": 1.1053, "open_interest": 14.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0026, "theta": 0.0, "rho": 0.1393, "theo": 124.6665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.13, "last_trade_time": "2025-12-29T11:29:17", "percent_change": 0.0, "prev_day_close": 121.950000762939}, {"option": "NUE261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 29.0, "iv": 1.2074, "open_interest": 26.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0022, "rho": -0.0003, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.67, "last_trade_time": "2026-02-23T10:28:46", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "NUE261218C00130000", "bid": 118.5, "bid_size": 16.0, "ask": 121.4, "ask_size": 16.0, "iv": 0.9201, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0035, "theta": 0.0, "rho": 0.1448, "theo": 119.697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.0}, {"option": "NUE261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 21.0, "iv": 1.0285, "open_interest": 29.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0035, "theta": -0.0028, "rho": -0.0004, "theo": 0.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-06-24T12:05:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NUE261218C00135000", "bid": 113.7, "bid_size": 5.0, "ask": 116.9, "ask_size": 16.0, "iv": 0.9819, "open_interest": 3.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0046, "theta": 0.0, "rho": 0.1503, "theo": 114.7291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.9, "last_trade_time": "2026-07-13T13:11:58", "percent_change": 0.0, "prev_day_close": 111.849998474121}, {"option": "NUE261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 22.0, "iv": 0.8729, "open_interest": 29.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0046, "theta": -0.0035, "rho": -0.0005, "theo": 0.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-08-19T14:44:31", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "NUE261218C00140000", "bid": 108.6, "bid_size": 16.0, "ask": 111.4, "ask_size": 16.0, "iv": 0.825, "open_interest": 60.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0001, "vega": 0.006, "theta": 0.0, "rho": 0.1557, "theo": 109.7636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.1, "last_trade_time": "2026-07-13T13:12:40", "percent_change": 0.0, "prev_day_close": 106.650001525879}, {"option": "NUE261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.8645, "open_interest": 50.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.006, "theta": -0.0045, "rho": -0.0006, "theo": 0.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-07-20T15:45:43", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "NUE261218C00145000", "bid": 103.6, "bid_size": 16.0, "ask": 107.1, "ask_size": 16.0, "iv": 0.8805, "open_interest": 2.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0002, "vega": 0.0078, "theta": 0.0, "rho": 0.161, "theo": 104.801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.42, "last_trade_time": "2026-07-09T15:55:02", "percent_change": 0.0, "prev_day_close": 101.950000762939}, {"option": "NUE261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 39.0, "iv": 0.9829, "open_interest": 28.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0002, "vega": 0.0078, "theta": -0.0057, "rho": -0.0008, "theo": 0.0482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-07-20T15:45:43", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NUE261218C00150000", "bid": 98.8, "bid_size": 15.0, "ask": 102.0, "ask_size": 16.0, "iv": 0.838, "open_interest": 15.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0002, "vega": 0.0101, "theta": 0.0, "rho": 0.1663, "theo": 99.8425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.5, "last_trade_time": "2026-10-27T14:08:37", "percent_change": 0.0, "prev_day_close": 97.0}, {"option": "NUE261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 16.0, "iv": 0.7057, "open_interest": 38.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0002, "vega": 0.0101, "theta": -0.0072, "rho": -0.0011, "theo": 0.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T10:49:40", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NUE261218C00155000", "bid": 93.7, "bid_size": 16.0, "ask": 96.4, "ask_size": 16.0, "iv": 0.6842, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0003, "vega": 0.013, "theta": 0.0, "rho": 0.1715, "theo": 94.8894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.0499992370606}, {"option": "NUE261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 39.0, "iv": 0.7127, "open_interest": 8.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0003, "vega": 0.013, "theta": -0.0091, "rho": -0.0015, "theo": 0.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-19T14:04:54", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "NUE261218C00160000", "bid": 89.0, "bid_size": 4.0, "ask": 92.2, "ask_size": 22.0, "iv": 0.7747, "open_interest": 192.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0004, "vega": 0.0167, "theta": -0.0027, "rho": 0.1766, "theo": 89.9435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.0, "last_trade_time": "2026-10-30T11:45:02", "percent_change": 0.0, "prev_day_close": 87.1500015258789}, {"option": "NUE261218P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 41.0, "iv": 0.6989, "open_interest": 40.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0004, "vega": 0.0168, "theta": -0.0115, "rho": -0.002, "theo": 0.1148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-05-26T09:30:05", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "NUE261218C00165000", "bid": 83.8, "bid_size": 16.0, "ask": 87.3, "ask_size": 16.0, "iv": 0.7151, "open_interest": 14.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0006, "vega": 0.0214, "theta": -0.0061, "rho": 0.1815, "theo": 85.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.96, "last_trade_time": "2026-07-13T13:06:07", "percent_change": 0.0, "prev_day_close": 82.2999992370606}, {"option": "NUE261218P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 22.0, "iv": 0.6057, "open_interest": 35.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0006, "vega": 0.0214, "theta": -0.0144, "rho": -0.0027, "theo": 0.1526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T10:10:52", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "NUE261218C00170000", "bid": 79.0, "bid_size": 16.0, "ask": 82.4, "ask_size": 16.0, "iv": 0.6922, "open_interest": 6.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0007, "vega": 0.0274, "theta": -0.0102, "rho": 0.1861, "theo": 80.0831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.55, "last_trade_time": "2026-10-23T11:48:27", "percent_change": 0.0, "prev_day_close": 77.3999977111816}, {"option": "NUE261218P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 23.0, "iv": 0.5492, "open_interest": 53.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0007, "vega": 0.0273, "theta": -0.018, "rho": -0.0035, "theo": 0.2033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-10-19T14:04:54", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "NUE261218C00175000", "bid": 74.0, "bid_size": 16.0, "ask": 77.5, "ask_size": 16.0, "iv": 0.652, "open_interest": 15.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.001, "vega": 0.0346, "theta": -0.015, "rho": 0.1905, "theo": 75.1758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.05, "last_trade_time": "2026-10-01T10:16:46", "percent_change": 0.0, "prev_day_close": 72.5499992370606}, {"option": "NUE261218P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 15.0, "iv": 0.5031, "open_interest": 17.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.001, "vega": 0.0347, "theta": -0.0224, "rho": -0.0046, "theo": 0.2706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-03T13:37:37", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "NUE261218C00180000", "bid": 69.2, "bid_size": 16.0, "ask": 71.9, "ask_size": 21.0, "iv": 0.5734, "open_interest": 27.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.0012, "vega": 0.0437, "theta": -0.0208, "rho": 0.1945, "theo": 70.2902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.5, "last_trade_time": "2026-09-28T11:36:45", "percent_change": 0.0, "prev_day_close": 67.8499984741211}, {"option": "NUE261218P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 143.0, "iv": 0.5306, "open_interest": 115.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0012, "vega": 0.0438, "theta": -0.0277, "rho": -0.0062, "theo": 0.361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T09:30:12", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "NUE261218C00185000", "bid": 64.5, "bid_size": 41.0, "ask": 67.5, "ask_size": 94.0, "iv": 0.592, "open_interest": 629.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0016, "vega": 0.0547, "theta": -0.0275, "rho": 0.1981, "theo": 65.4332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 74.0, "last_trade_time": "2026-11-05T10:36:23", "percent_change": 0.0, "prev_day_close": 63.1499996185303}, {"option": "NUE261218P00185000", "bid": 0.25, "bid_size": 86.0, "ask": 0.6, "ask_size": 77.0, "iv": 0.4976, "open_interest": 301.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.0016, "vega": 0.0548, "theta": -0.0341, "rho": -0.008, "theo": 0.4792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-10-28T10:49:08", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "NUE261218C00190000", "bid": 59.7, "bid_size": 10.0, "ask": 62.3, "ask_size": 25.0, "iv": 0.5461, "open_interest": 9.0, "volume": 0.0, "delta": 0.9612, "gamma": 0.002, "vega": 0.068, "theta": -0.0354, "rho": 0.2011, "theo": 60.6135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.74, "last_trade_time": "2026-11-04T14:53:32", "percent_change": 0.0, "prev_day_close": 58.1000003814697}, {"option": "NUE261218P00190000", "bid": 0.3, "bid_size": 108.0, "ask": 0.9, "ask_size": 118.0, "iv": 0.4899, "open_interest": 78.0, "volume": 1.0, "delta": -0.038, "gamma": 0.002, "vega": 0.0684, "theta": -0.0415, "rho": -0.0105, "theo": 0.6345, "change": -0.05, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T12:56:28", "percent_change": -7.14286, "prev_day_close": 0.699999988079071}, {"option": "NUE261218C00195000", "bid": 54.9, "bid_size": 10.0, "ask": 57.5, "ask_size": 25.0, "iv": 0.5225, "open_interest": 21.0, "volume": 0.0, "delta": 0.95, "gamma": 0.0026, "vega": 0.0839, "theta": -0.0446, "rho": 0.2033, "theo": 55.8418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.4, "last_trade_time": "2026-11-04T09:31:39", "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "NUE261218P00195000", "bid": 0.5, "bid_size": 84.0, "ask": 1.1, "ask_size": 90.0, "iv": 0.478, "open_interest": 36.0, "volume": 0.0, "delta": -0.0493, "gamma": 0.0026, "vega": 0.0841, "theta": -0.0502, "rho": -0.0136, "theo": 0.8385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-27T10:53:47", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "NUE261218C00200000", "bid": 50.2, "bid_size": 35.0, "ask": 52.6, "ask_size": 75.0, "iv": 0.4962, "open_interest": 215.0, "volume": 0.0, "delta": 0.9358, "gamma": 0.0032, "vega": 0.1024, "theta": -0.0549, "rho": 0.2046, "theo": 51.1319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.8, "last_trade_time": "2026-11-04T12:52:08", "percent_change": 0.0, "prev_day_close": 48.5500011444092}, {"option": "NUE261218P00200000", "bid": 0.85, "bid_size": 16.0, "ask": 1.3, "ask_size": 50.0, "iv": 0.4679, "open_interest": 294.0, "volume": 5.0, "delta": -0.0636, "gamma": 0.0032, "vega": 0.1026, "theta": -0.0602, "rho": -0.0174, "theo": 1.1047, "change": -0.18, "open": 1.25, "high": 1.25, "low": 1.02, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-11-09T13:53:48", "percent_change": -13.3333, "prev_day_close": 1.35000002384186}, {"option": "NUE261218C00210000", "bid": 40.8, "bid_size": 57.0, "ask": 43.5, "ask_size": 32.0, "iv": 0.4611, "open_interest": 89.0, "volume": 0.0, "delta": 0.8959, "gamma": 0.0049, "vega": 0.1475, "theta": -0.0792, "rho": 0.2038, "theo": 41.9691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.4, "last_trade_time": "2026-11-05T10:54:58", "percent_change": 0.0, "prev_day_close": 39.8000011444092}, {"option": "NUE261218P00210000", "bid": 1.8, "bid_size": 2.0, "ask": 2.1, "ask_size": 16.0, "iv": 0.4509, "open_interest": 1017.0, "volume": 2.0, "delta": -0.1037, "gamma": 0.0049, "vega": 0.1479, "theta": -0.0836, "rho": -0.0282, "theo": 1.895, "change": -0.625, "open": 1.96, "high": 1.96, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T12:10:56", "percent_change": -25.7732, "prev_day_close": 2.42499995231628}, {"option": "NUE261218C00220000", "bid": 32.1, "bid_size": 98.0, "ask": 35.0, "ask_size": 65.0, "iv": 0.4414, "open_interest": 110.0, "volume": 2.0, "delta": 0.8368, "gamma": 0.007, "vega": 0.2012, "theta": -0.1064, "rho": 0.197, "theo": 33.3029, "change": 3.06, "open": 34.36, "high": 34.36, "low": 34.36, "tick": "down", "last_trade_price": 34.36, "last_trade_time": "2026-11-09T12:48:53", "percent_change": 9.77635, "prev_day_close": 31.3000011444092}, {"option": "NUE261218P00220000", "bid": 2.85, "bid_size": 29.0, "ask": 3.3, "ask_size": 11.0, "iv": 0.4236, "open_interest": 580.0, "volume": 21.0, "delta": -0.1632, "gamma": 0.007, "vega": 0.2016, "theta": -0.1101, "rho": -0.0441, "theo": 3.186, "change": -0.55, "open": 3.49, "high": 3.5, "low": 3.1, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T14:08:29", "percent_change": -13.5802, "prev_day_close": 4.04999995231628}, {"option": "NUE261218C00230000", "bid": 24.9, "bid_size": 13.0, "ask": 27.1, "ask_size": 72.0, "iv": 0.4366, "open_interest": 164.0, "volume": 2.0, "delta": 0.7547, "gamma": 0.0093, "vega": 0.2565, "theta": -0.1329, "rho": 0.1829, "theo": 25.3662, "change": 2.65, "open": 26.5, "high": 26.5, "low": 26.5, "tick": "down", "last_trade_price": 26.5, "last_trade_time": "2026-11-09T12:16:10", "percent_change": 11.1111, "prev_day_close": 23.8500003814697}, {"option": "NUE261218P00230000", "bid": 4.6, "bid_size": 66.0, "ask": 5.3, "ask_size": 10.0, "iv": 0.4018, "open_interest": 633.0, "volume": 17.0, "delta": -0.246, "gamma": 0.0094, "vega": 0.2577, "theta": -0.136, "rho": -0.0652, "theo": 5.2116, "change": -0.5, "open": 5.74, "high": 5.8, "low": 5.05, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-09T14:34:25", "percent_change": -8.06452, "prev_day_close": 6.20000004768372}, {"option": "NUE261218C00240000", "bid": 17.5, "bid_size": 96.0, "ask": 20.1, "ask_size": 65.0, "iv": 0.4104, "open_interest": 172.0, "volume": 1.0, "delta": 0.6499, "gamma": 0.0114, "vega": 0.3018, "theta": -0.1528, "rho": 0.1612, "theo": 18.4169, "change": 1.32, "open": 18.92, "high": 18.92, "low": 18.92, "tick": "down", "last_trade_price": 18.92, "last_trade_time": "2026-11-09T13:04:23", "percent_change": 7.5, "prev_day_close": 17.5999994277954}, {"option": "NUE261218P00240000", "bid": 6.9, "bid_size": 116.0, "ask": 8.5, "ask_size": 12.0, "iv": 0.38, "open_interest": 372.0, "volume": 115.0, "delta": -0.3519, "gamma": 0.0115, "vega": 0.3024, "theta": -0.1554, "rho": -0.0908, "theo": 8.2343, "change": -1.8, "open": 8.2, "high": 9.0, "low": 8.2, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-11-09T15:24:09", "percent_change": -17.8218, "prev_day_close": 10.0999999046326}, {"option": "NUE261218C00250000", "bid": 12.0, "bid_size": 120.0, "ask": 13.7, "ask_size": 19.0, "iv": 0.3916, "open_interest": 500.0, "volume": 2.0, "delta": 0.5287, "gamma": 0.0126, "vega": 0.3241, "theta": -0.1603, "rho": 0.1336, "theo": 12.6789, "change": 0.8, "open": 13.89, "high": 13.89, "low": 13.15, "tick": "down", "last_trade_price": 13.15, "last_trade_time": "2026-11-09T13:04:23", "percent_change": 6.47773, "prev_day_close": 12.3499999046326}, {"option": "NUE261218P00250000", "bid": 11.6, "bid_size": 90.0, "ask": 13.2, "ask_size": 17.0, "iv": 0.3837, "open_interest": 126.0, "volume": 64.0, "delta": -0.4747, "gamma": 0.0127, "vega": 0.3239, "theta": -0.1625, "rho": -0.118, "theo": 12.4827, "change": -2.35, "open": 12.9, "high": 13.3, "low": 12.5, "tick": "no_change", "last_trade_price": 12.5, "last_trade_time": "2026-11-09T15:24:09", "percent_change": -15.8249, "prev_day_close": 14.8500003814697}, {"option": "NUE261218C00260000", "bid": 7.9, "bid_size": 33.0, "ask": 8.9, "ask_size": 21.0, "iv": 0.3822, "open_interest": 347.0, "volume": 74.0, "delta": 0.4035, "gamma": 0.0125, "vega": 0.3156, "theta": -0.1528, "rho": 0.1034, "theo": 8.2615, "change": 0.2, "open": 8.8, "high": 8.8, "low": 7.62, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-11-09T15:54:22", "percent_change": 2.38095, "prev_day_close": 8.40000009536743}, {"option": "NUE261218P00260000", "bid": 16.8, "bid_size": 75.0, "ask": 19.4, "ask_size": 83.0, "iv": 0.3787, "open_interest": 109.0, "volume": 0.0, "delta": -0.602, "gamma": 0.0127, "vega": 0.3139, "theta": -0.1547, "rho": -0.1429, "theo": 18.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.17, "last_trade_time": "2026-11-05T12:08:38", "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "NUE261218C00270000", "bid": 4.8, "bid_size": 29.0, "ask": 5.6, "ask_size": 18.0, "iv": 0.3755, "open_interest": 394.0, "volume": 8.0, "delta": 0.2885, "gamma": 0.0112, "vega": 0.2789, "theta": -0.1324, "rho": 0.0746, "theo": 5.1093, "change": -0.25, "open": 5.95, "high": 5.95, "low": 4.56, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T15:29:39", "percent_change": -4.6729, "prev_day_close": 5.35000014305115}, {"option": "NUE261218P00270000", "bid": 23.5, "bid_size": 46.0, "ask": 26.2, "ask_size": 48.0, "iv": 0.3684, "open_interest": 79.0, "volume": 3.0, "delta": -0.7199, "gamma": 0.0115, "vega": 0.273, "theta": -0.1343, "rho": -0.1546, "theo": 24.9515, "change": -2.4, "open": 25.75, "high": 25.75, "low": 25.75, "tick": "down", "last_trade_price": 25.75, "last_trade_time": "2026-11-09T14:44:19", "percent_change": -8.52575, "prev_day_close": 28.1499996185303}, {"option": "NUE261218C00280000", "bid": 2.4, "bid_size": 134.0, "ask": 4.0, "ask_size": 167.0, "iv": 0.3772, "open_interest": 399.0, "volume": 88.0, "delta": 0.1942, "gamma": 0.0091, "vega": 0.2254, "theta": -0.1053, "rho": 0.0505, "theo": 3.0211, "change": -0.64, "open": 3.5, "high": 4.0, "low": 2.78, "tick": "up", "last_trade_price": 3.06, "last_trade_time": "2026-11-09T15:29:48", "percent_change": -17.2973, "prev_day_close": 3.70000004768372}, {"option": "NUE261218P00280000", "bid": 31.2, "bid_size": 90.0, "ask": 34.0, "ask_size": 15.0, "iv": 0.3536, "open_interest": 108.0, "volume": 1.0, "delta": -0.8177, "gamma": 0.0095, "vega": 0.2148, "theta": -0.107, "rho": -0.1549, "theo": 32.9241, "change": -2.47, "open": 33.38, "high": 33.38, "low": 33.38, "tick": "down", "last_trade_price": 33.38, "last_trade_time": "2026-11-09T14:42:20", "percent_change": -6.88982, "prev_day_close": 35.8500003814697}, {"option": "NUE261218C00290000", "bid": 0.55, "bid_size": 194.0, "ask": 2.4, "ask_size": 142.0, "iv": 0.3529, "open_interest": 240.0, "volume": 14.0, "delta": 0.1242, "gamma": 0.0068, "vega": 0.1689, "theta": -0.0777, "rho": 0.0324, "theo": 1.7261, "change": -0.205, "open": 2.35, "high": 2.35, "low": 1.64, "tick": "up", "last_trade_price": 1.67, "last_trade_time": "2026-11-09T15:43:41", "percent_change": -10.9333, "prev_day_close": 1.87499994039536}, {"option": "NUE261218P00290000", "bid": 40.0, "bid_size": 39.0, "ask": 42.9, "ask_size": 19.0, "iv": 0.3489, "open_interest": 24.0, "volume": 0.0, "delta": -0.8915, "gamma": 0.0073, "vega": 0.1515, "theta": -0.0792, "rho": -0.1345, "theo": 41.7213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.9, "last_trade_time": "2026-11-05T10:09:40", "percent_change": 0.0, "prev_day_close": 44.8499984741211}, {"option": "NUE261218C00300000", "bid": 0.1, "bid_size": 172.0, "ask": 1.4, "ask_size": 90.0, "iv": 0.3501, "open_interest": 359.0, "volume": 16.0, "delta": 0.0765, "gamma": 0.0047, "vega": 0.1189, "theta": -0.0542, "rho": 0.02, "theo": 0.9638, "change": -0.375, "open": 1.2, "high": 1.29, "low": 0.95, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T12:41:47", "percent_change": -27.2727, "prev_day_close": 1.37499997019768}, {"option": "NUE261218P00300000", "bid": 49.5, "bid_size": 20.0, "ask": 52.3, "ask_size": 20.0, "iv": 0.3447, "open_interest": 0.0, "volume": 0.0, "delta": -0.9439, "gamma": 0.0054, "vega": 0.0916, "theta": -0.0568, "rho": -0.1031, "theo": 51.0836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.3000011444092}, {"option": "NUE261218C00310000", "bid": 0.45, "bid_size": 10.0, "ask": 1.0, "ask_size": 167.0, "iv": 0.3955, "open_interest": 395.0, "volume": 17.0, "delta": 0.0458, "gamma": 0.0032, "vega": 0.0802, "theta": -0.0362, "rho": 0.012, "theo": 0.5315, "change": -0.225, "open": 0.65, "high": 0.65, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:18:04", "percent_change": -33.3333, "prev_day_close": 0.675000011920929}, {"option": "NUE261218P00310000", "bid": 58.7, "bid_size": 20.0, "ask": 62.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9795, "gamma": 0.0039, "vega": 0.0407, "theta": -0.0392, "rho": -0.0363, "theo": 60.8082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.0, "last_trade_time": "2026-08-21T09:33:36", "percent_change": 0.0, "prev_day_close": 63.8000011444092}, {"option": "NUE261218C00320000", "bid": 0.1, "bid_size": 100.0, "ask": 0.55, "ask_size": 95.0, "iv": 0.3828, "open_interest": 130.0, "volume": 0.0, "delta": 0.027, "gamma": 0.002, "vega": 0.0523, "theta": -0.0234, "rho": 0.007, "theo": 0.2921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-06T15:36:34", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "NUE261218P00320000", "bid": 68.8, "bid_size": 20.0, "ask": 72.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.001, "vega": 0.0011, "theta": -0.0203, "rho": 0.0, "theo": 70.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.6499977111816}, {"option": "NUE261218C00330000", "bid": 0.05, "bid_size": 74.0, "ask": 0.45, "ask_size": 126.0, "iv": 0.4054, "open_interest": 259.0, "volume": 4.0, "delta": 0.0158, "gamma": 0.0013, "vega": 0.0334, "theta": -0.0149, "rho": 0.0041, "theo": 0.161, "change": -0.375, "open": 0.25, "high": 0.25, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T14:28:42", "percent_change": -71.4286, "prev_day_close": 0.524999991059303}, {"option": "NUE261218P00330000", "bid": 78.8, "bid_size": 16.0, "ask": 82.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0203, "rho": 0.0, "theo": 80.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.5999984741211}, {"option": "NUE261218C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 150.0, "iv": 0.4477, "open_interest": 237.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0008, "vega": 0.0211, "theta": -0.0094, "rho": 0.0024, "theo": 0.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-05T15:05:06", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "NUE261218P00340000", "bid": 88.8, "bid_size": 20.0, "ask": 91.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0203, "rho": 0.0, "theo": 90.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.0}, {"option": "NUE261218C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 46.0, "iv": 0.5245, "open_interest": 66.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0005, "vega": 0.0133, "theta": -0.0059, "rho": 0.0014, "theo": 0.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-11-02T10:40:05", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NUE261218P00350000", "bid": 99.5, "bid_size": 16.0, "ask": 102.1, "ask_size": 16.0, "iv": 0.5328, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0203, "rho": 0.0, "theo": 100.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.8, "last_trade_time": "2026-10-28T09:32:14", "percent_change": 0.0, "prev_day_close": 103.75}, {"option": "NUE261218C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 40.0, "iv": 0.4944, "open_interest": 142.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0003, "vega": 0.0084, "theta": -0.0037, "rho": 0.0008, "theo": 0.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-30T10:35:13", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "NUE261218P00360000", "bid": 109.5, "bid_size": 16.0, "ask": 112.1, "ask_size": 16.0, "iv": 0.5699, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0203, "rho": 0.0, "theo": 110.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.0, "last_trade_time": "2026-08-06T09:31:07", "percent_change": 0.0, "prev_day_close": 113.799999237061}, {"option": "NUE261218C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 43.0, "iv": 0.579, "open_interest": 13.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0002, "vega": 0.0053, "theta": -0.0023, "rho": 0.0005, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-10-21T12:13:28", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "NUE261218P00370000", "bid": 119.5, "bid_size": 16.0, "ask": 122.1, "ask_size": 16.0, "iv": 0.6056, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0203, "rho": 0.0, "theo": 120.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.5, "last_trade_time": "2026-09-18T09:31:02", "percent_change": 0.0, "prev_day_close": 123.799999237061}, {"option": "NUE261218C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 41.0, "iv": 0.5867, "open_interest": 14.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0033, "theta": -0.0015, "rho": 0.0003, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T11:07:08", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NUE261218P00380000", "bid": 129.5, "bid_size": 16.0, "ask": 132.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0203, "rho": 0.0, "theo": 130.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.8, "last_trade_time": "2026-07-28T09:34:17", "percent_change": 0.0, "prev_day_close": 133.75}, {"option": "NUE261218C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 27.0, "iv": 0.7535, "open_interest": 1.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0009, "rho": 0.0002, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-10-13T15:53:52", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NUE261218P00390000", "bid": 139.5, "bid_size": 16.0, "ask": 142.2, "ask_size": 16.0, "iv": 0.6958, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0203, "rho": 0.0, "theo": 140.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.650001525879}, {"option": "NUE261218C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 34.0, "iv": 0.6127, "open_interest": 13.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0014, "theta": -0.0006, "rho": 0.0001, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-10-29T13:31:29", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "NUE261218P00400000", "bid": 149.5, "bid_size": 16.0, "ask": 152.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0203, "rho": 0.0, "theo": 150.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 152.0, "last_trade_time": "2026-09-24T09:30:28", "percent_change": 0.0, "prev_day_close": 153.75}, {"option": "NUE261218C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 16.0, "iv": 0.6296, "open_interest": 34.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0009, "theta": -0.0004, "rho": 0.0001, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-03T14:13:05", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "NUE261218P00410000", "bid": 158.8, "bid_size": 16.0, "ask": 161.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0203, "rho": 0.0, "theo": 160.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.700004577637}, {"option": "NUE270115C00050000", "bid": 198.3, "bid_size": 5.0, "ask": 201.7, "ask_size": 16.0, "iv": 1.8508, "open_interest": 1.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0655, "theo": 199.4566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 215.0, "last_trade_time": "2026-11-05T09:38:47", "percent_change": 0.0, "prev_day_close": 196.400001525879}, {"option": "NUE270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 16.0, "iv": 1.4944, "open_interest": 1485.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-01T15:08:45", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NUE270115C00055000", "bid": 193.2, "bid_size": 16.0, "ask": 195.9, "ask_size": 16.0, "iv": 1.3496, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.074, "theo": 194.4867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.400001525879}, {"option": "NUE270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 16.0, "iv": 1.6562, "open_interest": 12.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2025-12-08T12:55:24", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "NUE270115C00060000", "bid": 188.4, "bid_size": 5.0, "ask": 191.6, "ask_size": 16.0, "iv": 1.6165, "open_interest": 9.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.082, "theo": 189.5177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.6, "last_trade_time": "2025-10-09T13:37:09", "percent_change": 0.0, "prev_day_close": 186.75}, {"option": "NUE270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 23.0, "iv": 1.7247, "open_interest": 66.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-19T15:49:43", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "NUE270115C00065000", "bid": 183.3, "bid_size": 16.0, "ask": 186.8, "ask_size": 16.0, "iv": 1.537, "open_interest": 1.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0895, "theo": 184.5493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 181.8, "last_trade_time": "2026-08-21T11:54:51", "percent_change": 0.0, "prev_day_close": 181.300003051758}, {"option": "NUE270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 24.0, "iv": 1.691, "open_interest": 610.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0003, "rho": -0.0001, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-25T09:38:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NUE270115C00070000", "bid": 178.4, "bid_size": 5.0, "ask": 181.8, "ask_size": 16.0, "iv": 1.4634, "open_interest": 7.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0968, "theo": 179.5813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 173.0, "last_trade_time": "2026-05-28T09:43:34", "percent_change": 0.0, "prev_day_close": 176.550003051758}, {"option": "NUE270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 25.0, "iv": 1.602, "open_interest": 154.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0004, "rho": -0.0001, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T10:40:13", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "NUE270115C00075000", "bid": 173.3, "bid_size": 16.0, "ask": 176.8, "ask_size": 16.0, "iv": 1.3535, "open_interest": 12.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.1039, "theo": 174.6135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.17, "last_trade_time": "2025-12-09T12:43:14", "percent_change": 0.0, "prev_day_close": 171.650001525879}, {"option": "NUE270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 16.0, "iv": 1.151, "open_interest": 73.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.0005, "rho": -0.0001, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-08T15:08:37", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "NUE270115C00080000", "bid": 168.4, "bid_size": 16.0, "ask": 171.9, "ask_size": 20.0, "iv": 1.3117, "open_interest": 28.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.111, "theo": 169.6462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.0, "last_trade_time": "2026-04-21T14:58:11", "percent_change": 0.0, "prev_day_close": 166.449996948242}, {"option": "NUE270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 22.0, "iv": 1.316, "open_interest": 39.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0011, "theta": -0.0006, "rho": -0.0001, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-05-20T15:32:57", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "NUE270115C00085000", "bid": 163.4, "bid_size": 16.0, "ask": 166.9, "ask_size": 16.0, "iv": 1.2337, "open_interest": 45.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.1179, "theo": 164.6792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.0, "last_trade_time": "2025-11-10T14:31:03", "percent_change": 0.0, "prev_day_close": 161.599998474121}, {"option": "NUE270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 21.0, "iv": 1.2067, "open_interest": 80.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0014, "theta": -0.0008, "rho": -0.0002, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-05-01T12:17:07", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "NUE270115C00090000", "bid": 158.4, "bid_size": 16.0, "ask": 161.8, "ask_size": 16.0, "iv": 1.1408, "open_interest": 43.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": 0.1249, "theo": 159.7126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.11, "last_trade_time": "2026-10-20T10:22:25", "percent_change": 0.0, "prev_day_close": 156.849998474121}, {"option": "NUE270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 20.0, "iv": 1.0491, "open_interest": 58.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0019, "theta": -0.001, "rho": -0.0002, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-06-30T11:23:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NUE270115C00095000", "bid": 153.5, "bid_size": 16.0, "ask": 157.0, "ask_size": 16.0, "iv": 1.1259, "open_interest": 32.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0016, "theta": 0.0, "rho": 0.1318, "theo": 154.7466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.0, "last_trade_time": "2025-11-21T15:48:40", "percent_change": 0.0, "prev_day_close": 151.649993896484}, {"option": "NUE270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 22.0, "iv": 1.1957, "open_interest": 42.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0024, "theta": -0.0012, "rho": -0.0003, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-05-07T14:54:17", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "NUE270115C00100000", "bid": 148.5, "bid_size": 16.0, "ask": 152.0, "ask_size": 20.0, "iv": 1.0603, "open_interest": 69.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0024, "theta": 0.0, "rho": 0.1389, "theo": 149.7812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 155.9, "last_trade_time": "2026-06-10T09:46:20", "percent_change": 0.0, "prev_day_close": 146.699996948242}, {"option": "NUE270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 16.0, "iv": 0.9056, "open_interest": 80.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0031, "theta": -0.0015, "rho": -0.0004, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-09T09:48:59", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "NUE270115C00105000", "bid": 143.7, "bid_size": 5.0, "ask": 146.9, "ask_size": 16.0, "iv": 1.0133, "open_interest": 20.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0029, "theta": 0.0, "rho": 0.1458, "theo": 144.817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.67, "last_trade_time": "2026-11-05T09:30:12", "percent_change": 0.0, "prev_day_close": 142.0}, {"option": "NUE270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 25.0, "iv": 1.0929, "open_interest": 89.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.004, "theta": -0.0019, "rho": -0.0005, "theo": 0.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-04-10T10:59:57", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NUE270115C00110000", "bid": 138.6, "bid_size": 16.0, "ask": 141.4, "ask_size": 16.0, "iv": 0.8323, "open_interest": 77.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0, "vega": 0.0041, "theta": 0.0, "rho": 0.153, "theo": 139.8538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.1, "last_trade_time": "2026-08-04T10:08:59", "percent_change": 0.0, "prev_day_close": 137.049995422363}, {"option": "NUE270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 25.0, "iv": 0.9373, "open_interest": 160.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.005, "theta": -0.0023, "rho": -0.0007, "theo": 0.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-06-24T10:36:50", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NUE270115C00115000", "bid": 133.9, "bid_size": 5.0, "ask": 136.4, "ask_size": 16.0, "iv": 0.8456, "open_interest": 35.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.0049, "theta": 0.0, "rho": 0.1598, "theo": 134.8926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 156.0, "last_trade_time": "2026-10-27T11:11:09", "percent_change": 0.0, "prev_day_close": 131.849998474121}, {"option": "NUE270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 22.0, "iv": 0.8131, "open_interest": 156.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0064, "theta": -0.0029, "rho": -0.0009, "theo": 0.038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-03T09:30:03", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "NUE270115C00120000", "bid": 128.8, "bid_size": 5.0, "ask": 132.0, "ask_size": 16.0, "iv": 0.8706, "open_interest": 97.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0068, "theta": 0.0, "rho": 0.1671, "theo": 129.933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.83, "last_trade_time": "2026-11-05T09:30:12", "percent_change": 0.0, "prev_day_close": 126.950000762939}, {"option": "NUE270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 23.0, "iv": 0.8466, "open_interest": 723.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0081, "theta": -0.0036, "rho": -0.0011, "theo": 0.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-08-10T14:09:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NUE270115C00125000", "bid": 123.7, "bid_size": 16.0, "ask": 127.2, "ask_size": 16.0, "iv": 0.8312, "open_interest": 46.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0001, "vega": 0.0083, "theta": 0.0, "rho": 0.1738, "theo": 124.9769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.0, "last_trade_time": "2026-10-12T11:41:41", "percent_change": 0.0, "prev_day_close": 121.950000762939}, {"option": "NUE270115P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 24.0, "iv": 0.7514, "open_interest": 72.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0001, "vega": 0.0102, "theta": -0.0044, "rho": -0.0015, "theo": 0.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-08-07T10:08:20", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "NUE270115C00130000", "bid": 118.7, "bid_size": 16.0, "ask": 122.1, "ask_size": 16.0, "iv": 0.7686, "open_interest": 97.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0002, "vega": 0.0112, "theta": 0.0, "rho": 0.1814, "theo": 120.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.8, "last_trade_time": "2026-08-24T15:55:12", "percent_change": 0.0, "prev_day_close": 117.25}, {"option": "NUE270115P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 16.0, "iv": 0.6746, "open_interest": 130.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0002, "vega": 0.0128, "theta": -0.0054, "rho": -0.0019, "theo": 0.0813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-06-16T09:57:38", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "NUE270115C00135000", "bid": 114.1, "bid_size": 5.0, "ask": 116.7, "ask_size": 16.0, "iv": 0.7205, "open_interest": 46.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0002, "vega": 0.0136, "theta": 0.0, "rho": 0.188, "theo": 115.0759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.5, "last_trade_time": "2026-04-22T12:56:47", "percent_change": 0.0, "prev_day_close": 112.049999237061}, {"option": "NUE270115P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 16.0, "iv": 0.6492, "open_interest": 170.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0002, "vega": 0.016, "theta": -0.0066, "rho": -0.0024, "theo": 0.1044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-01T11:45:30", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "NUE270115C00140000", "bid": 108.9, "bid_size": 16.0, "ask": 112.4, "ask_size": 16.0, "iv": 0.7298, "open_interest": 143.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0003, "vega": 0.018, "theta": 0.0, "rho": 0.1958, "theo": 110.1332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.0, "last_trade_time": "2026-11-04T11:30:47", "percent_change": 0.0, "prev_day_close": 107.100002288818}, {"option": "NUE270115P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 16.0, "iv": 0.6145, "open_interest": 91.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0003, "vega": 0.02, "theta": -0.008, "rho": -0.0031, "theo": 0.134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-02T11:59:12", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "NUE270115C00145000", "bid": 103.9, "bid_size": 24.0, "ask": 107.4, "ask_size": 51.0, "iv": 0.6848, "open_interest": 62.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0004, "vega": 0.0218, "theta": 0.0, "rho": 0.2021, "theo": 105.1994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.3, "last_trade_time": "2026-11-04T11:44:34", "percent_change": 0.0, "prev_day_close": 102.349998474121}, {"option": "NUE270115P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 138.0, "iv": 0.5894, "open_interest": 75.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0004, "vega": 0.0247, "theta": -0.0098, "rho": -0.004, "theo": 0.1718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-26T15:42:59", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "NUE270115C00150000", "bid": 99.1, "bid_size": 65.0, "ask": 102.5, "ask_size": 107.0, "iv": 0.6673, "open_interest": 1459.0, "volume": 2.0, "delta": 0.9896, "gamma": 0.0004, "vega": 0.0283, "theta": 0.0, "rho": 0.2102, "theo": 100.2744, "change": 0.25, "open": 97.6, "high": 97.6, "low": 97.6, "tick": "down", "last_trade_price": 97.6, "last_trade_time": "2026-11-09T09:36:43", "percent_change": 0.256803, "prev_day_close": 97.3500022888184}, {"option": "NUE270115P00150000", "bid": 0.1, "bid_size": 13.0, "ask": 0.4, "ask_size": 139.0, "iv": 0.5564, "open_interest": 534.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0005, "vega": 0.0307, "theta": -0.0118, "rho": -0.0051, "theo": 0.2199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-09-03T15:41:56", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "NUE270115C00155000", "bid": 94.2, "bid_size": 52.0, "ask": 97.6, "ask_size": 106.0, "iv": 0.6404, "open_interest": 164.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0006, "vega": 0.0341, "theta": -0.0026, "rho": 0.2161, "theo": 95.3631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.0, "last_trade_time": "2026-11-04T11:30:41", "percent_change": 0.0, "prev_day_close": 92.3500022888184}, {"option": "NUE270115P00155000", "bid": 0.05, "bid_size": 90.0, "ask": 0.4, "ask_size": 104.0, "iv": 0.5168, "open_interest": 51.0, "volume": 4.0, "delta": -0.0136, "gamma": 0.0006, "vega": 0.0377, "theta": -0.0143, "rho": -0.0065, "theo": 0.2812, "change": -0.15, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:42:06", "percent_change": -37.5, "prev_day_close": 0.400000000372529}, {"option": "NUE270115C00160000", "bid": 89.2, "bid_size": 98.0, "ask": 92.7, "ask_size": 93.0, "iv": 0.6064, "open_interest": 116.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0007, "vega": 0.0434, "theta": -0.006, "rho": 0.2244, "theo": 90.4671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.0, "last_trade_time": "2026-10-27T14:06:11", "percent_change": 0.0, "prev_day_close": 87.8499984741211}, {"option": "NUE270115P00160000", "bid": 0.1, "bid_size": 146.0, "ask": 0.55, "ask_size": 123.0, "iv": 0.513, "open_interest": 225.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0008, "vega": 0.0463, "theta": -0.0171, "rho": -0.0082, "theo": 0.359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-26T10:20:42", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "NUE270115C00165000", "bid": 84.3, "bid_size": 96.0, "ask": 87.8, "ask_size": 96.0, "iv": 0.5792, "open_interest": 106.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0009, "vega": 0.0522, "theta": -0.01, "rho": 0.2297, "theo": 85.5916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.69, "last_trade_time": "2026-11-06T10:45:41", "percent_change": 0.0, "prev_day_close": 82.8999977111816}, {"option": "NUE270115P00165000", "bid": 0.15, "bid_size": 124.0, "ask": 0.75, "ask_size": 154.0, "iv": 0.5074, "open_interest": 601.0, "volume": 4.0, "delta": -0.0218, "gamma": 0.001, "vega": 0.0562, "theta": -0.0205, "rho": -0.0104, "theo": 0.4575, "change": -0.15, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T11:47:36", "percent_change": -23.0769, "prev_day_close": 0.649999976158142}, {"option": "NUE270115C00170000", "bid": 79.7, "bid_size": 52.0, "ask": 82.1, "ask_size": 105.0, "iv": 0.5206, "open_interest": 447.0, "volume": 0.0, "delta": 0.9733, "gamma": 0.0012, "vega": 0.0649, "theta": -0.0144, "rho": 0.238, "theo": 80.7419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.5, "last_trade_time": "2026-10-29T09:34:41", "percent_change": 0.0, "prev_day_close": 78.1500015258789}, {"option": "NUE270115P00170000", "bid": 0.2, "bid_size": 128.0, "ask": 0.85, "ask_size": 149.0, "iv": 0.4884, "open_interest": 70.0, "volume": 1.0, "delta": -0.0274, "gamma": 0.0012, "vega": 0.0684, "theta": -0.0243, "rho": -0.0131, "theo": 0.582, "change": -0.1, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T11:55:40", "percent_change": -14.2857, "prev_day_close": 0.69999997317791}, {"option": "NUE270115C00175000", "bid": 74.7, "bid_size": 77.0, "ask": 77.3, "ask_size": 102.0, "iv": 0.4959, "open_interest": 282.0, "volume": 0.0, "delta": 0.9665, "gamma": 0.0014, "vega": 0.0795, "theta": -0.0195, "rho": 0.2446, "theo": 75.9225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.7, "last_trade_time": "2026-11-04T09:35:06", "percent_change": 0.0, "prev_day_close": 73.0499992370606}, {"option": "NUE270115P00175000", "bid": 0.45, "bid_size": 77.0, "ask": 0.85, "ask_size": 85.0, "iv": 0.4747, "open_interest": 53.0, "volume": 1.0, "delta": -0.0344, "gamma": 0.0015, "vega": 0.0822, "theta": -0.0288, "rho": -0.0164, "theo": 0.7386, "change": -0.075, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T12:51:17", "percent_change": -9.09091, "prev_day_close": 0.825000017881394}, {"option": "NUE270115C00180000", "bid": 69.9, "bid_size": 102.0, "ask": 72.7, "ask_size": 103.0, "iv": 0.4918, "open_interest": 257.0, "volume": 0.0, "delta": 0.9581, "gamma": 0.0018, "vega": 0.0944, "theta": -0.0251, "rho": 0.2504, "theo": 71.1453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.6, "last_trade_time": "2026-11-05T10:40:22", "percent_change": 0.0, "prev_day_close": 68.9000015258789}, {"option": "NUE270115P00180000", "bid": 0.55, "bid_size": 134.0, "ask": 1.25, "ask_size": 147.0, "iv": 0.4719, "open_interest": 485.0, "volume": 0.0, "delta": -0.0429, "gamma": 0.0018, "vega": 0.0985, "theta": -0.0338, "rho": -0.0204, "theo": 0.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-10-29T14:32:50", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "NUE270115C00185000", "bid": 65.3, "bid_size": 5.0, "ask": 68.5, "ask_size": 21.0, "iv": 0.5054, "open_interest": 54.0, "volume": 0.0, "delta": 0.9478, "gamma": 0.0022, "vega": 0.114, "theta": -0.0314, "rho": 0.2586, "theo": 66.4151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 87.0, "last_trade_time": "2026-10-27T10:33:47", "percent_change": 0.0, "prev_day_close": 63.9500007629394}, {"option": "NUE270115P00185000", "bid": 0.5, "bid_size": 21.0, "ask": 1.7, "ask_size": 21.0, "iv": 0.4584, "open_interest": 54.0, "volume": 0.0, "delta": -0.0533, "gamma": 0.0022, "vega": 0.1171, "theta": -0.0395, "rho": -0.0255, "theo": 1.1805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-29T14:25:10", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "NUE270115C00190000", "bid": 60.5, "bid_size": 15.0, "ask": 63.9, "ask_size": 20.0, "iv": 0.4882, "open_interest": 253.0, "volume": 0.0, "delta": 0.9353, "gamma": 0.0026, "vega": 0.1341, "theta": -0.0383, "rho": 0.2602, "theo": 61.7447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.9, "last_trade_time": "2026-11-05T10:56:18", "percent_change": 0.0, "prev_day_close": 59.2000007629394}, {"option": "NUE270115P00190000", "bid": 0.8, "bid_size": 21.0, "ask": 1.9, "ask_size": 21.0, "iv": 0.4457, "open_interest": 189.0, "volume": 0.0, "delta": -0.0659, "gamma": 0.0026, "vega": 0.1381, "theta": -0.0458, "rho": -0.0314, "theo": 1.4863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-10-27T10:13:57", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "NUE270115C00195000", "bid": 56.0, "bid_size": 54.0, "ask": 58.6, "ask_size": 118.0, "iv": 0.4565, "open_interest": 359.0, "volume": 0.0, "delta": 0.9202, "gamma": 0.0031, "vega": 0.1579, "theta": -0.0458, "rho": 0.2673, "theo": 57.148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.2, "last_trade_time": "2026-10-20T09:39:21", "percent_change": 0.0, "prev_day_close": 54.7999992370606}, {"option": "NUE270115P00195000", "bid": 1.15, "bid_size": 114.0, "ask": 2.35, "ask_size": 73.0, "iv": 0.4396, "open_interest": 44.0, "volume": 0.0, "delta": -0.081, "gamma": 0.0031, "vega": 0.1619, "theta": -0.0527, "rho": -0.0386, "theo": 1.8638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-05T11:23:14", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "NUE270115C00200000", "bid": 51.5, "bid_size": 55.0, "ask": 54.0, "ask_size": 109.0, "iv": 0.4444, "open_interest": 482.0, "volume": 0.0, "delta": 0.9024, "gamma": 0.0037, "vega": 0.1846, "theta": -0.0538, "rho": 0.2737, "theo": 52.6367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.0, "last_trade_time": "2026-11-05T15:02:15", "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "NUE270115P00200000", "bid": 1.75, "bid_size": 109.0, "ask": 2.55, "ask_size": 49.0, "iv": 0.4284, "open_interest": 400.0, "volume": 5.0, "delta": -0.099, "gamma": 0.0037, "vega": 0.187, "theta": -0.06, "rho": -0.0471, "theo": 2.3289, "change": -0.45, "open": 2.4, "high": 2.5, "low": 2.4, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T13:46:23", "percent_change": -15.2542, "prev_day_close": 2.94999992847443}, {"option": "NUE270115C00210000", "bid": 42.7, "bid_size": 96.0, "ask": 45.3, "ask_size": 96.0, "iv": 0.4247, "open_interest": 118.0, "volume": 0.0, "delta": 0.8569, "gamma": 0.005, "vega": 0.2408, "theta": -0.0708, "rho": 0.2748, "theo": 43.9449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.0, "last_trade_time": "2026-11-05T11:34:41", "percent_change": 0.0, "prev_day_close": 41.8500003814697}, {"option": "NUE270115P00210000", "bid": 2.7, "bid_size": 144.0, "ask": 4.1, "ask_size": 111.0, "iv": 0.4146, "open_interest": 293.0, "volume": 1.0, "delta": -0.1445, "gamma": 0.005, "vega": 0.2441, "theta": -0.0758, "rho": -0.0687, "theo": 3.5865, "change": -0.6, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T13:51:06", "percent_change": -13.3333, "prev_day_close": 4.5}, {"option": "NUE270115C00220000", "bid": 34.6, "bid_size": 113.0, "ask": 37.3, "ask_size": 117.0, "iv": 0.4129, "open_interest": 273.0, "volume": 2.0, "delta": 0.797, "gamma": 0.0065, "vega": 0.3017, "theta": -0.0878, "rho": 0.2766, "theo": 35.816, "change": 3.8, "open": 38.1, "high": 38.1, "low": 38.1, "tick": "up", "last_trade_price": 38.1, "last_trade_time": "2026-11-09T10:30:48", "percent_change": 11.0787, "prev_day_close": 34.2999992370606}, {"option": "NUE270115P00220000", "bid": 5.0, "bid_size": 9.0, "ask": 5.6, "ask_size": 7.0, "iv": 0.4048, "open_interest": 372.0, "volume": 0.0, "delta": -0.2046, "gamma": 0.0065, "vega": 0.3037, "theta": -0.0918, "rho": -0.0966, "theo": 5.4104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-05T13:17:27", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "NUE270115C00230000", "bid": 27.2, "bid_size": 111.0, "ask": 30.1, "ask_size": 137.0, "iv": 0.4029, "open_interest": 840.0, "volume": 0.0, "delta": 0.7223, "gamma": 0.0079, "vega": 0.3574, "theta": -0.1027, "rho": 0.2616, "theo": 28.4173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.6, "last_trade_time": "2026-11-06T10:31:34", "percent_change": 0.0, "prev_day_close": 27.1500005722046}, {"option": "NUE270115P00230000", "bid": 6.1, "bid_size": 193.0, "ask": 8.3, "ask_size": 10.0, "iv": 0.375, "open_interest": 317.0, "volume": 0.0, "delta": -0.2796, "gamma": 0.008, "vega": 0.3589, "theta": -0.1056, "rho": -0.1318, "theo": 7.961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.61, "last_trade_time": "2026-11-06T14:42:37", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "NUE270115C00240000", "bid": 20.6, "bid_size": 117.0, "ask": 23.6, "ask_size": 137.0, "iv": 0.3914, "open_interest": 206.0, "volume": 26.0, "delta": 0.6348, "gamma": 0.0091, "vega": 0.4005, "theta": -0.1134, "rho": 0.2444, "theo": 21.8958, "change": 2.15, "open": 24.1, "high": 24.1, "low": 23.5, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-11-09T10:45:02", "percent_change": 10.0703, "prev_day_close": 21.3500003814697}, {"option": "NUE270115P00240000", "bid": 10.4, "bid_size": 97.0, "ask": 11.8, "ask_size": 11.0, "iv": 0.379, "open_interest": 496.0, "volume": 0.0, "delta": -0.3675, "gamma": 0.0092, "vega": 0.4013, "theta": -0.1153, "rho": -0.1724, "theo": 11.3919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.38, "last_trade_time": "2026-11-06T14:42:37", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "NUE270115C00250000", "bid": 15.3, "bid_size": 131.0, "ask": 17.9, "ask_size": 155.0, "iv": 0.3836, "open_interest": 1142.0, "volume": 0.0, "delta": 0.539, "gamma": 0.0098, "vega": 0.4228, "theta": -0.1179, "rho": 0.2136, "theo": 16.3633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-11-06T15:22:30", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "NUE270115P00250000", "bid": 14.3, "bid_size": 117.0, "ask": 17.6, "ask_size": 133.0, "iv": 0.3811, "open_interest": 528.0, "volume": 60.0, "delta": -0.4639, "gamma": 0.0099, "vega": 0.4229, "theta": -0.1188, "rho": -0.2141, "theo": 15.8183, "change": -1.55, "open": 16.2, "high": 16.2, "low": 16.1, "tick": "no_change", "last_trade_price": 16.1, "last_trade_time": "2026-11-09T15:23:31", "percent_change": -8.78187, "prev_day_close": 17.6499996185303}, {"option": "NUE270115C00260000", "bid": 10.9, "bid_size": 147.0, "ask": 13.3, "ask_size": 189.0, "iv": 0.3772, "open_interest": 403.0, "volume": 17.0, "delta": 0.4412, "gamma": 0.0099, "vega": 0.4204, "theta": -0.1155, "rho": 0.1817, "theo": 11.8616, "change": 0.0, "open": 12.0, "high": 12.0, "low": 12.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-09T15:38:38", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "NUE270115P00260000", "bid": 19.6, "bid_size": 86.0, "ask": 22.9, "ask_size": 104.0, "iv": 0.3708, "open_interest": 268.0, "volume": 0.0, "delta": -0.5627, "gamma": 0.01, "vega": 0.4192, "theta": -0.1156, "rho": -0.254, "theo": 21.2806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.6, "last_trade_time": "2026-11-06T10:56:35", "percent_change": 0.0, "prev_day_close": 23.4000005722046}, {"option": "NUE270115C00270000", "bid": 7.7, "bid_size": 145.0, "ask": 10.1, "ask_size": 226.0, "iv": 0.3806, "open_interest": 559.0, "volume": 9.0, "delta": 0.3481, "gamma": 0.0094, "vega": 0.3944, "theta": -0.1069, "rho": 0.1474, "theo": 8.3536, "change": -0.1, "open": 8.1, "high": 8.8, "low": 8.1, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-11-09T15:49:34", "percent_change": -1.1236, "prev_day_close": 8.90000009536743}, {"option": "NUE270115P00270000", "bid": 26.1, "bid_size": 44.0, "ask": 29.0, "ask_size": 33.0, "iv": 0.3616, "open_interest": 60.0, "volume": 0.0, "delta": -0.6573, "gamma": 0.0096, "vega": 0.3902, "theta": -0.1066, "rho": -0.2838, "theo": 27.7494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-11-04T11:41:26", "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "NUE270115C00280000", "bid": 5.1, "bid_size": 182.0, "ask": 7.7, "ask_size": 256.0, "iv": 0.3824, "open_interest": 1029.0, "volume": 34.0, "delta": 0.2652, "gamma": 0.0084, "vega": 0.3504, "theta": -0.0939, "rho": 0.1142, "theo": 5.7324, "change": -0.45, "open": 7.2, "high": 7.2, "low": 5.7, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T15:49:33", "percent_change": -6.97674, "prev_day_close": 6.44999980926514}, {"option": "NUE270115P00280000", "bid": 33.4, "bid_size": 46.0, "ask": 36.3, "ask_size": 28.0, "iv": 0.3553, "open_interest": 32.0, "volume": 0.0, "delta": -0.7426, "gamma": 0.0087, "vega": 0.3436, "theta": -0.0936, "rho": -0.2971, "theo": 35.1255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.07, "last_trade_time": "2026-11-04T11:22:10", "percent_change": 0.0, "prev_day_close": 38.1000003814697}, {"option": "NUE270115C00290000", "bid": 3.1, "bid_size": 187.0, "ask": 4.4, "ask_size": 14.0, "iv": 0.3582, "open_interest": 516.0, "volume": 21.0, "delta": 0.1958, "gamma": 0.0071, "vega": 0.2963, "theta": -0.0786, "rho": 0.0852, "theo": 3.8488, "change": -0.85, "open": 4.5, "high": 4.5, "low": 3.65, "tick": "no_change", "last_trade_price": 3.65, "last_trade_time": "2026-11-09T14:02:43", "percent_change": -18.8889, "prev_day_close": 4.50000011920929}, {"option": "NUE270115P00290000", "bid": 41.5, "bid_size": 41.0, "ask": 44.4, "ask_size": 10.0, "iv": 0.35, "open_interest": 3.0, "volume": 0.0, "delta": -0.8156, "gamma": 0.0076, "vega": 0.2835, "theta": -0.079, "rho": -0.2867, "theo": 43.2657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.4, "last_trade_time": "2026-11-02T12:57:17", "percent_change": 0.0, "prev_day_close": 46.1999988555908}, {"option": "NUE270115C00300000", "bid": 2.0, "bid_size": 170.0, "ask": 3.1, "ask_size": 71.0, "iv": 0.3613, "open_interest": 1145.0, "volume": 0.0, "delta": 0.1408, "gamma": 0.0058, "vega": 0.2403, "theta": -0.0632, "rho": 0.0616, "theo": 2.5397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-06T11:47:13", "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "NUE270115P00300000", "bid": 50.3, "bid_size": 40.0, "ask": 53.1, "ask_size": 10.0, "iv": 0.345, "open_interest": 4.0, "volume": 0.0, "delta": -0.8755, "gamma": 0.0064, "vega": 0.217, "theta": -0.0644, "rho": -0.2582, "theo": 52.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.7, "last_trade_time": "2026-11-02T12:46:13", "percent_change": 0.0, "prev_day_close": 55.1000003814697}, {"option": "NUE270115C00310000", "bid": 1.2, "bid_size": 149.0, "ask": 2.1, "ask_size": 100.0, "iv": 0.3609, "open_interest": 489.0, "volume": 3.0, "delta": 0.099, "gamma": 0.0045, "vega": 0.1883, "theta": -0.0491, "rho": 0.0435, "theo": 1.6546, "change": -0.37, "open": 1.7, "high": 1.7, "low": 1.68, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-11-09T13:49:03", "percent_change": -18.0488, "prev_day_close": 2.05000001192093}, {"option": "NUE270115P00310000", "bid": 59.7, "bid_size": 25.0, "ask": 62.4, "ask_size": 11.0, "iv": 0.3463, "open_interest": 3.0, "volume": 0.0, "delta": -0.9235, "gamma": 0.0053, "vega": 0.1506, "theta": -0.0514, "rho": -0.2037, "theo": 61.2468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.0, "last_trade_time": "2026-10-27T09:33:35", "percent_change": 0.0, "prev_day_close": 64.3500003814697}, {"option": "NUE270115C00320000", "bid": 0.8, "bid_size": 118.0, "ask": 1.6, "ask_size": 148.0, "iv": 0.3713, "open_interest": 287.0, "volume": 12.0, "delta": 0.0685, "gamma": 0.0034, "vega": 0.1434, "theta": -0.0372, "rho": 0.0301, "theo": 1.0689, "change": -0.225, "open": 1.45, "high": 1.45, "low": 0.95, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T15:13:30", "percent_change": -19.1489, "prev_day_close": 1.17499995231628}, {"option": "NUE270115P00320000", "bid": 69.4, "bid_size": 20.0, "ask": 72.1, "ask_size": 10.0, "iv": 0.3508, "open_interest": 0.0, "volume": 0.0, "delta": -0.9609, "gamma": 0.0042, "vega": 0.0855, "theta": -0.0395, "rho": -0.1174, "theo": 70.8259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.0499992370606}, {"option": "NUE270115C00330000", "bid": 0.5, "bid_size": 105.0, "ask": 1.15, "ask_size": 157.0, "iv": 0.3766, "open_interest": 193.0, "volume": 3.0, "delta": 0.0468, "gamma": 0.0025, "vega": 0.1068, "theta": -0.0275, "rho": 0.0206, "theo": 0.6872, "change": -0.225, "open": 1.0, "high": 1.0, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:13:30", "percent_change": -27.2727, "prev_day_close": 0.824999988079071}, {"option": "NUE270115P00330000", "bid": 78.8, "bid_size": 20.0, "ask": 82.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0032, "vega": 0.0288, "theta": -0.0253, "rho": 0.0, "theo": 80.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.5, "last_trade_time": "2026-08-04T09:52:24", "percent_change": 0.0, "prev_day_close": 83.7999992370606}, {"option": "NUE270115C00340000", "bid": 0.1, "bid_size": 169.0, "ask": 0.85, "ask_size": 97.0, "iv": 0.3705, "open_interest": 482.0, "volume": 12.0, "delta": 0.0318, "gamma": 0.0018, "vega": 0.0782, "theta": -0.0201, "rho": 0.014, "theo": 0.4412, "change": -0.125, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T14:48:59", "percent_change": -23.8095, "prev_day_close": 0.524999991059303}, {"option": "NUE270115P00340000", "bid": 88.8, "bid_size": 20.0, "ask": 92.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0253, "rho": 0.0, "theo": 90.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.2, "last_trade_time": "2026-11-03T09:31:14", "percent_change": 0.0, "prev_day_close": 93.8499984741211}, {"option": "NUE270115C00350000", "bid": 0.05, "bid_size": 140.0, "ask": 0.75, "ask_size": 180.0, "iv": 0.3882, "open_interest": 226.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0013, "vega": 0.0565, "theta": -0.0145, "rho": 0.0094, "theo": 0.2835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-03T15:18:15", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "NUE270115P00350000", "bid": 98.8, "bid_size": 16.0, "ask": 102.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0253, "rho": 0.0, "theo": 100.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.1, "last_trade_time": "2026-10-16T09:31:00", "percent_change": 0.0, "prev_day_close": 103.700000762939}, {"option": "NUE270115C00360000", "bid": 0.05, "bid_size": 95.0, "ask": 0.55, "ask_size": 84.0, "iv": 0.3976, "open_interest": 24.0, "volume": 3.0, "delta": 0.0144, "gamma": 0.0009, "vega": 0.0405, "theta": -0.0103, "rho": 0.0063, "theo": 0.1827, "change": -0.025, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T10:14:53", "percent_change": -7.69231, "prev_day_close": 0.325000002980232}, {"option": "NUE270115P00360000", "bid": 108.8, "bid_size": 20.0, "ask": 112.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0253, "rho": 0.0, "theo": 110.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.599998474121}, {"option": "NUE270115C00370000", "bid": 0.05, "bid_size": 75.0, "ask": 0.6, "ask_size": 178.0, "iv": 0.4273, "open_interest": 151.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.0006, "vega": 0.0289, "theta": -0.0074, "rho": 0.0042, "theo": 0.1182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T14:51:55", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "NUE270115P00370000", "bid": 118.8, "bid_size": 20.0, "ask": 122.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0253, "rho": 0.0, "theo": 120.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.0, "last_trade_time": "2026-10-23T13:25:53", "percent_change": 0.0, "prev_day_close": 124.099998474121}, {"option": "NUE270115C00380000", "bid": 0.05, "bid_size": 1.0, "ask": 0.95, "ask_size": 80.0, "iv": 0.4811, "open_interest": 8.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0004, "vega": 0.0205, "theta": -0.0052, "rho": 0.0029, "theo": 0.0769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-06T11:44:10", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "NUE270115P00380000", "bid": 129.4, "bid_size": 16.0, "ask": 132.2, "ask_size": 16.0, "iv": 0.5513, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0253, "rho": 0.0, "theo": 130.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.700004577637}, {"option": "NUE270115C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 16.0, "iv": 0.4797, "open_interest": 32.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0003, "vega": 0.0146, "theta": -0.0037, "rho": 0.0019, "theo": 0.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T14:44:08", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "NUE270115P00390000", "bid": 139.4, "bid_size": 16.0, "ask": 142.0, "ask_size": 16.0, "iv": 0.5581, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0253, "rho": 0.0, "theo": 140.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.600006103516}, {"option": "NUE270115C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 29.0, "iv": 0.5604, "open_interest": 37.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0002, "vega": 0.0104, "theta": -0.0026, "rho": 0.0013, "theo": 0.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-09-03T09:30:02", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "NUE270115P00400000", "bid": 149.4, "bid_size": 16.0, "ask": 152.0, "ask_size": 16.0, "iv": 0.5851, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0253, "rho": 0.0, "theo": 150.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.800003051758}, {"option": "NUE270115C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 24.0, "iv": 0.5135, "open_interest": 13.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0002, "vega": 0.0074, "theta": -0.0019, "rho": 0.0009, "theo": 0.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-27T09:38:33", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NUE270115P00410000", "bid": 159.4, "bid_size": 16.0, "ask": 162.0, "ask_size": 16.0, "iv": 0.6113, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0253, "rho": 0.0, "theo": 160.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.700004577637}, {"option": "NUE270319C00085000", "bid": 164.0, "bid_size": 5.0, "ask": 167.2, "ask_size": 5.0, "iv": 0.8805, "open_interest": 4.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0097, "theta": 0.0, "rho": 0.2986, "theo": 165.1617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.5, "last_trade_time": "2026-08-21T12:16:34", "percent_change": 0.0, "prev_day_close": 162.300003051758}, {"option": "NUE270319P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 4.0, "iv": 0.8982, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0097, "theta": -0.0024, "rho": -0.0019, "theo": 0.064, "change": 0.0, "open": 0.0, "high": 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": "NUE270319C00090000", "bid": 159.1, "bid_size": 4.0, "ask": 162.3, "ask_size": 4.0, "iv": 0.8413, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.0119, "theta": 0.0, "rho": 0.3157, "theo": 160.2606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.349998474121}, {"option": "NUE270319P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 4.0, "iv": 0.9226, "open_interest": 20.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0119, "theta": -0.0028, "rho": -0.0024, "theo": 0.0797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T10:42:32", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "NUE270319C00095000", "bid": 154.2, "bid_size": 4.0, "ask": 157.4, "ask_size": 4.0, "iv": 0.8041, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0001, "vega": 0.0146, "theta": 0.0, "rho": 0.3327, "theo": 155.363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.449996948242}, {"option": "NUE270319P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 1.0, "iv": 0.838, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0146, "theta": -0.0034, "rho": -0.003, "theo": 0.099, "change": 0.0, "open": 0.0, "high": 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": "NUE270319C00100000", "bid": 149.4, "bid_size": 1.0, "ask": 152.0, "ask_size": 1.0, "iv": 0.7194, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0001, "vega": 0.0177, "theta": 0.0, "rho": 0.3496, "theo": 150.4698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.550003051758}, {"option": "NUE270319P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 5.0, "iv": 0.872, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0001, "vega": 0.0178, "theta": -0.004, "rho": -0.0037, "theo": 0.1229, "change": 0.0, "open": 0.0, "high": 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": "NUE270319C00105000", "bid": 144.5, "bid_size": 5.0, "ask": 147.7, "ask_size": 5.0, "iv": 0.7539, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0002, "vega": 0.0215, "theta": 0.0, "rho": 0.3663, "theo": 145.5819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.649993896484}, {"option": "NUE270319P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 12.0, "iv": 0.8334, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0002, "vega": 0.0216, "theta": -0.0048, "rho": -0.0046, "theo": 0.152, "change": 0.0, "open": 0.0, "high": 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": "NUE270319C00110000", "bid": 139.5, "bid_size": 5.0, "ask": 142.8, "ask_size": 5.0, "iv": 0.7115, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0002, "vega": 0.0261, "theta": 0.0, "rho": 0.3827, "theo": 140.7006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.75}, {"option": "NUE270319P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 25.0, "iv": 0.7743, "open_interest": 15.0, "volume": 1.0, "delta": -0.0061, "gamma": 0.0002, "vega": 0.0263, "theta": -0.0057, "rho": -0.0058, "theo": 0.1877, "change": -0.98, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T13:37:46", "percent_change": -81.6667, "prev_day_close": 1.20000004768372}, {"option": "NUE270319C00115000", "bid": 134.5, "bid_size": 6.0, "ask": 137.9, "ask_size": 6.0, "iv": 0.671, "open_interest": 3.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0002, "vega": 0.0314, "theta": 0.0, "rho": 0.399, "theo": 135.8271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.0, "last_trade_time": "2026-04-13T15:53:18", "percent_change": 0.0, "prev_day_close": 132.900001525879}, {"option": "NUE270319P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 7.0, "iv": 0.7272, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0002, "vega": 0.0315, "theta": -0.0067, "rho": -0.0071, "theo": 0.2314, "change": 0.0, "open": 0.0, "high": 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": "NUE270319C00120000", "bid": 129.6, "bid_size": 5.0, "ask": 133.0, "ask_size": 5.0, "iv": 0.641, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0003, "vega": 0.0376, "theta": 0.0, "rho": 0.4149, "theo": 130.9631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.950000762939}, {"option": "NUE270319P00120000", "bid": 0.1, "bid_size": 42.0, "ask": 0.95, "ask_size": 35.0, "iv": 0.6237, "open_interest": 2.0, "volume": 1.0, "delta": -0.0093, "gamma": 0.0003, "vega": 0.0379, "theta": -0.0079, "rho": -0.0087, "theo": 0.2846, "change": 0.07, "open": 1.32, "high": 1.32, "low": 1.32, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-11-09T10:18:02", "percent_change": 5.6, "prev_day_close": 1.25}, {"option": "NUE270319C00125000", "bid": 124.8, "bid_size": 6.0, "ask": 128.2, "ask_size": 5.0, "iv": 0.627, "open_interest": 0.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0004, "vega": 0.045, "theta": 0.0, "rho": 0.4304, "theo": 126.1107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.25}, {"option": "NUE270319P00125000", "bid": 0.15, "bid_size": 42.0, "ask": 2.6, "ask_size": 31.0, "iv": 0.7022, "open_interest": 2.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0004, "vega": 0.0452, "theta": -0.0092, "rho": -0.0107, "theo": 0.3495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-04-20T10:40:34", "percent_change": 0.0, "prev_day_close": 1.3249999769032}, {"option": "NUE270319C00130000", "bid": 119.7, "bid_size": 15.0, "ask": 123.3, "ask_size": 5.0, "iv": 0.6113, "open_interest": 1.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0004, "vega": 0.0534, "theta": 0.0, "rho": 0.4456, "theo": 121.2719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.07, "last_trade_time": "2026-06-30T14:21:46", "percent_change": 0.0, "prev_day_close": 118.399997711182}, {"option": "NUE270319P00130000", "bid": 0.05, "bid_size": 21.0, "ask": 1.25, "ask_size": 4.0, "iv": 0.5827, "open_interest": 2.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0004, "vega": 0.0537, "theta": -0.0107, "rho": -0.0131, "theo": 0.4281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.52, "last_trade_time": "2026-04-27T11:28:42", "percent_change": 0.0, "prev_day_close": 1.40000002458692}, {"option": "NUE270319C00135000", "bid": 115.1, "bid_size": 4.0, "ask": 118.5, "ask_size": 4.0, "iv": 0.5826, "open_interest": 0.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0005, "vega": 0.0633, "theta": 0.0, "rho": 0.4602, "theo": 116.4496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.550003051758}, {"option": "NUE270319P00135000", "bid": 0.1, "bid_size": 21.0, "ask": 2.8, "ask_size": 5.0, "iv": 0.6415, "open_interest": 0.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0005, "vega": 0.0637, "theta": -0.0125, "rho": -0.0159, "theo": 0.5235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5249999538064}, {"option": "NUE270319C00140000", "bid": 110.5, "bid_size": 4.0, "ask": 113.7, "ask_size": 5.0, "iv": 0.5762, "open_interest": 0.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0006, "vega": 0.0745, "theta": -0.0012, "rho": 0.4743, "theo": 111.6471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.799999237061}, {"option": "NUE270319P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 4.0, "iv": 0.5913, "open_interest": 2.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0006, "vega": 0.0749, "theta": -0.0144, "rho": -0.0193, "theo": 0.6387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-22T09:30:02", "percent_change": 0.0, "prev_day_close": 1.52500002458692}, {"option": "NUE270319C00145000", "bid": 105.7, "bid_size": 3.0, "ask": 108.9, "ask_size": 5.0, "iv": 0.5574, "open_interest": 0.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.0008, "vega": 0.0874, "theta": -0.004, "rho": 0.4877, "theo": 106.8678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.049999237061}, {"option": "NUE270319P00145000", "bid": 0.1, "bid_size": 22.0, "ask": 3.1, "ask_size": 4.0, "iv": 0.5901, "open_interest": 1.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0008, "vega": 0.0882, "theta": -0.0167, "rho": -0.0233, "theo": 0.7774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-07-27T09:30:06", "percent_change": 0.0, "prev_day_close": 1.6499999538064}, {"option": "NUE270319C00150000", "bid": 100.9, "bid_size": 5.0, "ask": 104.1, "ask_size": 5.0, "iv": 0.5382, "open_interest": 2.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0009, "vega": 0.102, "theta": -0.007, "rho": 0.5002, "theo": 102.1164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.4, "last_trade_time": "2026-08-21T10:22:58", "percent_change": 0.0, "prev_day_close": 99.3499984741211}, {"option": "NUE270319P00150000", "bid": 0.4, "bid_size": 16.0, "ask": 1.75, "ask_size": 4.0, "iv": 0.5157, "open_interest": 22.0, "volume": 0.0, "delta": -0.0301, "gamma": 0.0009, "vega": 0.1025, "theta": -0.0191, "rho": -0.028, "theo": 0.9445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-16T12:42:56", "percent_change": 0.0, "prev_day_close": 1.75000002980232}, {"option": "NUE270319C00155000", "bid": 96.1, "bid_size": 5.0, "ask": 99.4, "ask_size": 5.0, "iv": 0.5222, "open_interest": 7.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.0011, "vega": 0.1183, "theta": -0.0103, "rho": 0.5119, "theo": 97.3975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.0, "last_trade_time": "2026-08-04T09:49:34", "percent_change": 0.0, "prev_day_close": 94.6000022888184}, {"option": "NUE270319P00155000", "bid": 0.45, "bid_size": 21.0, "ask": 1.6, "ask_size": 4.0, "iv": 0.4832, "open_interest": 14.0, "volume": 0.0, "delta": -0.0361, "gamma": 0.0011, "vega": 0.1192, "theta": -0.0219, "rho": -0.0336, "theo": 1.1441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T13:29:50", "percent_change": 0.0, "prev_day_close": 1.92499998211861}, {"option": "NUE270319C00160000", "bid": 91.6, "bid_size": 5.0, "ask": 94.4, "ask_size": 5.0, "iv": 0.5053, "open_interest": 12.0, "volume": 0.0, "delta": 0.9573, "gamma": 0.0013, "vega": 0.1368, "theta": -0.0138, "rho": 0.5225, "theo": 92.7169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.35, "last_trade_time": "2026-08-07T15:49:02", "percent_change": 0.0, "prev_day_close": 90.0}, {"option": "NUE270319P00160000", "bid": 0.7, "bid_size": 21.0, "ask": 1.55, "ask_size": 4.0, "iv": 0.4648, "open_interest": 28.0, "volume": 0.0, "delta": -0.0432, "gamma": 0.0013, "vega": 0.1376, "theta": -0.0249, "rho": -0.0401, "theo": 1.3831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-09-28T13:34:19", "percent_change": 0.0, "prev_day_close": 2.17500004172325}, {"option": "NUE270319C00165000", "bid": 87.0, "bid_size": 5.0, "ask": 89.7, "ask_size": 5.0, "iv": 0.4937, "open_interest": 12.0, "volume": 0.0, "delta": 0.9492, "gamma": 0.0015, "vega": 0.1569, "theta": -0.0177, "rho": 0.532, "theo": 88.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.6, "last_trade_time": "2026-09-16T14:59:52", "percent_change": 0.0, "prev_day_close": 85.3499984741211}, {"option": "NUE270319P00165000", "bid": 0.9, "bid_size": 21.0, "ask": 2.05, "ask_size": 4.0, "iv": 0.464, "open_interest": 1.0, "volume": 0.0, "delta": -0.0514, "gamma": 0.0015, "vega": 0.158, "theta": -0.0282, "rho": -0.0477, "theo": 1.6666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.58, "last_trade_time": "2026-07-31T10:41:09", "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "NUE270319C00170000", "bid": 82.4, "bid_size": 3.0, "ask": 85.5, "ask_size": 5.0, "iv": 0.4936, "open_interest": 32.0, "volume": 0.0, "delta": 0.9398, "gamma": 0.0017, "vega": 0.1794, "theta": -0.0218, "rho": 0.54, "theo": 83.4965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.86, "last_trade_time": "2026-10-29T11:23:37", "percent_change": 0.0, "prev_day_close": 80.7999992370606}, {"option": "NUE270319P00170000", "bid": 1.15, "bid_size": 21.0, "ask": 4.3, "ask_size": 6.0, "iv": 0.507, "open_interest": 17.0, "volume": 0.0, "delta": -0.0608, "gamma": 0.0017, "vega": 0.1805, "theta": -0.0317, "rho": -0.0564, "theo": 2.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-10-30T12:06:20", "percent_change": 0.0, "prev_day_close": 2.74999988079071}, {"option": "NUE270319C00175000", "bid": 77.8, "bid_size": 7.0, "ask": 80.6, "ask_size": 10.0, "iv": 0.4729, "open_interest": 2.0, "volume": 0.0, "delta": 0.929, "gamma": 0.002, "vega": 0.2034, "theta": -0.0261, "rho": 0.5467, "theo": 78.972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.09, "last_trade_time": "2026-09-08T10:52:44", "percent_change": 0.0, "prev_day_close": 76.3499984741211}, {"option": "NUE270319P00175000", "bid": 1.1, "bid_size": 62.0, "ask": 4.3, "ask_size": 17.0, "iv": 0.4767, "open_interest": 12.0, "volume": 0.0, "delta": -0.0716, "gamma": 0.002, "vega": 0.2046, "theta": -0.0355, "rho": -0.0662, "theo": 2.3928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-10-30T12:06:52", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "NUE270319C00180000", "bid": 73.4, "bid_size": 10.0, "ask": 75.8, "ask_size": 6.0, "iv": 0.4585, "open_interest": 6.0, "volume": 0.0, "delta": 0.9167, "gamma": 0.0023, "vega": 0.2297, "theta": -0.0307, "rho": 0.5517, "theo": 74.5153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.5, "last_trade_time": "2026-10-07T12:53:24", "percent_change": 0.0, "prev_day_close": 71.9000015258789}, {"option": "NUE270319P00180000", "bid": 1.7, "bid_size": 52.0, "ask": 4.3, "ask_size": 10.0, "iv": 0.461, "open_interest": 16.0, "volume": 1.0, "delta": -0.084, "gamma": 0.0023, "vega": 0.2311, "theta": -0.0396, "rho": -0.0777, "theo": 2.8575, "change": 0.125, "open": 3.45, "high": 3.45, "low": 3.45, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-11-09T09:41:10", "percent_change": 3.7594, "prev_day_close": 3.32500004768372}, {"option": "NUE270319C00185000", "bid": 68.8, "bid_size": 10.0, "ask": 71.8, "ask_size": 10.0, "iv": 0.4546, "open_interest": 11.0, "volume": 0.0, "delta": 0.9028, "gamma": 0.0026, "vega": 0.2573, "theta": -0.0354, "rho": 0.555, "theo": 70.1366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.39, "last_trade_time": "2026-11-05T12:53:04", "percent_change": 0.0, "prev_day_close": 67.4499969482422}, {"option": "NUE270319P00185000", "bid": 2.05, "bid_size": 53.0, "ask": 5.4, "ask_size": 10.0, "iv": 0.4608, "open_interest": 10.0, "volume": 0.0, "delta": -0.0981, "gamma": 0.0026, "vega": 0.2589, "theta": -0.0439, "rho": -0.0903, "theo": 3.4003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.73, "last_trade_time": "2026-10-30T12:07:54", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "NUE270319C00190000", "bid": 64.7, "bid_size": 4.0, "ask": 67.3, "ask_size": 4.0, "iv": 0.4476, "open_interest": 6.0, "volume": 0.0, "delta": 0.8871, "gamma": 0.0029, "vega": 0.2866, "theta": -0.0403, "rho": 0.5564, "theo": 65.8446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.37, "last_trade_time": "2026-11-05T15:12:48", "percent_change": 0.0, "prev_day_close": 63.6000003814697}, {"option": "NUE270319P00190000", "bid": 3.2, "bid_size": 16.0, "ask": 6.0, "ask_size": 4.0, "iv": 0.4616, "open_interest": 6.0, "volume": 0.0, "delta": -0.114, "gamma": 0.003, "vega": 0.2886, "theta": -0.0483, "rho": -0.1049, "theo": 4.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-10-26T10:29:08", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "NUE270319C00195000", "bid": 60.5, "bid_size": 10.0, "ask": 63.7, "ask_size": 10.0, "iv": 0.4505, "open_interest": 1.0, "volume": 0.0, "delta": 0.8696, "gamma": 0.0033, "vega": 0.3168, "theta": -0.0454, "rho": 0.5558, "theo": 61.6509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.75, "last_trade_time": "2026-04-30T10:26:40", "percent_change": 0.0, "prev_day_close": 59.3500003814697}, {"option": "NUE270319P00195000", "bid": 3.4, "bid_size": 65.0, "ask": 5.5, "ask_size": 13.0, "iv": 0.4264, "open_interest": 18.0, "volume": 0.0, "delta": -0.1318, "gamma": 0.0033, "vega": 0.3188, "theta": -0.0529, "rho": -0.1205, "theo": 4.7627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-05T15:45:28", "percent_change": 0.0, "prev_day_close": 4.94999980926514}, {"option": "NUE270319C00200000", "bid": 56.4, "bid_size": 12.0, "ask": 59.1, "ask_size": 19.0, "iv": 0.4364, "open_interest": 50.0, "volume": 1.0, "delta": 0.8502, "gamma": 0.0036, "vega": 0.3479, "theta": -0.0504, "rho": 0.5532, "theo": 57.5649, "change": 3.55, "open": 58.8, "high": 58.8, "low": 58.8, "tick": "down", "last_trade_price": 58.8, "last_trade_time": "2026-11-09T11:29:03", "percent_change": 6.42534, "prev_day_close": 55.25}, {"option": "NUE270319P00200000", "bid": 4.8, "bid_size": 102.0, "ask": 6.5, "ask_size": 14.0, "iv": 0.4324, "open_interest": 71.0, "volume": 0.0, "delta": -0.1516, "gamma": 0.0037, "vega": 0.3506, "theta": -0.0575, "rho": -0.1385, "theo": 5.6033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-04T14:38:52", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "NUE270319C00210000", "bid": 48.6, "bid_size": 18.0, "ask": 51.4, "ask_size": 10.0, "iv": 0.4273, "open_interest": 13.0, "volume": 0.0, "delta": 0.8056, "gamma": 0.0044, "vega": 0.4101, "theta": -0.0603, "rho": 0.5413, "theo": 49.7609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.0, "last_trade_time": "2026-11-05T15:01:57", "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "NUE270319P00210000", "bid": 6.9, "bid_size": 99.0, "ask": 8.7, "ask_size": 14.0, "iv": 0.4245, "open_interest": 68.0, "volume": 0.0, "delta": -0.1973, "gamma": 0.0045, "vega": 0.4138, "theta": -0.0666, "rho": -0.1787, "theo": 7.6745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-04T13:34:49", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "NUE270319C00220000", "bid": 41.4, "bid_size": 49.0, "ask": 44.2, "ask_size": 10.0, "iv": 0.4194, "open_interest": 13.0, "volume": 0.0, "delta": 0.7538, "gamma": 0.0051, "vega": 0.469, "theta": -0.0695, "rho": 0.5209, "theo": 42.5146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.65, "last_trade_time": "2026-11-03T10:02:49", "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "NUE270319P00220000", "bid": 8.9, "bid_size": 103.0, "ask": 11.1, "ask_size": 10.0, "iv": 0.4068, "open_interest": 78.0, "volume": 1.0, "delta": -0.2503, "gamma": 0.0052, "vega": 0.4728, "theta": -0.075, "rho": -0.2235, "theo": 10.3043, "change": -0.95, "open": 10.45, "high": 10.45, "low": 10.45, "tick": "down", "last_trade_price": 10.45, "last_trade_time": "2026-11-09T11:06:49", "percent_change": -8.33333, "prev_day_close": 11.4000000953674}, {"option": "NUE270319C00230000", "bid": 34.8, "bid_size": 66.0, "ask": 37.6, "ask_size": 14.0, "iv": 0.4122, "open_interest": 70.0, "volume": 2.0, "delta": 0.6956, "gamma": 0.0058, "vega": 0.5202, "theta": -0.0772, "rho": 0.4925, "theo": 35.897, "change": 2.44, "open": 37.19, "high": 37.19, "low": 37.19, "tick": "up", "last_trade_price": 37.19, "last_trade_time": "2026-11-09T12:48:53", "percent_change": 7.02158, "prev_day_close": 34.75}, {"option": "NUE270319P00230000", "bid": 12.2, "bid_size": 97.0, "ask": 14.6, "ask_size": 10.0, "iv": 0.403, "open_interest": 111.0, "volume": 0.0, "delta": -0.3101, "gamma": 0.0059, "vega": 0.5232, "theta": -0.082, "rho": -0.2727, "theo": 13.5787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.7, "last_trade_time": "2026-11-06T12:27:17", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "NUE270319C00240000", "bid": 28.8, "bid_size": 109.0, "ask": 31.7, "ask_size": 26.0, "iv": 0.406, "open_interest": 223.0, "volume": 0.0, "delta": 0.6326, "gamma": 0.0063, "vega": 0.5595, "theta": -0.0829, "rho": 0.4574, "theo": 29.9597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.5, "last_trade_time": "2026-11-04T11:27:07", "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "NUE270319P00240000", "bid": 16.6, "bid_size": 69.0, "ask": 19.5, "ask_size": 1.0, "iv": 0.4096, "open_interest": 92.0, "volume": 1.0, "delta": -0.375, "gamma": 0.0065, "vega": 0.5613, "theta": -0.0871, "rho": -0.3234, "theo": 17.5529, "change": 0.35, "open": 18.95, "high": 18.95, "low": 18.95, "tick": "up", "last_trade_price": 18.95, "last_trade_time": "2026-11-09T09:41:10", "percent_change": 1.88172, "prev_day_close": 18.6000003814697}, {"option": "NUE270319C00250000", "bid": 23.5, "bid_size": 163.0, "ask": 26.2, "ask_size": 28.0, "iv": 0.3984, "open_interest": 519.0, "volume": 0.0, "delta": 0.5669, "gamma": 0.0067, "vega": 0.5839, "theta": -0.0864, "rho": 0.4172, "theo": 24.7288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.3, "last_trade_time": "2026-11-06T13:43:48", "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "NUE270319P00250000", "bid": 21.1, "bid_size": 120.0, "ask": 24.2, "ask_size": 18.0, "iv": 0.403, "open_interest": 542.0, "volume": 2.0, "delta": -0.443, "gamma": 0.0069, "vega": 0.5836, "theta": -0.0898, "rho": -0.3727, "theo": 22.2563, "change": -1.55, "open": 22.2, "high": 22.2, "low": 22.2, "tick": "no_change", "last_trade_price": 22.2, "last_trade_time": "2026-11-09T10:39:00", "percent_change": -6.52632, "prev_day_close": 23.75}, {"option": "NUE270319C00260000", "bid": 19.0, "bid_size": 122.0, "ask": 22.7, "ask_size": 22.0, "iv": 0.4037, "open_interest": 382.0, "volume": 3.0, "delta": 0.5007, "gamma": 0.0068, "vega": 0.5923, "theta": -0.0874, "rho": 0.3739, "theo": 20.203, "change": 2.05, "open": 21.8, "high": 21.9, "low": 21.8, "tick": "up", "last_trade_price": 21.9, "last_trade_time": "2026-11-09T11:20:21", "percent_change": 10.3275, "prev_day_close": 19.8500003814697}, {"option": "NUE270319P00260000", "bid": 26.3, "bid_size": 53.0, "ask": 29.3, "ask_size": 12.0, "iv": 0.3946, "open_interest": 60.0, "volume": 6.0, "delta": -0.5119, "gamma": 0.0071, "vega": 0.5887, "theta": -0.0901, "rho": -0.4193, "theo": 27.6908, "change": -1.37, "open": 27.4, "high": 28.53, "low": 27.4, "tick": "up", "last_trade_price": 28.53, "last_trade_time": "2026-11-09T14:44:19", "percent_change": -4.58194, "prev_day_close": 29.8999996185303}, {"option": "NUE270319C00270000", "bid": 15.5, "bid_size": 68.0, "ask": 18.2, "ask_size": 15.0, "iv": 0.3987, "open_interest": 77.0, "volume": 1.0, "delta": 0.4361, "gamma": 0.0068, "vega": 0.5848, "theta": -0.086, "rho": 0.3298, "theo": 16.3544, "change": 0.75, "open": 17.1, "high": 17.1, "low": 17.1, "tick": "up", "last_trade_price": 17.1, "last_trade_time": "2026-11-09T11:18:24", "percent_change": 4.58715, "prev_day_close": 16.3500003814697}, {"option": "NUE270319P00270000", "bid": 32.2, "bid_size": 52.0, "ask": 35.6, "ask_size": 14.0, "iv": 0.3914, "open_interest": 73.0, "volume": 0.0, "delta": -0.5793, "gamma": 0.0071, "vega": 0.5765, "theta": -0.0879, "rho": -0.4577, "theo": 33.8299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.6, "last_trade_time": "2026-11-02T11:34:04", "percent_change": 0.0, "prev_day_close": 36.0500011444092}, {"option": "NUE270319C00280000", "bid": 12.4, "bid_size": 64.0, "ask": 14.9, "ask_size": 14.0, "iv": 0.3976, "open_interest": 156.0, "volume": 7.0, "delta": 0.375, "gamma": 0.0066, "vega": 0.5633, "theta": -0.0826, "rho": 0.2864, "theo": 13.1336, "change": 0.68, "open": 14.61, "high": 14.8, "low": 13.88, "tick": "down", "last_trade_price": 13.88, "last_trade_time": "2026-11-09T11:38:15", "percent_change": 5.15152, "prev_day_close": 13.1999998092651}, {"option": "NUE270319P00280000", "bid": 39.5, "bid_size": 34.0, "ask": 42.0, "ask_size": 11.0, "iv": 0.3907, "open_interest": 5.0, "volume": 0.0, "delta": -0.6434, "gamma": 0.0069, "vega": 0.5487, "theta": -0.0837, "rho": -0.4881, "theo": 40.6249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-11-06T10:06:28", "percent_change": 0.0, "prev_day_close": 43.3500003814697}, {"option": "NUE270319C00290000", "bid": 8.8, "bid_size": 131.0, "ask": 12.6, "ask_size": 36.0, "iv": 0.3916, "open_interest": 162.0, "volume": 0.0, "delta": 0.3188, "gamma": 0.0062, "vega": 0.5308, "theta": -0.0777, "rho": 0.2455, "theo": 10.4768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.55, "last_trade_time": "2026-11-06T11:30:04", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "NUE270319P00290000", "bid": 46.6, "bid_size": 36.0, "ask": 49.2, "ask_size": 11.0, "iv": 0.3851, "open_interest": 5.0, "volume": 0.0, "delta": -0.7028, "gamma": 0.0066, "vega": 0.508, "theta": -0.078, "rho": -0.5052, "theo": 48.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-08-11T14:00:24", "percent_change": 0.0, "prev_day_close": 50.9499988555908}, {"option": "NUE270319C00300000", "bid": 7.6, "bid_size": 23.0, "ask": 10.5, "ask_size": 28.0, "iv": 0.4018, "open_interest": 81.0, "volume": 0.0, "delta": 0.2684, "gamma": 0.0057, "vega": 0.4907, "theta": -0.0717, "rho": 0.2082, "theo": 8.3125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-11-05T11:15:54", "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "NUE270319P00300000", "bid": 54.0, "bid_size": 42.0, "ask": 57.1, "ask_size": 10.0, "iv": 0.3786, "open_interest": 0.0, "volume": 0.0, "delta": -0.7569, "gamma": 0.0061, "vega": 0.4579, "theta": -0.0714, "rho": -0.5053, "theo": 55.9208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5499992370606}, {"option": "NUE270319C00310000", "bid": 5.5, "bid_size": 126.0, "ask": 7.4, "ask_size": 27.0, "iv": 0.3842, "open_interest": 59.0, "volume": 2.0, "delta": 0.2239, "gamma": 0.0052, "vega": 0.4461, "theta": -0.065, "rho": 0.1749, "theo": 6.5685, "change": 0.67, "open": 7.52, "high": 7.52, "low": 7.52, "tick": "no_change", "last_trade_price": 7.52, "last_trade_time": "2026-11-09T10:19:31", "percent_change": 9.78102, "prev_day_close": 6.84999990463257}, {"option": "NUE270319P00310000", "bid": 62.1, "bid_size": 40.0, "ask": 65.4, "ask_size": 10.0, "iv": 0.3732, "open_interest": 3.0, "volume": 0.0, "delta": -0.8054, "gamma": 0.0057, "vega": 0.402, "theta": -0.0646, "rho": -0.4903, "theo": 64.2799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.1, "last_trade_time": "2026-10-22T10:10:40", "percent_change": 0.0, "prev_day_close": 67.1499977111816}, {"option": "NUE270319C00320000", "bid": 3.9, "bid_size": 154.0, "ask": 7.3, "ask_size": 50.0, "iv": 0.398, "open_interest": 64.0, "volume": 1.0, "delta": 0.1855, "gamma": 0.0046, "vega": 0.3994, "theta": -0.0581, "rho": 0.1456, "theo": 5.1753, "change": -0.55, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T14:56:12", "percent_change": -10.2804, "prev_day_close": 5.34999990463257}, {"option": "NUE270319P00320000", "bid": 70.9, "bid_size": 41.0, "ask": 74.1, "ask_size": 10.0, "iv": 0.3709, "open_interest": 0.0, "volume": 0.0, "delta": -0.8487, "gamma": 0.0053, "vega": 0.3405, "theta": -0.0583, "rho": -0.457, "theo": 73.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.0499992370606}, {"option": "NUE270319C00330000", "bid": 2.5, "bid_size": 154.0, "ask": 4.9, "ask_size": 25.0, "iv": 0.3773, "open_interest": 57.0, "volume": 0.0, "delta": 0.1528, "gamma": 0.0041, "vega": 0.353, "theta": -0.0514, "rho": 0.1202, "theo": 4.0698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-11-02T13:20:49", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "NUE270319P00330000", "bid": 80.3, "bid_size": 40.0, "ask": 83.1, "ask_size": 10.0, "iv": 0.3723, "open_interest": 0.0, "volume": 0.0, "delta": -0.887, "gamma": 0.0049, "vega": 0.277, "theta": -0.0521, "rho": -0.3926, "theo": 82.0974, "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": 85.3499984741211}, {"option": "NUE270319C00340000", "bid": 2.5, "bid_size": 98.0, "ask": 5.1, "ask_size": 44.0, "iv": 0.4084, "open_interest": 135.0, "volume": 0.0, "delta": 0.1253, "gamma": 0.0036, "vega": 0.3091, "theta": -0.0449, "rho": 0.0989, "theo": 3.197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-11-02T13:12:43", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "NUE270319P00340000", "bid": 89.2, "bid_size": 25.0, "ask": 92.6, "ask_size": 11.0, "iv": 0.3536, "open_interest": 1.0, "volume": 0.0, "delta": -0.921, "gamma": 0.0045, "vega": 0.2082, "theta": -0.0464, "rho": -0.3143, "theo": 91.4464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.3, "last_trade_time": "2026-10-26T15:26:58", "percent_change": 0.0, "prev_day_close": 94.7999992370606}, {"option": "NUE270319C00350000", "bid": 2.0, "bid_size": 13.0, "ask": 3.1, "ask_size": 25.0, "iv": 0.3921, "open_interest": 44.0, "volume": 1.0, "delta": 0.1024, "gamma": 0.0031, "vega": 0.2682, "theta": -0.0389, "rho": 0.0811, "theo": 2.5113, "change": -0.475, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T14:20:23", "percent_change": -16.5217, "prev_day_close": 2.87500005960464}, {"option": "NUE270319P00350000", "bid": 99.0, "bid_size": 25.0, "ask": 102.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9511, "gamma": 0.0042, "vega": 0.142, "theta": -0.0434, "rho": -0.2288, "theo": 101.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.150001525879}, {"option": "NUE270319C00360000", "bid": 1.45, "bid_size": 63.0, "ask": 2.4, "ask_size": 27.0, "iv": 0.39, "open_interest": 69.0, "volume": 1.0, "delta": 0.0835, "gamma": 0.0026, "vega": 0.2308, "theta": -0.0335, "rho": 0.0662, "theo": 1.9735, "change": -0.45, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T09:30:06", "percent_change": -15.7895, "prev_day_close": 2.85000002384186}, {"option": "NUE270319P00360000", "bid": 108.7, "bid_size": 20.0, "ask": 112.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9762, "gamma": 0.0034, "vega": 0.0707, "theta": -0.0369, "rho": -0.1103, "theo": 110.8112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.950000762939}, {"option": "NUE270319C00370000", "bid": 1.0, "bid_size": 48.0, "ask": 1.85, "ask_size": 11.0, "iv": 0.3871, "open_interest": 17.0, "volume": 0.0, "delta": 0.0679, "gamma": 0.0022, "vega": 0.1979, "theta": -0.0287, "rho": 0.054, "theo": 1.5523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-03T11:01:02", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "NUE270319P00370000", "bid": 118.7, "bid_size": 20.0, "ask": 122.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0015, "vega": 0.0, "theta": -0.0307, "rho": 0.0, "theo": 120.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.149997711182}, {"option": "NUE270319C00380000", "bid": 0.7, "bid_size": 21.0, "ask": 2.15, "ask_size": 4.0, "iv": 0.4073, "open_interest": 3.0, "volume": 0.0, "delta": 0.0554, "gamma": 0.0019, "vega": 0.169, "theta": -0.0245, "rho": 0.0441, "theo": 1.2278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-07-09T09:30:05", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "NUE270319P00380000", "bid": 128.8, "bid_size": 16.0, "ask": 132.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0002, "vega": 0.0, "theta": -0.0307, "rho": 0.0, "theo": 130.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.100006103516}, {"option": "NUE270319C00390000", "bid": 0.3, "bid_size": 22.0, "ask": 2.2, "ask_size": 4.0, "iv": 0.4165, "open_interest": 18.0, "volume": 0.0, "delta": 0.045, "gamma": 0.0016, "vega": 0.1436, "theta": -0.0208, "rho": 0.0358, "theo": 0.969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-10-28T15:26:25", "percent_change": 0.0, "prev_day_close": 1.87499997019768}, {"option": "NUE270319P00390000", "bid": 139.4, "bid_size": 16.0, "ask": 142.2, "ask_size": 4.0, "iv": 0.4583, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0307, "rho": 0.0, "theo": 140.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.100006103516}, {"option": "NUE270319C00400000", "bid": 0.1, "bid_size": 21.0, "ask": 1.45, "ask_size": 4.0, "iv": 0.4008, "open_interest": 17.0, "volume": 0.0, "delta": 0.0365, "gamma": 0.0013, "vega": 0.1212, "theta": -0.0176, "rho": 0.029, "theo": 0.7623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-09-18T12:33:22", "percent_change": 0.0, "prev_day_close": 1.69999995827675}, {"option": "NUE270319P00400000", "bid": 149.4, "bid_size": 16.0, "ask": 152.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0307, "rho": 0.0, "theo": 150.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.050003051758}, {"option": "NUE270319C00410000", "bid": 0.2, "bid_size": 25.0, "ask": 2.3, "ask_size": 6.0, "iv": 0.4538, "open_interest": 102.0, "volume": 0.0, "delta": 0.0296, "gamma": 0.0011, "vega": 0.1024, "theta": -0.0149, "rho": 0.0236, "theo": 0.6043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-28T15:24:27", "percent_change": 0.0, "prev_day_close": 1.57500002533197}, {"option": "NUE270319P00410000", "bid": 159.4, "bid_size": 16.0, "ask": 162.2, "ask_size": 4.0, "iv": 0.5002, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0307, "rho": 0.0, "theo": 160.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.100006103516}, {"option": "NUE270416C00135000", "bid": 115.3, "bid_size": 16.0, "ask": 118.7, "ask_size": 16.0, "iv": 0.5434, "open_interest": 0.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0006, "vega": 0.0815, "theta": 0.0, "rho": 0.4895, "theo": 116.7123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.049999237061}, {"option": "NUE270416P00135000", "bid": 0.45, "bid_size": 19.0, "ask": 0.9, "ask_size": 83.0, "iv": 0.5058, "open_interest": 20.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.0006, "vega": 0.0842, "theta": -0.013, "rho": -0.0245, "theo": 0.712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-13T14:08:59", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "NUE270416C00140000", "bid": 110.7, "bid_size": 8.0, "ask": 113.8, "ask_size": 34.0, "iv": 0.5308, "open_interest": 0.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0007, "vega": 0.0949, "theta": 0.0, "rho": 0.5036, "theo": 111.9524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.349998474121}, {"option": "NUE270416P00140000", "bid": 0.55, "bid_size": 42.0, "ask": 1.05, "ask_size": 49.0, "iv": 0.4941, "open_interest": 1.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0007, "vega": 0.0988, "theta": -0.015, "rho": -0.0296, "theo": 0.8685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-10-27T14:35:30", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "NUE270416C00145000", "bid": 106.0, "bid_size": 9.0, "ask": 109.2, "ask_size": 32.0, "iv": 0.5249, "open_interest": 0.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0008, "vega": 0.1122, "theta": -0.0014, "rho": 0.5191, "theo": 107.2237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.5}, {"option": "NUE270416P00145000", "bid": 0.55, "bid_size": 43.0, "ask": 1.5, "ask_size": 59.0, "iv": 0.4902, "open_interest": 1.0, "volume": 0.0, "delta": -0.0307, "gamma": 0.0009, "vega": 0.1149, "theta": -0.0172, "rho": -0.0356, "theo": 1.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-10-27T14:35:30", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "NUE270416C00150000", "bid": 101.3, "bid_size": 6.0, "ask": 104.4, "ask_size": 33.0, "iv": 0.5089, "open_interest": 0.0, "volume": 0.0, "delta": 0.9638, "gamma": 0.001, "vega": 0.1286, "theta": -0.0045, "rho": 0.5314, "theo": 102.5297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.8500022888184}, {"option": "NUE270416P00150000", "bid": 0.7, "bid_size": 51.0, "ask": 1.75, "ask_size": 105.0, "iv": 0.4809, "open_interest": 28.0, "volume": 0.0, "delta": -0.0368, "gamma": 0.001, "vega": 0.1335, "theta": -0.0197, "rho": -0.0426, "theo": 1.2781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-10-27T14:35:40", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "NUE270416C00155000", "bid": 96.7, "bid_size": 13.0, "ask": 99.7, "ask_size": 33.0, "iv": 0.4986, "open_interest": 0.0, "volume": 0.0, "delta": 0.9569, "gamma": 0.0012, "vega": 0.1504, "theta": -0.0079, "rho": 0.5455, "theo": 97.8772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.1500015258789}, {"option": "NUE270416P00155000", "bid": 0.95, "bid_size": 42.0, "ask": 1.8, "ask_size": 77.0, "iv": 0.466, "open_interest": 11.0, "volume": 0.0, "delta": -0.0438, "gamma": 0.0012, "vega": 0.153, "theta": -0.0223, "rho": -0.0508, "theo": 1.5423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-10-30T12:08:29", "percent_change": 0.0, "prev_day_close": 1.47499999403954}, {"option": "NUE270416C00160000", "bid": 92.1, "bid_size": 4.0, "ask": 95.2, "ask_size": 16.0, "iv": 0.492, "open_interest": 0.0, "volume": 0.0, "delta": 0.9489, "gamma": 0.0014, "vega": 0.1708, "theta": -0.0115, "rho": 0.5554, "theo": 93.2717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.5}, {"option": "NUE270416P00160000", "bid": 1.25, "bid_size": 44.0, "ask": 2.15, "ask_size": 90.0, "iv": 0.4613, "open_interest": 10.0, "volume": 0.0, "delta": -0.0519, "gamma": 0.0014, "vega": 0.1755, "theta": -0.0253, "rho": -0.0601, "theo": 1.8535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-30T12:08:51", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "NUE270416C00165000", "bid": 87.5, "bid_size": 4.0, "ask": 90.2, "ask_size": 21.0, "iv": 0.4705, "open_interest": 0.0, "volume": 0.0, "delta": 0.9398, "gamma": 0.0016, "vega": 0.1966, "theta": -0.0154, "rho": 0.5676, "theo": 88.7203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.0}, {"option": "NUE270416P00165000", "bid": 1.6, "bid_size": 39.0, "ask": 2.65, "ask_size": 68.0, "iv": 0.4588, "open_interest": 10.0, "volume": 0.0, "delta": -0.0612, "gamma": 0.0016, "vega": 0.1993, "theta": -0.0284, "rho": -0.0708, "theo": 2.2198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-10-30T12:09:19", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "NUE270416C00170000", "bid": 83.0, "bid_size": 5.0, "ask": 85.8, "ask_size": 21.0, "iv": 0.4652, "open_interest": 1.0, "volume": 0.0, "delta": 0.9293, "gamma": 0.0018, "vega": 0.2208, "theta": -0.0194, "rho": 0.5746, "theo": 84.2302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.75, "last_trade_time": "2026-09-04T12:11:09", "percent_change": 0.0, "prev_day_close": 81.5499992370606}, {"option": "NUE270416P00170000", "bid": 2.0, "bid_size": 36.0, "ask": 3.1, "ask_size": 67.0, "iv": 0.453, "open_interest": 10.0, "volume": 0.0, "delta": -0.0717, "gamma": 0.0018, "vega": 0.2255, "theta": -0.0317, "rho": -0.083, "theo": 2.6466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-30T12:09:47", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "NUE270416C00175000", "bid": 78.6, "bid_size": 4.0, "ask": 81.3, "ask_size": 20.0, "iv": 0.4572, "open_interest": 0.0, "volume": 0.0, "delta": 0.9175, "gamma": 0.002, "vega": 0.2501, "theta": -0.0236, "rho": 0.5846, "theo": 79.8093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.0}, {"option": "NUE270416P00175000", "bid": 2.25, "bid_size": 39.0, "ask": 4.0, "ask_size": 43.0, "iv": 0.4507, "open_interest": 10.0, "volume": 0.0, "delta": -0.0836, "gamma": 0.0021, "vega": 0.2532, "theta": -0.0352, "rho": -0.0968, "theo": 3.1442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-10-30T12:10:10", "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "NUE270416C00180000", "bid": 74.2, "bid_size": 4.0, "ask": 76.8, "ask_size": 21.0, "iv": 0.4472, "open_interest": 0.0, "volume": 0.0, "delta": 0.9042, "gamma": 0.0023, "vega": 0.2778, "theta": -0.0279, "rho": 0.588, "theo": 75.4658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.9500007629394}, {"option": "NUE270416P00180000", "bid": 3.0, "bid_size": 21.0, "ask": 4.5, "ask_size": 21.0, "iv": 0.447, "open_interest": 0.0, "volume": 0.0, "delta": -0.097, "gamma": 0.0024, "vega": 0.2826, "theta": -0.0389, "rho": -0.1122, "theo": 3.7182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "NUE270416C00185000", "bid": 70.0, "bid_size": 4.0, "ask": 72.7, "ask_size": 16.0, "iv": 0.4453, "open_interest": 0.0, "volume": 0.0, "delta": 0.8895, "gamma": 0.0026, "vega": 0.3097, "theta": -0.0324, "rho": 0.5952, "theo": 71.2084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.7999992370606}, {"option": "NUE270416P00185000", "bid": 3.5, "bid_size": 64.0, "ask": 5.1, "ask_size": 71.0, "iv": 0.438, "open_interest": 121.0, "volume": 0.0, "delta": -0.1119, "gamma": 0.0026, "vega": 0.3132, "theta": -0.0426, "rho": -0.1294, "theo": 4.3801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-10-27T14:16:18", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "NUE270416C00190000", "bid": 65.8, "bid_size": 4.0, "ask": 69.1, "ask_size": 21.0, "iv": 0.4476, "open_interest": 0.0, "volume": 0.0, "delta": 0.8732, "gamma": 0.0029, "vega": 0.3403, "theta": -0.0369, "rho": 0.5945, "theo": 67.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5499992370606}, {"option": "NUE270416P00190000", "bid": 4.2, "bid_size": 21.0, "ask": 6.2, "ask_size": 21.0, "iv": 0.4381, "open_interest": 0.0, "volume": 0.0, "delta": -0.1281, "gamma": 0.0029, "vega": 0.344, "theta": -0.0464, "rho": -0.1477, "theo": 5.1222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "NUE270416C00195000", "bid": 61.5, "bid_size": 21.0, "ask": 65.0, "ask_size": 21.0, "iv": 0.4382, "open_interest": 0.0, "volume": 0.0, "delta": 0.8552, "gamma": 0.0032, "vega": 0.3732, "theta": -0.0414, "rho": 0.5985, "theo": 62.9866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.6499996185303}, {"option": "NUE270416P00195000", "bid": 5.1, "bid_size": 21.0, "ask": 6.9, "ask_size": 21.0, "iv": 0.4317, "open_interest": 0.0, "volume": 0.0, "delta": -0.1462, "gamma": 0.0033, "vega": 0.3767, "theta": -0.0503, "rho": -0.1683, "theo": 5.981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "NUE270416C00200000", "bid": 57.7, "bid_size": 31.0, "ask": 61.0, "ask_size": 36.0, "iv": 0.4345, "open_interest": 5.0, "volume": 0.0, "delta": 0.8357, "gamma": 0.0035, "vega": 0.4056, "theta": -0.0459, "rho": 0.5974, "theo": 59.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 71.62, "last_trade_time": "2026-10-21T12:25:13", "percent_change": 0.0, "prev_day_close": 56.8999996185303}, {"option": "NUE270416P00200000", "bid": 6.1, "bid_size": 64.0, "ask": 7.8, "ask_size": 64.0, "iv": 0.4268, "open_interest": 106.0, "volume": 0.0, "delta": -0.1659, "gamma": 0.0036, "vega": 0.408, "theta": -0.0542, "rho": -0.1903, "theo": 6.9526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-03T10:42:31", "percent_change": 0.0, "prev_day_close": 7.2000002861023}, {"option": "NUE270416C00210000", "bid": 50.3, "bid_size": 21.0, "ask": 53.7, "ask_size": 21.0, "iv": 0.4294, "open_interest": 1.0, "volume": 0.0, "delta": 0.792, "gamma": 0.0042, "vega": 0.4693, "theta": -0.0546, "rho": 0.5919, "theo": 51.5155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.99, "last_trade_time": "2026-10-05T10:46:03", "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "NUE270416P00210000", "bid": 8.6, "bid_size": 14.0, "ask": 10.1, "ask_size": 16.0, "iv": 0.4208, "open_interest": 0.0, "volume": 0.0, "delta": -0.2101, "gamma": 0.0042, "vega": 0.4715, "theta": -0.0616, "rho": -0.239, "theo": 9.2691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "NUE270416C00220000", "bid": 43.4, "bid_size": 33.0, "ask": 46.2, "ask_size": 35.0, "iv": 0.4174, "open_interest": 7.0, "volume": 0.0, "delta": 0.7426, "gamma": 0.0048, "vega": 0.5277, "theta": -0.0624, "rho": 0.5748, "theo": 44.5356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.7, "last_trade_time": "2026-10-26T15:26:58", "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "NUE270416P00220000", "bid": 11.2, "bid_size": 21.0, "ask": 13.1, "ask_size": 19.0, "iv": 0.4126, "open_interest": 5.0, "volume": 0.0, "delta": -0.2602, "gamma": 0.0049, "vega": 0.5302, "theta": -0.0683, "rho": -0.2926, "theo": 12.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-10-12T14:27:31", "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "NUE270416C00230000", "bid": 37.0, "bid_size": 117.0, "ask": 40.0, "ask_size": 139.0, "iv": 0.4127, "open_interest": 225.0, "volume": 0.0, "delta": 0.6885, "gamma": 0.0053, "vega": 0.5776, "theta": -0.0689, "rho": 0.557, "theo": 38.1473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.9, "last_trade_time": "2026-11-06T12:52:57", "percent_change": 0.0, "prev_day_close": 36.7999992370606}, {"option": "NUE270416P00230000", "bid": 14.5, "bid_size": 21.0, "ask": 17.0, "ask_size": 21.0, "iv": 0.4092, "open_interest": 13.0, "volume": 0.0, "delta": -0.3155, "gamma": 0.0054, "vega": 0.5801, "theta": -0.0738, "rho": -0.3495, "theo": 15.6015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.6, "last_trade_time": "2026-11-04T12:46:29", "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "NUE270416C00240000", "bid": 31.1, "bid_size": 73.0, "ask": 34.2, "ask_size": 70.0, "iv": 0.4061, "open_interest": 6.0, "volume": 0.0, "delta": 0.6309, "gamma": 0.0057, "vega": 0.616, "theta": -0.0738, "rho": 0.5415, "theo": 32.3845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.6, "last_trade_time": "2026-10-26T15:05:42", "percent_change": 0.0, "prev_day_close": 31.5500011444092}, {"option": "NUE270416P00240000", "bid": 18.7, "bid_size": 53.0, "ask": 21.2, "ask_size": 49.0, "iv": 0.4058, "open_interest": 15.0, "volume": 0.0, "delta": -0.3746, "gamma": 0.0059, "vega": 0.6178, "theta": -0.0778, "rho": -0.407, "theo": 19.7037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.24, "last_trade_time": "2026-11-02T11:35:12", "percent_change": 0.0, "prev_day_close": 20.8499994277954}, {"option": "NUE270416C00250000", "bid": 25.9, "bid_size": 84.0, "ask": 29.2, "ask_size": 75.0, "iv": 0.4023, "open_interest": 13.0, "volume": 0.0, "delta": 0.5715, "gamma": 0.006, "vega": 0.6407, "theta": -0.077, "rho": 0.5002, "theo": 27.258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-11-05T13:09:13", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "NUE270416P00250000", "bid": 23.6, "bid_size": 40.0, "ask": 25.6, "ask_size": 30.0, "iv": 0.3999, "open_interest": 14.0, "volume": 5.0, "delta": -0.436, "gamma": 0.0062, "vega": 0.6405, "theta": -0.0801, "rho": -0.4633, "theo": 24.4597, "change": -1.28, "open": 24.47, "high": 24.47, "low": 24.47, "tick": "up", "last_trade_price": 24.47, "last_trade_time": "2026-11-09T10:53:34", "percent_change": -4.97087, "prev_day_close": 25.75}, {"option": "NUE270416C00260000", "bid": 21.4, "bid_size": 97.0, "ask": 24.6, "ask_size": 77.0, "iv": 0.3982, "open_interest": 35.0, "volume": 0.0, "delta": 0.5117, "gamma": 0.0062, "vega": 0.651, "theta": -0.0782, "rho": 0.4546, "theo": 22.7584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.72, "last_trade_time": "2026-11-02T11:00:02", "percent_change": 0.0, "prev_day_close": 22.1500005722046}, {"option": "NUE270416P00260000", "bid": 28.3, "bid_size": 50.0, "ask": 31.2, "ask_size": 36.0, "iv": 0.3926, "open_interest": 20.0, "volume": 0.0, "delta": -0.4982, "gamma": 0.0064, "vega": 0.648, "theta": -0.0805, "rho": -0.5167, "theo": 29.8675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-11-02T15:20:08", "percent_change": 0.0, "prev_day_close": 31.6000003814697}, {"option": "NUE270416C00270000", "bid": 17.3, "bid_size": 41.0, "ask": 20.5, "ask_size": 37.0, "iv": 0.3924, "open_interest": 12.0, "volume": 0.0, "delta": 0.4532, "gamma": 0.0062, "vega": 0.6469, "theta": -0.0777, "rho": 0.4077, "theo": 18.861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.88, "last_trade_time": "2026-10-05T14:39:09", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "NUE270416P00270000", "bid": 34.2, "bid_size": 16.0, "ask": 37.5, "ask_size": 16.0, "iv": 0.3909, "open_interest": 0.0, "volume": 0.0, "delta": -0.5595, "gamma": 0.0064, "vega": 0.6403, "theta": -0.079, "rho": -0.558, "theo": 35.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "NUE270416C00280000", "bid": 14.2, "bid_size": 86.0, "ask": 16.9, "ask_size": 44.0, "iv": 0.3901, "open_interest": 71.0, "volume": 0.0, "delta": 0.3973, "gamma": 0.006, "vega": 0.6299, "theta": -0.0755, "rho": 0.3613, "theo": 15.527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-11-05T10:28:06", "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "NUE270416P00280000", "bid": 41.0, "bid_size": 21.0, "ask": 43.8, "ask_size": 14.0, "iv": 0.3874, "open_interest": 0.0, "volume": 0.0, "delta": -0.6186, "gamma": 0.0064, "vega": 0.6169, "theta": -0.0759, "rho": -0.5909, "theo": 42.5387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6499996185303}, {"option": "NUE270416C00290000", "bid": 11.5, "bid_size": 83.0, "ask": 13.8, "ask_size": 35.0, "iv": 0.3872, "open_interest": 26.0, "volume": 0.0, "delta": 0.345, "gamma": 0.0058, "vega": 0.6024, "theta": -0.0721, "rho": 0.3169, "theo": 12.708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-11-05T10:56:47", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "NUE270416P00290000", "bid": 47.9, "bid_size": 21.0, "ask": 50.9, "ask_size": 14.0, "iv": 0.3827, "open_interest": 0.0, "volume": 0.0, "delta": -0.6743, "gamma": 0.0062, "vega": 0.5807, "theta": -0.0715, "rho": -0.6102, "theo": 49.7154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.9499988555908}, {"option": "NUE270416C00300000", "bid": 9.1, "bid_size": 39.0, "ask": 11.6, "ask_size": 39.0, "iv": 0.387, "open_interest": 12.0, "volume": 0.0, "delta": 0.297, "gamma": 0.0054, "vega": 0.5665, "theta": -0.0676, "rho": 0.2751, "theo": 10.3493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.4, "last_trade_time": "2026-11-03T09:40:04", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "NUE270416P00300000", "bid": 55.6, "bid_size": 21.0, "ask": 58.5, "ask_size": 21.0, "iv": 0.3807, "open_interest": 8.0, "volume": 0.0, "delta": -0.7262, "gamma": 0.0059, "vega": 0.5367, "theta": -0.0663, "rho": -0.6219, "theo": 57.3835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.5, "last_trade_time": "2026-11-02T10:30:48", "percent_change": 0.0, "prev_day_close": 60.1000003814697}, {"option": "NUE270416C00310000", "bid": 7.4, "bid_size": 140.0, "ask": 9.4, "ask_size": 108.0, "iv": 0.3864, "open_interest": 98.0, "volume": 0.0, "delta": 0.2537, "gamma": 0.005, "vega": 0.5246, "theta": -0.0625, "rho": 0.2364, "theo": 8.393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.7, "last_trade_time": "2026-10-26T15:58:18", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "NUE270416P00310000", "bid": 63.1, "bid_size": 38.0, "ask": 66.5, "ask_size": 43.0, "iv": 0.3715, "open_interest": 3.0, "volume": 0.0, "delta": -0.7737, "gamma": 0.0056, "vega": 0.4841, "theta": -0.0605, "rho": -0.6168, "theo": 65.4937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.0, "last_trade_time": "2026-10-26T15:58:18", "percent_change": 0.0, "prev_day_close": 68.2000007629394}, {"option": "NUE270416C00320000", "bid": 5.7, "bid_size": 89.0, "ask": 7.8, "ask_size": 89.0, "iv": 0.3852, "open_interest": 7.0, "volume": 1.0, "delta": 0.2153, "gamma": 0.0046, "vega": 0.4797, "theta": -0.057, "rho": 0.2017, "theo": 6.7828, "change": 0.1, "open": 7.1, "high": 7.1, "low": 7.1, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-11-09T10:02:59", "percent_change": 1.42857, "prev_day_close": 7.0}, {"option": "NUE270416P00320000", "bid": 71.7, "bid_size": 42.0, "ask": 74.9, "ask_size": 18.0, "iv": 0.3688, "open_interest": 2.0, "volume": 0.0, "delta": -0.8169, "gamma": 0.0052, "vega": 0.4221, "theta": -0.0546, "rho": -0.5832, "theo": 73.9888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.9, "last_trade_time": "2026-10-22T09:42:29", "percent_change": 0.0, "prev_day_close": 76.6500015258789}, {"option": "NUE270416C00330000", "bid": 4.4, "bid_size": 88.0, "ask": 6.7, "ask_size": 90.0, "iv": 0.3877, "open_interest": 4.0, "volume": 0.0, "delta": 0.1816, "gamma": 0.0042, "vega": 0.4338, "theta": -0.0514, "rho": 0.1712, "theo": 5.4673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-05T12:29:16", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "NUE270416P00330000", "bid": 80.4, "bid_size": 44.0, "ask": 83.9, "ask_size": 42.0, "iv": 0.3656, "open_interest": 0.0, "volume": 0.0, "delta": -0.856, "gamma": 0.0049, "vega": 0.3601, "theta": -0.0492, "rho": -0.528, "theo": 82.813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.75}, {"option": "NUE270416C00340000", "bid": 3.1, "bid_size": 47.0, "ask": 5.4, "ask_size": 52.0, "iv": 0.382, "open_interest": 20.0, "volume": 0.0, "delta": 0.1525, "gamma": 0.0037, "vega": 0.3878, "theta": -0.0459, "rho": 0.1442, "theo": 4.3982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-05T12:29:16", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "NUE270416P00340000", "bid": 89.6, "bid_size": 21.0, "ask": 92.9, "ask_size": 4.0, "iv": 0.3582, "open_interest": 0.0, "volume": 0.0, "delta": -0.8914, "gamma": 0.0045, "vega": 0.2932, "theta": -0.0441, "rho": -0.4695, "theo": 91.9354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.75}, {"option": "NUE270416C00350000", "bid": 2.9, "bid_size": 92.0, "ask": 4.4, "ask_size": 202.0, "iv": 0.3897, "open_interest": 78.0, "volume": 0.0, "delta": 0.1275, "gamma": 0.0033, "vega": 0.3442, "theta": -0.0406, "rho": 0.1209, "theo": 3.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-06T14:16:00", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "NUE270416P00350000", "bid": 99.1, "bid_size": 21.0, "ask": 102.5, "ask_size": 21.0, "iv": 0.3549, "open_interest": 0.0, "volume": 0.0, "delta": -0.9241, "gamma": 0.0044, "vega": 0.2202, "theta": -0.0378, "rho": -0.3814, "theo": 101.3089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.349998474121}, {"option": "NUE270416C00360000", "bid": 1.15, "bid_size": 47.0, "ask": 3.8, "ask_size": 41.0, "iv": 0.3742, "open_interest": 0.0, "volume": 0.0, "delta": 0.1062, "gamma": 0.0029, "vega": 0.303, "theta": -0.0357, "rho": 0.1012, "theo": 2.8357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999985694885}, {"option": "NUE270416P00360000", "bid": 109.1, "bid_size": 32.0, "ask": 112.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9538, "gamma": 0.0042, "vega": 0.1509, "theta": -0.0353, "rho": -0.2696, "theo": 110.8992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.5, "last_trade_time": "2026-10-26T15:26:58", "percent_change": 0.0, "prev_day_close": 113.850002288818}, {"option": "NUE270416C00370000", "bid": 1.25, "bid_size": 40.0, "ask": 3.2, "ask_size": 39.0, "iv": 0.3855, "open_interest": 1.0, "volume": 0.0, "delta": 0.0883, "gamma": 0.0025, "vega": 0.2648, "theta": -0.0312, "rho": 0.0841, "theo": 2.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-26T13:11:35", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "NUE270416P00370000", "bid": 118.7, "bid_size": 16.0, "ask": 122.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9774, "gamma": 0.0033, "vega": 0.0765, "theta": -0.0433, "rho": -0.1389, "theo": 120.7006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.75}, {"option": "NUE270416C00380000", "bid": 1.0, "bid_size": 41.0, "ask": 2.55, "ask_size": 41.0, "iv": 0.386, "open_interest": 7.0, "volume": 0.0, "delta": 0.0732, "gamma": 0.0022, "vega": 0.2306, "theta": -0.0271, "rho": 0.07, "theo": 1.8254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-28T14:33:45", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "NUE270416P00380000", "bid": 128.7, "bid_size": 16.0, "ask": 132.1, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0013, "vega": 0.0, "theta": -0.0369, "rho": 0.0, "theo": 130.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.900001525879}, {"option": "NUE270416C00390000", "bid": 0.75, "bid_size": 103.0, "ask": 2.4, "ask_size": 97.0, "iv": 0.3947, "open_interest": 38.0, "volume": 0.0, "delta": 0.0606, "gamma": 0.0019, "vega": 0.1995, "theta": -0.0234, "rho": 0.058, "theo": 1.4653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-26T15:50:33", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "NUE270416P00390000", "bid": 138.8, "bid_size": 16.0, "ask": 142.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0, "theta": -0.0369, "rho": 0.0, "theo": 140.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.75}, {"option": "NUE270416C00400000", "bid": 0.65, "bid_size": 100.0, "ask": 2.2, "ask_size": 104.0, "iv": 0.4043, "open_interest": 40.0, "volume": 0.0, "delta": 0.0502, "gamma": 0.0016, "vega": 0.1723, "theta": -0.0201, "rho": 0.0481, "theo": 1.1769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-10-28T14:26:29", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "NUE270416P00400000", "bid": 148.8, "bid_size": 16.0, "ask": 152.6, "ask_size": 16.0, "iv": 0.449, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0369, "rho": 0.0, "theo": 150.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.800003051758}, {"option": "NUE270416C00410000", "bid": 0.45, "bid_size": 48.0, "ask": 1.7, "ask_size": 55.0, "iv": 0.4, "open_interest": 1.0, "volume": 0.0, "delta": 0.0415, "gamma": 0.0014, "vega": 0.1479, "theta": -0.0173, "rho": 0.0397, "theo": 0.9464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.91, "last_trade_time": "2026-11-02T10:29:42", "percent_change": 0.0, "prev_day_close": 1.34999999403954}, {"option": "NUE270416P00410000", "bid": 158.8, "bid_size": 16.0, "ask": 162.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0369, "rho": 0.0, "theo": 160.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.050003051758}, {"option": "NUE270617C00060000", "bid": 188.7, "bid_size": 1.0, "ask": 192.0, "ask_size": 21.0, "iv": 0.8651, "open_interest": 14.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0088, "theta": 0.0, "rho": 0.3202, "theo": 189.9839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.16, "last_trade_time": "2026-03-04T13:47:41", "percent_change": 0.0, "prev_day_close": 187.0}, {"option": "NUE270617P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 16.0, "iv": 0.8806, "open_interest": 561.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0087, "theta": -0.0012, "rho": -0.0022, "theo": 0.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-07-13T15:21:33", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "NUE270617C00065000", "bid": 183.9, "bid_size": 1.0, "ask": 187.1, "ask_size": 16.0, "iv": 0.8235, "open_interest": 1.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.011, "theta": 0.0, "rho": 0.3781, "theo": 185.1336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.0, "last_trade_time": "2025-09-23T10:00:08", "percent_change": 0.0, "prev_day_close": 181.900001525879}, {"option": "NUE270617P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 16.0, "iv": 0.8333, "open_interest": 48.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.011, "theta": -0.0015, "rho": -0.0029, "theo": 0.0704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-04-17T09:44:13", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "NUE270617C00070000", "bid": 179.1, "bid_size": 1.0, "ask": 182.4, "ask_size": 16.0, "iv": 0.8067, "open_interest": 2.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0137, "theta": 0.0, "rho": 0.4117, "theo": 180.2943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 72.3, "last_trade_time": "2025-10-08T11:34:00", "percent_change": 0.0, "prev_day_close": 177.299995422363}, {"option": "NUE270617P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 16.0, "iv": 0.7958, "open_interest": 77.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0138, "theta": -0.0019, "rho": -0.0037, "theo": 0.0898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-05-04T09:30:06", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NUE270617C00075000", "bid": 174.2, "bid_size": 1.0, "ask": 177.4, "ask_size": 16.0, "iv": 0.7449, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0001, "vega": 0.0171, "theta": 0.0, "rho": 0.4408, "theo": 175.4606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.53, "last_trade_time": "2025-05-14T10:16:26", "percent_change": 0.0, "prev_day_close": 172.5}, {"option": "NUE270617P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 15.0, "iv": 0.7551, "open_interest": 26.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0001, "vega": 0.0173, "theta": -0.0023, "rho": -0.0047, "theo": 0.1137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-09-22T11:51:33", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "NUE270617C00080000", "bid": 169.4, "bid_size": 1.0, "ask": 172.7, "ask_size": 16.0, "iv": 0.7303, "open_interest": 3.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0001, "vega": 0.0211, "theta": 0.0, "rho": 0.4691, "theo": 170.6327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.71, "last_trade_time": "2026-03-04T15:46:23", "percent_change": 0.0, "prev_day_close": 167.349998474121}, {"option": "NUE270617P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 30.0, "iv": 0.8184, "open_interest": 59.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0001, "vega": 0.0212, "theta": -0.0027, "rho": -0.0059, "theo": 0.1433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2025-12-01T09:30:02", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NUE270617C00085000", "bid": 164.5, "bid_size": 16.0, "ask": 167.9, "ask_size": 16.0, "iv": 0.6957, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0001, "vega": 0.0259, "theta": 0.0, "rho": 0.4971, "theo": 165.8113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.599998474121}, {"option": "NUE270617P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 101.0, "iv": 0.6413, "open_interest": 46.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0001, "vega": 0.026, "theta": -0.0033, "rho": -0.0074, "theo": 0.1796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T10:22:12", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NUE270617C00090000", "bid": 159.7, "bid_size": 1.0, "ask": 163.0, "ask_size": 21.0, "iv": 0.6631, "open_interest": 10.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0001, "vega": 0.0315, "theta": 0.0, "rho": 0.5246, "theo": 160.998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.5, "last_trade_time": "2026-05-18T09:38:55", "percent_change": 0.0, "prev_day_close": 157.949996948242}, {"option": "NUE270617P00090000", "bid": 0.05, "bid_size": 39.0, "ask": 0.5, "ask_size": 77.0, "iv": 0.5962, "open_interest": 8.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0001, "vega": 0.0318, "theta": -0.0039, "rho": -0.0093, "theo": 0.224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2025-11-24T13:31:42", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "NUE270617C00095000", "bid": 154.8, "bid_size": 16.0, "ask": 158.1, "ask_size": 16.0, "iv": 0.6236, "open_interest": 1.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0002, "vega": 0.0381, "theta": 0.0, "rho": 0.5518, "theo": 156.1942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.95, "last_trade_time": "2026-07-07T14:34:09", "percent_change": 0.0, "prev_day_close": 153.25}, {"option": "NUE270617P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 80.0, "iv": 0.5671, "open_interest": 7.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0002, "vega": 0.0383, "theta": -0.0046, "rho": -0.0114, "theo": 0.278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-09-14T15:04:39", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "NUE270617C00100000", "bid": 150.1, "bid_size": 1.0, "ask": 153.3, "ask_size": 16.0, "iv": 0.6108, "open_interest": 8.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0002, "vega": 0.0458, "theta": 0.0, "rho": 0.5786, "theo": 151.4015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.26, "last_trade_time": "2026-03-12T10:40:49", "percent_change": 0.0, "prev_day_close": 148.300003051758}, {"option": "NUE270617P00100000", "bid": 0.1, "bid_size": 40.0, "ask": 0.55, "ask_size": 81.0, "iv": 0.5519, "open_interest": 18.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0002, "vega": 0.0463, "theta": -0.0055, "rho": -0.0141, "theo": 0.3432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-10-06T10:38:05", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "NUE270617C00105000", "bid": 145.3, "bid_size": 1.0, "ask": 148.5, "ask_size": 16.0, "iv": 0.5896, "open_interest": 14.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0003, "vega": 0.0547, "theta": 0.0, "rho": 0.6047, "theo": 146.6223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 118.5, "last_trade_time": "2026-04-28T09:48:46", "percent_change": 0.0, "prev_day_close": 143.449996948242}, {"option": "NUE270617P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 75.0, "iv": 0.5546, "open_interest": 8.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0003, "vega": 0.0551, "theta": -0.0064, "rho": -0.0173, "theo": 0.4222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-09-16T11:58:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NUE270617C00110000", "bid": 140.4, "bid_size": 16.0, "ask": 143.7, "ask_size": 16.0, "iv": 0.5623, "open_interest": 7.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0003, "vega": 0.0648, "theta": 0.0, "rho": 0.6303, "theo": 141.8586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.04, "last_trade_time": "2026-09-02T15:56:11", "percent_change": 0.0, "prev_day_close": 138.700004577637}, {"option": "NUE270617P00110000", "bid": 0.1, "bid_size": 36.0, "ask": 1.45, "ask_size": 87.0, "iv": 0.5706, "open_interest": 10.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0003, "vega": 0.0653, "theta": -0.0075, "rho": -0.021, "theo": 0.5166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.91, "last_trade_time": "2026-04-27T15:58:39", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "NUE270617C00115000", "bid": 135.7, "bid_size": 16.0, "ask": 139.0, "ask_size": 16.0, "iv": 0.5539, "open_interest": 52.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0004, "vega": 0.0765, "theta": 0.0, "rho": 0.655, "theo": 137.1132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.59, "last_trade_time": "2026-09-29T10:56:36", "percent_change": 0.0, "prev_day_close": 134.150001525879}, {"option": "NUE270617P00115000", "bid": 0.2, "bid_size": 41.0, "ask": 1.95, "ask_size": 93.0, "iv": 0.5754, "open_interest": 13.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0004, "vega": 0.0771, "theta": -0.0087, "rho": -0.0255, "theo": 0.6299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T15:21:13", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "NUE270617C00120000", "bid": 131.0, "bid_size": 5.0, "ask": 134.3, "ask_size": 16.0, "iv": 0.5433, "open_interest": 26.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0005, "vega": 0.0895, "theta": 0.0, "rho": 0.679, "theo": 132.3892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.5, "last_trade_time": "2026-05-14T14:32:59", "percent_change": 0.0, "prev_day_close": 129.25}, {"option": "NUE270617P00120000", "bid": 0.3, "bid_size": 94.0, "ask": 1.6, "ask_size": 42.0, "iv": 0.502, "open_interest": 251.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.0005, "vega": 0.0902, "theta": -0.0101, "rho": -0.0307, "theo": 0.7646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-05T15:21:13", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "NUE270617C00125000", "bid": 126.4, "bid_size": 13.0, "ask": 129.6, "ask_size": 36.0, "iv": 0.5353, "open_interest": 36.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0005, "vega": 0.1044, "theta": 0.0, "rho": 0.7021, "theo": 127.6895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 120.05, "last_trade_time": "2026-05-26T13:33:35", "percent_change": 0.0, "prev_day_close": 124.600002288818}, {"option": "NUE270617P00125000", "bid": 0.55, "bid_size": 36.0, "ask": 1.5, "ask_size": 78.0, "iv": 0.5168, "open_interest": 53.0, "volume": 0.0, "delta": -0.0227, "gamma": 0.0006, "vega": 0.1057, "theta": -0.0116, "rho": -0.037, "theo": 0.924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-05T15:21:13", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "NUE270617C00130000", "bid": 121.8, "bid_size": 10.0, "ask": 124.9, "ask_size": 34.0, "iv": 0.5253, "open_interest": 20.0, "volume": 0.0, "delta": 0.9733, "gamma": 0.0006, "vega": 0.1209, "theta": 0.0, "rho": 0.724, "theo": 123.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.1, "last_trade_time": "2026-06-15T10:03:12", "percent_change": 0.0, "prev_day_close": 120.25}, {"option": "NUE270617P00130000", "bid": 0.4, "bid_size": 51.0, "ask": 3.1, "ask_size": 78.0, "iv": 0.5462, "open_interest": 35.0, "volume": 0.0, "delta": -0.027, "gamma": 0.0006, "vega": 0.122, "theta": -0.0132, "rho": -0.0438, "theo": 1.1128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-08-31T10:16:28", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "NUE270617C00135000", "bid": 117.1, "bid_size": 12.0, "ask": 120.1, "ask_size": 69.0, "iv": 0.5071, "open_interest": 50.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.0008, "vega": 0.139, "theta": 0.0, "rho": 0.7448, "theo": 118.3795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 123.8, "last_trade_time": "2026-06-17T10:48:11", "percent_change": 0.0, "prev_day_close": 115.5}, {"option": "NUE270617P00135000", "bid": 0.25, "bid_size": 65.0, "ask": 3.2, "ask_size": 79.0, "iv": 0.5181, "open_interest": 21.0, "volume": 0.0, "delta": -0.0321, "gamma": 0.0008, "vega": 0.1404, "theta": -0.015, "rho": -0.0519, "theo": 1.3337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-10-30T12:10:47", "percent_change": 0.0, "prev_day_close": 0.9749999884516}, {"option": "NUE270617C00140000", "bid": 112.5, "bid_size": 11.0, "ask": 115.6, "ask_size": 74.0, "iv": 0.5011, "open_interest": 71.0, "volume": 0.0, "delta": 0.9626, "gamma": 0.0009, "vega": 0.1594, "theta": 0.0, "rho": 0.7641, "theo": 113.7774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.52, "last_trade_time": "2026-10-23T13:59:20", "percent_change": 0.0, "prev_day_close": 110.900001525879}, {"option": "NUE270617P00140000", "bid": 1.0, "bid_size": 76.0, "ask": 2.65, "ask_size": 84.0, "iv": 0.4986, "open_interest": 48.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.0009, "vega": 0.1609, "theta": -0.017, "rho": -0.0613, "theo": 1.593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-30T12:11:16", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "NUE270617C00145000", "bid": 107.9, "bid_size": 12.0, "ask": 110.9, "ask_size": 35.0, "iv": 0.4876, "open_interest": 12.0, "volume": 0.0, "delta": 0.9561, "gamma": 0.001, "vega": 0.1811, "theta": 0.0, "rho": 0.7822, "theo": 109.2172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.0, "last_trade_time": "2026-07-07T14:36:40", "percent_change": 0.0, "prev_day_close": 106.400001525879}, {"option": "NUE270617P00145000", "bid": 1.25, "bid_size": 67.0, "ask": 2.75, "ask_size": 74.0, "iv": 0.4834, "open_interest": 549.0, "volume": 0.0, "delta": -0.0445, "gamma": 0.001, "vega": 0.1827, "theta": -0.0191, "rho": -0.0718, "theo": 1.8941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T10:36:23", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "NUE270617C00150000", "bid": 103.4, "bid_size": 12.0, "ask": 106.3, "ask_size": 26.0, "iv": 0.4784, "open_interest": 20.0, "volume": 0.0, "delta": 0.9488, "gamma": 0.0012, "vega": 0.205, "theta": 0.0, "rho": 0.7986, "theo": 104.7035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.0, "last_trade_time": "2026-09-18T12:13:55", "percent_change": 0.0, "prev_day_close": 101.800003051758}, {"option": "NUE270617P00150000", "bid": 1.6, "bid_size": 68.0, "ask": 3.2, "ask_size": 84.0, "iv": 0.4788, "open_interest": 132.0, "volume": 0.0, "delta": -0.0519, "gamma": 0.0012, "vega": 0.2078, "theta": -0.0213, "rho": -0.0842, "theo": 2.2427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T13:17:28", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "NUE270617C00155000", "bid": 98.9, "bid_size": 8.0, "ask": 101.9, "ask_size": 33.0, "iv": 0.472, "open_interest": 7.0, "volume": 0.0, "delta": 0.9405, "gamma": 0.0013, "vega": 0.2306, "theta": -0.0029, "rho": 0.8131, "theo": 100.2426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.55, "last_trade_time": "2026-09-28T10:12:28", "percent_change": 0.0, "prev_day_close": 97.2999992370606}, {"option": "NUE270617P00155000", "bid": 1.95, "bid_size": 57.0, "ask": 4.0, "ask_size": 64.0, "iv": 0.4788, "open_interest": 57.0, "volume": 0.0, "delta": -0.0605, "gamma": 0.0013, "vega": 0.2333, "theta": -0.0238, "rho": -0.0974, "theo": 2.6515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-10-30T12:12:24", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "NUE270617C00160000", "bid": 94.5, "bid_size": 26.0, "ask": 97.7, "ask_size": 64.0, "iv": 0.4696, "open_interest": 54.0, "volume": 0.0, "delta": 0.9313, "gamma": 0.0015, "vega": 0.2577, "theta": -0.0064, "rho": 0.8261, "theo": 95.8397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.83, "last_trade_time": "2026-08-10T15:27:15", "percent_change": 0.0, "prev_day_close": 93.0999984741211}, {"option": "NUE270617P00160000", "bid": 2.2, "bid_size": 75.0, "ask": 4.4, "ask_size": 65.0, "iv": 0.467, "open_interest": 39.0, "volume": 0.0, "delta": -0.0698, "gamma": 0.0015, "vega": 0.2605, "theta": -0.0263, "rho": -0.1124, "theo": 3.1067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-07T09:30:03", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "NUE270617C00165000", "bid": 90.1, "bid_size": 13.0, "ask": 93.3, "ask_size": 36.0, "iv": 0.4612, "open_interest": 38.0, "volume": 0.0, "delta": 0.921, "gamma": 0.0017, "vega": 0.2867, "theta": -0.01, "rho": 0.8368, "theo": 91.501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.5, "last_trade_time": "2026-03-26T10:02:19", "percent_change": 0.0, "prev_day_close": 88.7000007629394}, {"option": "NUE270617P00165000", "bid": 2.9, "bid_size": 74.0, "ask": 5.0, "ask_size": 75.0, "iv": 0.465, "open_interest": 122.0, "volume": 0.0, "delta": -0.0803, "gamma": 0.0017, "vega": 0.2899, "theta": -0.0289, "rho": -0.1291, "theo": 3.6351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-09-10T10:24:38", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "NUE270617C00170000", "bid": 85.8, "bid_size": 30.0, "ask": 88.5, "ask_size": 66.0, "iv": 0.4465, "open_interest": 51.0, "volume": 0.0, "delta": 0.9096, "gamma": 0.0019, "vega": 0.3167, "theta": -0.0136, "rho": 0.8456, "theo": 87.2332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 87.88, "last_trade_time": "2026-09-18T11:03:47", "percent_change": 0.0, "prev_day_close": 84.4000015258789}, {"option": "NUE270617P00170000", "bid": 3.4, "bid_size": 85.0, "ask": 5.5, "ask_size": 44.0, "iv": 0.4559, "open_interest": 70.0, "volume": 0.0, "delta": -0.0919, "gamma": 0.0019, "vega": 0.3197, "theta": -0.0316, "rho": -0.1474, "theo": 4.2346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-09-01T12:54:17", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "NUE270617C00175000", "bid": 81.6, "bid_size": 47.0, "ask": 84.8, "ask_size": 81.0, "iv": 0.449, "open_interest": 135.0, "volume": 0.0, "delta": 0.8971, "gamma": 0.0021, "vega": 0.3481, "theta": -0.0174, "rho": 0.8522, "theo": 83.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.2, "last_trade_time": "2026-11-02T10:29:55", "percent_change": 0.0, "prev_day_close": 80.25}, {"option": "NUE270617P00175000", "bid": 4.0, "bid_size": 61.0, "ask": 6.8, "ask_size": 55.0, "iv": 0.4578, "open_interest": 86.0, "volume": 0.0, "delta": -0.105, "gamma": 0.0021, "vega": 0.3532, "theta": -0.0345, "rho": -0.1684, "theo": 4.9232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-20T12:37:08", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "NUE270617C00180000", "bid": 77.6, "bid_size": 12.0, "ask": 80.2, "ask_size": 93.0, "iv": 0.4391, "open_interest": 229.0, "volume": 0.0, "delta": 0.8834, "gamma": 0.0023, "vega": 0.3805, "theta": -0.0211, "rho": 0.8564, "theo": 78.9342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.87, "last_trade_time": "2026-10-23T10:18:03", "percent_change": 0.0, "prev_day_close": 76.2000007629394}, {"option": "NUE270617P00180000", "bid": 4.8, "bid_size": 63.0, "ask": 6.5, "ask_size": 64.0, "iv": 0.4389, "open_interest": 130.0, "volume": 0.0, "delta": -0.119, "gamma": 0.0024, "vega": 0.3851, "theta": -0.0373, "rho": -0.1898, "theo": 5.6893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-20T12:46:20", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "NUE270617C00185000", "bid": 73.5, "bid_size": 26.0, "ask": 76.8, "ask_size": 33.0, "iv": 0.4415, "open_interest": 6.0, "volume": 0.0, "delta": 0.8686, "gamma": 0.0025, "vega": 0.4132, "theta": -0.0249, "rho": 0.8586, "theo": 74.916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.34, "last_trade_time": "2026-08-06T15:31:57", "percent_change": 0.0, "prev_day_close": 72.2000007629394}, {"option": "NUE270617P00185000", "bid": 4.8, "bid_size": 36.0, "ask": 8.3, "ask_size": 53.0, "iv": 0.4363, "open_interest": 18.0, "volume": 0.0, "delta": -0.1339, "gamma": 0.0026, "vega": 0.4179, "theta": -0.0402, "rho": -0.2135, "theo": 6.5308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-09-01T13:33:48", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "NUE270617C00190000", "bid": 69.6, "bid_size": 55.0, "ask": 72.9, "ask_size": 75.0, "iv": 0.4377, "open_interest": 239.0, "volume": 0.0, "delta": 0.8527, "gamma": 0.0028, "vega": 0.4467, "theta": -0.0287, "rho": 0.8581, "theo": 70.9934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.18, "last_trade_time": "2026-10-29T10:31:07", "percent_change": 0.0, "prev_day_close": 68.5499992370606}, {"option": "NUE270617P00190000", "bid": 6.8, "bid_size": 28.0, "ask": 8.2, "ask_size": 56.0, "iv": 0.4318, "open_interest": 248.0, "volume": 0.0, "delta": -0.1506, "gamma": 0.0028, "vega": 0.4522, "theta": -0.0431, "rho": -0.2393, "theo": 7.5027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-10-29T14:25:47", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "NUE270617C00195000", "bid": 65.8, "bid_size": 52.0, "ask": 69.1, "ask_size": 59.0, "iv": 0.434, "open_interest": 61.0, "volume": 0.0, "delta": 0.8355, "gamma": 0.003, "vega": 0.4797, "theta": -0.0324, "rho": 0.8555, "theo": 67.1734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.15, "last_trade_time": "2026-10-09T10:02:03", "percent_change": 0.0, "prev_day_close": 64.6500015258789}, {"option": "NUE270617P00195000", "bid": 7.6, "bid_size": 21.0, "ask": 9.8, "ask_size": 21.0, "iv": 0.431, "open_interest": 22.0, "volume": 0.0, "delta": -0.1682, "gamma": 0.0031, "vega": 0.485, "theta": -0.0459, "rho": -0.266, "theo": 8.5634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-10-29T14:34:26", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "NUE270617C00200000", "bid": 62.0, "bid_size": 65.0, "ask": 64.9, "ask_size": 74.0, "iv": 0.4246, "open_interest": 124.0, "volume": 0.0, "delta": 0.8173, "gamma": 0.0032, "vega": 0.5126, "theta": -0.036, "rho": 0.8506, "theo": 63.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.2, "last_trade_time": "2026-10-27T10:07:54", "percent_change": 0.0, "prev_day_close": 61.3000011444092}, {"option": "NUE270617P00200000", "bid": 8.0, "bid_size": 62.0, "ask": 10.8, "ask_size": 43.0, "iv": 0.4187, "open_interest": 40.0, "volume": 0.0, "delta": -0.1866, "gamma": 0.0033, "vega": 0.5191, "theta": -0.0486, "rho": -0.2955, "theo": 9.713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.77, "last_trade_time": "2026-10-19T10:54:24", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "NUE270617C00210000", "bid": 55.0, "bid_size": 74.0, "ask": 58.5, "ask_size": 85.0, "iv": 0.425, "open_interest": 238.0, "volume": 0.0, "delta": 0.7777, "gamma": 0.0037, "vega": 0.5757, "theta": -0.0429, "rho": 0.8336, "theo": 56.3773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.0, "last_trade_time": "2026-11-02T10:04:23", "percent_change": 0.0, "prev_day_close": 54.25}, {"option": "NUE270617P00210000", "bid": 11.7, "bid_size": 13.0, "ask": 13.5, "ask_size": 21.0, "iv": 0.4219, "open_interest": 55.0, "volume": 0.0, "delta": -0.2274, "gamma": 0.0038, "vega": 0.5814, "theta": -0.0538, "rho": -0.3559, "theo": 12.4044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.66, "last_trade_time": "2026-11-05T14:55:47", "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "NUE270617C00220000", "bid": 48.5, "bid_size": 68.0, "ask": 51.5, "ask_size": 75.0, "iv": 0.4166, "open_interest": 86.0, "volume": 0.0, "delta": 0.7344, "gamma": 0.0041, "vega": 0.6334, "theta": -0.0491, "rho": 0.8077, "theo": 49.7803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.71, "last_trade_time": "2026-11-02T11:11:03", "percent_change": 0.0, "prev_day_close": 47.8500003814697}, {"option": "NUE270617P00220000", "bid": 14.6, "bid_size": 47.0, "ask": 16.8, "ask_size": 56.0, "iv": 0.4146, "open_interest": 26.0, "volume": 0.0, "delta": -0.2722, "gamma": 0.0042, "vega": 0.6389, "theta": -0.0582, "rho": -0.4203, "theo": 15.6009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.62, "last_trade_time": "2026-10-29T10:53:33", "percent_change": 0.0, "prev_day_close": 15.9999995231628}, {"option": "NUE270617C00230000", "bid": 42.3, "bid_size": 77.0, "ask": 45.0, "ask_size": 64.0, "iv": 0.4077, "open_interest": 69.0, "volume": 0.0, "delta": 0.6881, "gamma": 0.0045, "vega": 0.6827, "theta": -0.0544, "rho": 0.7742, "theo": 43.6943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.2, "last_trade_time": "2026-10-27T09:36:49", "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "NUE270617P00230000", "bid": 17.9, "bid_size": 43.0, "ask": 21.2, "ask_size": 42.0, "iv": 0.4116, "open_interest": 30.0, "volume": 1.0, "delta": -0.3204, "gamma": 0.0046, "vega": 0.6877, "theta": -0.0619, "rho": -0.4883, "theo": 19.3262, "change": -1.05, "open": 19.8, "high": 19.8, "low": 19.8, "tick": "down", "last_trade_price": 19.8, "last_trade_time": "2026-11-09T14:31:48", "percent_change": -5.03597, "prev_day_close": 20.8500003814697}, {"option": "NUE270617C00240000", "bid": 36.8, "bid_size": 68.0, "ask": 39.5, "ask_size": 62.0, "iv": 0.4044, "open_interest": 75.0, "volume": 0.0, "delta": 0.6396, "gamma": 0.0048, "vega": 0.7217, "theta": -0.0586, "rho": 0.7348, "theo": 38.1342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.91, "last_trade_time": "2026-11-04T12:58:02", "percent_change": 0.0, "prev_day_close": 37.1499996185303}, {"option": "NUE270617P00240000", "bid": 22.1, "bid_size": 158.0, "ask": 25.5, "ask_size": 146.0, "iv": 0.407, "open_interest": 280.0, "volume": 0.0, "delta": -0.371, "gamma": 0.005, "vega": 0.7252, "theta": -0.0645, "rho": -0.5566, "theo": 23.5986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.7, "last_trade_time": "2026-11-05T14:09:13", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "NUE270617C00250000", "bid": 31.7, "bid_size": 131.0, "ask": 35.0, "ask_size": 122.0, "iv": 0.404, "open_interest": 165.0, "volume": 0.0, "delta": 0.59, "gamma": 0.005, "vega": 0.7494, "theta": -0.0616, "rho": 0.6899, "theo": 33.103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.56, "last_trade_time": "2026-11-06T12:56:40", "percent_change": 0.0, "prev_day_close": 32.1500005722046}, {"option": "NUE270617P00250000", "bid": 27.0, "bid_size": 99.0, "ask": 30.4, "ask_size": 128.0, "iv": 0.4044, "open_interest": 222.0, "volume": 5.0, "delta": -0.4232, "gamma": 0.0053, "vega": 0.75, "theta": -0.066, "rho": -0.6212, "theo": 28.4248, "change": -1.34, "open": 28.46, "high": 28.46, "low": 28.46, "tick": "down", "last_trade_price": 28.46, "last_trade_time": "2026-11-09T10:53:34", "percent_change": -4.49664, "prev_day_close": 29.8000001907349}, {"option": "NUE270617C00260000", "bid": 27.1, "bid_size": 100.0, "ask": 30.0, "ask_size": 87.0, "iv": 0.3972, "open_interest": 44.0, "volume": 0.0, "delta": 0.5401, "gamma": 0.0052, "vega": 0.765, "theta": -0.0634, "rho": 0.6412, "theo": 28.5907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.6, "last_trade_time": "2026-11-05T12:54:10", "percent_change": 0.0, "prev_day_close": 27.8499994277954}, {"option": "NUE270617P00260000", "bid": 32.4, "bid_size": 103.0, "ask": 35.4, "ask_size": 84.0, "iv": 0.399, "open_interest": 225.0, "volume": 3.0, "delta": -0.4759, "gamma": 0.0055, "vega": 0.761, "theta": -0.0664, "rho": -0.6778, "theo": 33.8031, "change": -1.3, "open": 33.9, "high": 33.9, "low": 33.9, "tick": "no_change", "last_trade_price": 33.9, "last_trade_time": "2026-11-09T12:26:15", "percent_change": -3.69318, "prev_day_close": 35.1999988555908}, {"option": "NUE270617C00270000", "bid": 23.1, "bid_size": 134.0, "ask": 25.7, "ask_size": 90.0, "iv": 0.3928, "open_interest": 172.0, "volume": 0.0, "delta": 0.4909, "gamma": 0.0052, "vega": 0.7688, "theta": -0.0641, "rho": 0.591, "theo": 24.5788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-11-06T11:38:30", "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "NUE270617P00270000", "bid": 38.2, "bid_size": 42.0, "ask": 41.3, "ask_size": 48.0, "iv": 0.3957, "open_interest": 8.0, "volume": 0.0, "delta": -0.5284, "gamma": 0.0056, "vega": 0.7595, "theta": -0.0656, "rho": -0.7303, "theo": 39.7096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.2, "last_trade_time": "2026-11-05T14:55:03", "percent_change": 0.0, "prev_day_close": 41.2000007629394}, {"option": "NUE270617C00280000", "bid": 19.5, "bid_size": 89.0, "ask": 22.7, "ask_size": 86.0, "iv": 0.3938, "open_interest": 72.0, "volume": 0.0, "delta": 0.4431, "gamma": 0.0052, "vega": 0.7614, "theta": -0.0638, "rho": 0.5402, "theo": 21.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.4, "last_trade_time": "2026-11-06T12:05:13", "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "NUE270617P00280000", "bid": 44.5, "bid_size": 40.0, "ask": 47.7, "ask_size": 48.0, "iv": 0.3927, "open_interest": 9.0, "volume": 0.0, "delta": -0.5799, "gamma": 0.0056, "vega": 0.7448, "theta": -0.0638, "rho": -0.776, "theo": 46.1256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.8, "last_trade_time": "2026-11-03T12:00:03", "percent_change": 0.0, "prev_day_close": 48.2000007629394}, {"option": "NUE270617C00290000", "bid": 16.7, "bid_size": 119.0, "ask": 19.1, "ask_size": 116.0, "iv": 0.3906, "open_interest": 145.0, "volume": 2.0, "delta": 0.3975, "gamma": 0.0051, "vega": 0.7438, "theta": -0.0625, "rho": 0.4893, "theo": 17.9468, "change": 0.4, "open": 18.0, "high": 18.0, "low": 18.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-11-09T13:07:01", "percent_change": 2.27273, "prev_day_close": 17.6000003814697}, {"option": "NUE270617P00290000", "bid": 51.5, "bid_size": 37.0, "ask": 54.5, "ask_size": 47.0, "iv": 0.3909, "open_interest": 10.0, "volume": 0.0, "delta": -0.6294, "gamma": 0.0055, "vega": 0.716, "theta": -0.0609, "rho": -0.8001, "theo": 53.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.8, "last_trade_time": "2026-09-11T10:20:19", "percent_change": 0.0, "prev_day_close": 55.2000007629394}, {"option": "NUE270617C00300000", "bid": 14.0, "bid_size": 147.0, "ask": 16.5, "ask_size": 150.0, "iv": 0.3897, "open_interest": 189.0, "volume": 0.0, "delta": 0.3544, "gamma": 0.0049, "vega": 0.7181, "theta": -0.0604, "rho": 0.4407, "theo": 15.2559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-11-06T13:23:41", "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "NUE270617P00300000", "bid": 58.7, "bid_size": 42.0, "ask": 61.7, "ask_size": 47.0, "iv": 0.3874, "open_interest": 29.0, "volume": 0.0, "delta": -0.6767, "gamma": 0.0054, "vega": 0.6793, "theta": -0.0573, "rho": -0.8173, "theo": 60.3585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.5, "last_trade_time": "2026-11-02T13:15:44", "percent_change": 0.0, "prev_day_close": 62.5499992370606}, {"option": "NUE270617C00310000", "bid": 11.5, "bid_size": 50.0, "ask": 15.0, "ask_size": 65.0, "iv": 0.3933, "open_interest": 106.0, "volume": 0.0, "delta": 0.3144, "gamma": 0.0047, "vega": 0.6855, "theta": -0.0577, "rho": 0.3941, "theo": 12.9325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-11-05T13:26:11", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "NUE270617P00310000", "bid": 66.4, "bid_size": 16.0, "ask": 69.3, "ask_size": 21.0, "iv": 0.3846, "open_interest": 1.0, "volume": 0.0, "delta": -0.7214, "gamma": 0.0052, "vega": 0.6349, "theta": -0.053, "rho": -0.8258, "theo": 68.1036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.2, "last_trade_time": "2026-10-27T15:04:43", "percent_change": 0.0, "prev_day_close": 70.3499984741211}, {"option": "NUE270617C00320000", "bid": 9.5, "bid_size": 62.0, "ask": 13.0, "ask_size": 94.0, "iv": 0.3926, "open_interest": 143.0, "volume": 0.0, "delta": 0.2776, "gamma": 0.0045, "vega": 0.6478, "theta": -0.0545, "rho": 0.3502, "theo": 10.9355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-11-04T14:37:53", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "NUE270617P00320000", "bid": 74.0, "bid_size": 16.0, "ask": 77.4, "ask_size": 21.0, "iv": 0.3786, "open_interest": 1.0, "volume": 0.0, "delta": -0.763, "gamma": 0.0051, "vega": 0.5776, "theta": -0.0484, "rho": -0.8045, "theo": 76.2144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.5, "last_trade_time": "2026-07-14T09:30:35", "percent_change": 0.0, "prev_day_close": 78.5499992370606}, {"option": "NUE270617C00330000", "bid": 7.7, "bid_size": 34.0, "ask": 10.5, "ask_size": 41.0, "iv": 0.3849, "open_interest": 23.0, "volume": 0.0, "delta": 0.244, "gamma": 0.0042, "vega": 0.6071, "theta": -0.0511, "rho": 0.3101, "theo": 9.2289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-10-23T13:46:12", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "NUE270617P00330000", "bid": 82.8, "bid_size": 16.0, "ask": 85.8, "ask_size": 21.0, "iv": 0.38, "open_interest": 0.0, "volume": 0.0, "delta": -0.8021, "gamma": 0.0049, "vega": 0.5217, "theta": -0.0437, "rho": -0.7726, "theo": 84.6535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.2000007629394}, {"option": "NUE270617C00340000", "bid": 6.4, "bid_size": 13.0, "ask": 8.7, "ask_size": 16.0, "iv": 0.3825, "open_interest": 1.0, "volume": 0.0, "delta": 0.2137, "gamma": 0.0039, "vega": 0.5637, "theta": -0.0474, "rho": 0.2727, "theo": 7.7757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.63, "last_trade_time": "2026-06-02T13:14:42", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "NUE270617P00340000", "bid": 91.5, "bid_size": 16.0, "ask": 94.4, "ask_size": 19.0, "iv": 0.3761, "open_interest": 1.0, "volume": 0.0, "delta": -0.8383, "gamma": 0.0047, "vega": 0.452, "theta": -0.0392, "rho": -0.7072, "theo": 93.3965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.0, "last_trade_time": "2026-07-14T09:30:35", "percent_change": 0.0, "prev_day_close": 96.1500015258789}, {"option": "NUE270617C00350000", "bid": 5.1, "bid_size": 89.0, "ask": 7.4, "ask_size": 89.0, "iv": 0.3805, "open_interest": 117.0, "volume": 0.0, "delta": 0.1865, "gamma": 0.0036, "vega": 0.5205, "theta": -0.0437, "rho": 0.2395, "theo": 6.5429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.45, "last_trade_time": "2026-11-05T09:50:49", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "NUE270617P00350000", "bid": 100.1, "bid_size": 16.0, "ask": 103.6, "ask_size": 21.0, "iv": 0.3703, "open_interest": 0.0, "volume": 0.0, "delta": -0.8723, "gamma": 0.0045, "vega": 0.3814, "theta": -0.0353, "rho": -0.6321, "theo": 102.4048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.25}, {"option": "NUE270617C00360000", "bid": 4.2, "bid_size": 34.0, "ask": 6.4, "ask_size": 39.0, "iv": 0.3818, "open_interest": 9.0, "volume": 0.0, "delta": 0.1624, "gamma": 0.0033, "vega": 0.4767, "theta": -0.04, "rho": 0.209, "theo": 5.5006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-10-02T14:30:44", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "NUE270617P00360000", "bid": 109.8, "bid_size": 21.0, "ask": 112.7, "ask_size": 16.0, "iv": 0.371, "open_interest": 1.0, "volume": 0.0, "delta": -0.904, "gamma": 0.0044, "vega": 0.3043, "theta": -0.0312, "rho": -0.5224, "theo": 111.6561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.5, "last_trade_time": "2026-07-14T09:30:35", "percent_change": 0.0, "prev_day_close": 114.399997711182}, {"option": "NUE270617C00370000", "bid": 3.5, "bid_size": 25.0, "ask": 5.3, "ask_size": 39.0, "iv": 0.3808, "open_interest": 6.0, "volume": 0.0, "delta": 0.141, "gamma": 0.003, "vega": 0.435, "theta": -0.0364, "rho": 0.1824, "theo": 4.6209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.93, "last_trade_time": "2026-10-26T11:45:27", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "NUE270617P00370000", "bid": 119.0, "bid_size": 21.0, "ask": 122.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9344, "gamma": 0.0044, "vega": 0.2293, "theta": -0.0256, "rho": -0.4259, "theo": 121.1226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.0}, {"option": "NUE270617C00380000", "bid": 2.8, "bid_size": 79.0, "ask": 4.7, "ask_size": 78.0, "iv": 0.3827, "open_interest": 37.0, "volume": 0.0, "delta": 0.1221, "gamma": 0.0027, "vega": 0.3942, "theta": -0.033, "rho": 0.1583, "theo": 3.8808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-10-26T12:48:15", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "NUE270617P00380000", "bid": 128.7, "bid_size": 17.0, "ask": 132.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9616, "gamma": 0.004, "vega": 0.1247, "theta": -0.0258, "rho": -0.2179, "theo": 130.7978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.650001525879}, {"option": "NUE270617C00390000", "bid": 2.25, "bid_size": 38.0, "ask": 4.1, "ask_size": 41.0, "iv": 0.3839, "open_interest": 2.0, "volume": 0.0, "delta": 0.1056, "gamma": 0.0024, "vega": 0.3564, "theta": -0.0298, "rho": 0.1376, "theo": 3.2584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-10-01T09:30:01", "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "NUE270617P00390000", "bid": 138.8, "bid_size": 16.0, "ask": 142.2, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.0027, "vega": 0.0515, "theta": -0.0312, "rho": 0.0, "theo": 140.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.800003051758}, {"option": "NUE270617C00400000", "bid": 1.8, "bid_size": 80.0, "ask": 3.5, "ask_size": 77.0, "iv": 0.3838, "open_interest": 18.0, "volume": 0.0, "delta": 0.0913, "gamma": 0.0022, "vega": 0.3202, "theta": -0.0267, "rho": 0.1189, "theo": 2.7362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-06T14:01:00", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "NUE270617P00400000", "bid": 148.8, "bid_size": 16.0, "ask": 152.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0009, "vega": 0.0, "theta": -0.053, "rho": 0.0, "theo": 150.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.949996948242}, {"option": "NUE270617C00410000", "bid": 1.45, "bid_size": 41.0, "ask": 2.65, "ask_size": 35.0, "iv": 0.3778, "open_interest": 21.0, "volume": 0.0, "delta": 0.0787, "gamma": 0.002, "vega": 0.2874, "theta": -0.0239, "rho": 0.103, "theo": 2.2982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-10-28T11:38:55", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "NUE270617P00410000", "bid": 158.8, "bid_size": 16.0, "ask": 162.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0554, "rho": 0.0, "theo": 160.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.75}, {"option": "NUE270917C00125000", "bid": 128.0, "bid_size": 33.0, "ask": 131.5, "ask_size": 33.0, "iv": 0.5118, "open_interest": 0.0, "volume": 0.0, "delta": 0.9667, "gamma": 0.0007, "vega": 0.1699, "theta": 0.0, "rho": 0.9511, "theo": 129.2276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.699996948242}, {"option": "NUE270917P00125000", "bid": 1.15, "bid_size": 36.0, "ask": 4.7, "ask_size": 66.0, "iv": 0.5469, "open_interest": 0.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.0007, "vega": 0.172, "theta": -0.0127, "rho": -0.0785, "theo": 1.6653, "change": 0.0, "open": 0.0, "high": 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": "NUE270917C00130000", "bid": 123.5, "bid_size": 31.0, "ask": 127.5, "ask_size": 36.0, "iv": 0.5137, "open_interest": 0.0, "volume": 0.0, "delta": 0.961, "gamma": 0.0008, "vega": 0.1933, "theta": 0.0, "rho": 0.9776, "theo": 124.7397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.049999237061}, {"option": "NUE270917P00130000", "bid": 1.4, "bid_size": 56.0, "ask": 5.0, "ask_size": 69.0, "iv": 0.533, "open_interest": 10.0, "volume": 0.0, "delta": -0.0389, "gamma": 0.0008, "vega": 0.1956, "theta": -0.0143, "rho": -0.0918, "theo": 1.9796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-30T12:12:57", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "NUE270917C00135000", "bid": 119.0, "bid_size": 32.0, "ask": 122.7, "ask_size": 33.0, "iv": 0.4958, "open_interest": 0.0, "volume": 0.0, "delta": 0.9547, "gamma": 0.0009, "vega": 0.2183, "theta": 0.0, "rho": 1.0025, "theo": 120.297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.400001525879}, {"option": "NUE270917P00135000", "bid": 1.1, "bid_size": 53.0, "ask": 4.5, "ask_size": 54.0, "iv": 0.4916, "open_interest": 10.0, "volume": 0.0, "delta": -0.0453, "gamma": 0.0009, "vega": 0.2213, "theta": -0.016, "rho": -0.1066, "theo": 2.3398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-10-30T12:13:24", "percent_change": 0.0, "prev_day_close": 2.37500005960464}, {"option": "NUE270917C00140000", "bid": 114.5, "bid_size": 21.0, "ask": 118.0, "ask_size": 21.0, "iv": 0.4802, "open_interest": 0.0, "volume": 0.0, "delta": 0.9477, "gamma": 0.001, "vega": 0.2455, "theta": -0.0008, "rho": 1.0251, "theo": 115.9042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.200000762939}, {"option": "NUE270917P00140000", "bid": 2.1, "bid_size": 42.0, "ask": 5.1, "ask_size": 66.0, "iv": 0.4989, "open_interest": 10.0, "volume": 0.0, "delta": -0.0525, "gamma": 0.001, "vega": 0.2482, "theta": -0.0179, "rho": -0.1237, "theo": 2.7519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-10-30T12:14:01", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "NUE270917C00145000", "bid": 110.4, "bid_size": 20.0, "ask": 114.0, "ask_size": 21.0, "iv": 0.484, "open_interest": 0.0, "volume": 0.0, "delta": 0.9399, "gamma": 0.0011, "vega": 0.2738, "theta": -0.0034, "rho": 1.0458, "theo": 111.5662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.0}, {"option": "NUE270917P00145000", "bid": 2.4, "bid_size": 38.0, "ask": 5.0, "ask_size": 58.0, "iv": 0.4786, "open_interest": 141.0, "volume": 0.0, "delta": -0.0605, "gamma": 0.0011, "vega": 0.2771, "theta": -0.0198, "rho": -0.1421, "theo": 3.2191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.26, "last_trade_time": "2026-10-30T12:14:36", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "NUE270917C00150000", "bid": 106.0, "bid_size": 21.0, "ask": 109.7, "ask_size": 16.0, "iv": 0.4752, "open_interest": 0.0, "volume": 0.0, "delta": 0.9314, "gamma": 0.0012, "vega": 0.3038, "theta": -0.006, "rho": 1.0643, "theo": 107.2868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.599998474121}, {"option": "NUE270917P00150000", "bid": 2.8, "bid_size": 40.0, "ask": 5.9, "ask_size": 56.0, "iv": 0.4762, "open_interest": 15.0, "volume": 0.0, "delta": -0.0692, "gamma": 0.0013, "vega": 0.3081, "theta": -0.0218, "rho": -0.1627, "theo": 3.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.52, "last_trade_time": "2026-10-30T12:15:00", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "NUE270917C00155000", "bid": 101.5, "bid_size": 21.0, "ask": 105.5, "ask_size": 21.0, "iv": 0.4653, "open_interest": 0.0, "volume": 0.0, "delta": 0.922, "gamma": 0.0014, "vega": 0.3354, "theta": -0.0087, "rho": 1.0803, "theo": 103.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.549999237061}, {"option": "NUE270917P00155000", "bid": 2.4, "bid_size": 55.0, "ask": 6.5, "ask_size": 54.0, "iv": 0.4559, "open_interest": 10.0, "volume": 0.0, "delta": -0.0788, "gamma": 0.0014, "vega": 0.3398, "theta": -0.0238, "rho": -0.1849, "theo": 4.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.77, "last_trade_time": "2026-10-30T12:15:25", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "NUE270917C00160000", "bid": 97.5, "bid_size": 21.0, "ask": 100.6, "ask_size": 16.0, "iv": 0.452, "open_interest": 1.0, "volume": 0.0, "delta": 0.9118, "gamma": 0.0015, "vega": 0.3676, "theta": -0.0115, "rho": 1.0943, "theo": 98.9247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.7, "last_trade_time": "2026-09-28T10:12:28", "percent_change": 0.0, "prev_day_close": 96.4000015258789}, {"option": "NUE270917P00160000", "bid": 3.0, "bid_size": 53.0, "ask": 7.3, "ask_size": 69.0, "iv": 0.4526, "open_interest": 1.0, "volume": 0.0, "delta": -0.0893, "gamma": 0.0016, "vega": 0.3719, "theta": -0.026, "rho": -0.2087, "theo": 5.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-10-16T13:09:50", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "NUE270917C00165000", "bid": 93.5, "bid_size": 16.0, "ask": 97.2, "ask_size": 16.0, "iv": 0.4572, "open_interest": 0.0, "volume": 0.0, "delta": 0.9007, "gamma": 0.0017, "vega": 0.4012, "theta": -0.0143, "rho": 1.1056, "theo": 94.8503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.3499984741211}, {"option": "NUE270917P00165000", "bid": 3.6, "bid_size": 61.0, "ask": 7.9, "ask_size": 54.0, "iv": 0.445, "open_interest": 1.0, "volume": 0.0, "delta": -0.1007, "gamma": 0.0017, "vega": 0.4066, "theta": -0.0281, "rho": -0.236, "theo": 5.7419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-16T13:17:21", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "NUE270917C00170000", "bid": 89.5, "bid_size": 42.0, "ask": 93.2, "ask_size": 42.0, "iv": 0.4525, "open_interest": 0.0, "volume": 0.0, "delta": 0.8888, "gamma": 0.0019, "vega": 0.4355, "theta": -0.0171, "rho": 1.1144, "theo": 90.8541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.3500022888184}, {"option": "NUE270917P00170000", "bid": 5.8, "bid_size": 38.0, "ask": 7.3, "ask_size": 47.0, "iv": 0.4409, "open_interest": 0.0, "volume": 0.0, "delta": -0.1129, "gamma": 0.0019, "vega": 0.4414, "theta": -0.0303, "rho": -0.2637, "theo": 6.5598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "NUE270917C00175000", "bid": 85.5, "bid_size": 51.0, "ask": 89.4, "ask_size": 51.0, "iv": 0.4486, "open_interest": 4.0, "volume": 0.0, "delta": 0.8761, "gamma": 0.002, "vega": 0.4698, "theta": -0.0199, "rho": 1.1211, "theo": 86.9392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.39, "last_trade_time": "2026-11-05T15:42:11", "percent_change": 0.0, "prev_day_close": 84.7999992370606}, {"option": "NUE270917P00175000", "bid": 6.7, "bid_size": 35.0, "ask": 8.4, "ask_size": 48.0, "iv": 0.4396, "open_interest": 0.0, "volume": 1.0, "delta": -0.126, "gamma": 0.0021, "vega": 0.4763, "theta": -0.0325, "rho": -0.2926, "theo": 7.4619, "change": 0.2, "open": 7.55, "high": 7.55, "low": 7.55, "tick": "up", "last_trade_price": 7.55, "last_trade_time": "2026-11-09T10:18:02", "percent_change": 2.72109, "prev_day_close": 7.34999990463257}, {"option": "NUE270917C00180000", "bid": 81.5, "bid_size": 56.0, "ask": 85.0, "ask_size": 56.0, "iv": 0.4373, "open_interest": 10.0, "volume": 0.0, "delta": 0.8625, "gamma": 0.0022, "vega": 0.505, "theta": -0.0227, "rho": 1.1248, "theo": 83.1098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.28, "last_trade_time": "2026-11-04T12:10:54", "percent_change": 0.0, "prev_day_close": 80.5999984741211}, {"option": "NUE270917P00180000", "bid": 7.8, "bid_size": 28.0, "ask": 9.1, "ask_size": 39.0, "iv": 0.4344, "open_interest": 1.0, "volume": 0.0, "delta": -0.14, "gamma": 0.0023, "vega": 0.5114, "theta": -0.0347, "rho": -0.3256, "theo": 8.4534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-09-18T10:30:58", "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "NUE270917C00185000", "bid": 78.0, "bid_size": 34.0, "ask": 82.0, "ask_size": 37.0, "iv": 0.4431, "open_interest": 8.0, "volume": 0.0, "delta": 0.8481, "gamma": 0.0024, "vega": 0.5398, "theta": -0.0254, "rho": 1.126, "theo": 79.3709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 94.56, "last_trade_time": "2026-11-04T12:43:38", "percent_change": 0.0, "prev_day_close": 77.25}, {"option": "NUE270917P00185000", "bid": 8.3, "bid_size": 21.0, "ask": 10.5, "ask_size": 21.0, "iv": 0.4285, "open_interest": 2.0, "volume": 0.0, "delta": -0.1552, "gamma": 0.0024, "vega": 0.5477, "theta": -0.0369, "rho": -0.359, "theo": 9.5562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.36, "last_trade_time": "2026-08-20T14:00:31", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "NUE270917C00190000", "bid": 74.0, "bid_size": 36.0, "ask": 77.9, "ask_size": 34.0, "iv": 0.4325, "open_interest": 0.0, "volume": 0.0, "delta": 0.833, "gamma": 0.0025, "vega": 0.5741, "theta": -0.0281, "rho": 1.1252, "theo": 75.7246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.5999984741211}, {"option": "NUE270917P00190000", "bid": 8.5, "bid_size": 33.0, "ask": 12.4, "ask_size": 21.0, "iv": 0.424, "open_interest": 0.0, "volume": 0.0, "delta": -0.1706, "gamma": 0.0026, "vega": 0.5825, "theta": -0.039, "rho": -0.3924, "theo": 10.7161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "NUE270917C00195000", "bid": 70.5, "bid_size": 36.0, "ask": 74.3, "ask_size": 32.0, "iv": 0.4296, "open_interest": 8.0, "volume": 0.0, "delta": 0.8171, "gamma": 0.0027, "vega": 0.6083, "theta": -0.0307, "rho": 1.1214, "theo": 72.1745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.93, "last_trade_time": "2026-10-27T09:39:10", "percent_change": 0.0, "prev_day_close": 70.1499977111816}, {"option": "NUE270917P00195000", "bid": 9.8, "bid_size": 21.0, "ask": 14.0, "ask_size": 21.0, "iv": 0.4238, "open_interest": 1.0, "volume": 0.0, "delta": -0.1874, "gamma": 0.0028, "vega": 0.6164, "theta": -0.0411, "rho": -0.4304, "theo": 12.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.31, "last_trade_time": "2026-09-29T09:53:20", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "NUE270917C00200000", "bid": 67.0, "bid_size": 39.0, "ask": 71.0, "ask_size": 43.0, "iv": 0.4275, "open_interest": 6.0, "volume": 0.0, "delta": 0.8004, "gamma": 0.0029, "vega": 0.6414, "theta": -0.0333, "rho": 1.1154, "theo": 68.7247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.25, "last_trade_time": "2026-10-27T09:40:36", "percent_change": 0.0, "prev_day_close": 66.1500015258789}, {"option": "NUE270917P00200000", "bid": 11.2, "bid_size": 48.0, "ask": 15.4, "ask_size": 44.0, "iv": 0.4215, "open_interest": 23.0, "volume": 0.0, "delta": -0.2047, "gamma": 0.003, "vega": 0.6504, "theta": -0.043, "rho": -0.4667, "theo": 13.4071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.92, "last_trade_time": "2026-10-30T15:39:58", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "NUE270917C00210000", "bid": 60.5, "bid_size": 66.0, "ask": 63.9, "ask_size": 63.0, "iv": 0.4194, "open_interest": 1.0, "volume": 0.0, "delta": 0.7652, "gamma": 0.0032, "vega": 0.7042, "theta": -0.0381, "rho": 1.0967, "theo": 62.1307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.84, "last_trade_time": "2026-10-16T15:24:29", "percent_change": 0.0, "prev_day_close": 60.25}, {"option": "NUE270917P00210000", "bid": 15.6, "bid_size": 29.0, "ask": 17.2, "ask_size": 27.0, "iv": 0.4175, "open_interest": 0.0, "volume": 0.0, "delta": -0.241, "gamma": 0.0033, "vega": 0.7124, "theta": -0.0467, "rho": -0.5462, "theo": 16.4683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "NUE270917C00220000", "bid": 54.2, "bid_size": 66.0, "ask": 58.4, "ask_size": 64.0, "iv": 0.4186, "open_interest": 3.0, "volume": 0.0, "delta": 0.7278, "gamma": 0.0035, "vega": 0.7605, "theta": -0.0423, "rho": 1.0699, "theo": 55.9599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.82, "last_trade_time": "2026-10-16T15:55:05", "percent_change": 0.0, "prev_day_close": 54.0499992370606}, {"option": "NUE270917P00220000", "bid": 19.3, "bid_size": 21.0, "ask": 20.9, "ask_size": 30.0, "iv": 0.4155, "open_interest": 0.0, "volume": 1.0, "delta": -0.2802, "gamma": 0.0036, "vega": 0.7692, "theta": -0.0499, "rho": -0.6248, "theo": 19.9973, "change": -0.05, "open": 20.2, "high": 20.2, "low": 20.2, "tick": "down", "last_trade_price": 20.2, "last_trade_time": "2026-11-09T13:48:58", "percent_change": -0.246914, "prev_day_close": 20.25}, {"option": "NUE270917C00230000", "bid": 48.5, "bid_size": 73.0, "ask": 52.2, "ask_size": 64.0, "iv": 0.4119, "open_interest": 3.0, "volume": 1.0, "delta": 0.6886, "gamma": 0.0037, "vega": 0.8096, "theta": -0.046, "rho": 1.0348, "theo": 50.2194, "change": 3.05, "open": 51.95, "high": 51.95, "low": 51.95, "tick": "up", "last_trade_price": 51.95, "last_trade_time": "2026-11-09T10:18:02", "percent_change": 6.23722, "prev_day_close": 48.8999996185303}, {"option": "NUE270917P00230000", "bid": 23.0, "bid_size": 32.0, "ask": 24.8, "ask_size": 23.0, "iv": 0.4093, "open_interest": 0.0, "volume": 0.0, "delta": -0.3214, "gamma": 0.0039, "vega": 0.8167, "theta": -0.0526, "rho": -0.7089, "theo": 23.9812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "NUE270917C00240000", "bid": 43.1, "bid_size": 77.0, "ask": 47.1, "ask_size": 80.0, "iv": 0.409, "open_interest": 8.0, "volume": 1.0, "delta": 0.6483, "gamma": 0.004, "vega": 0.8495, "theta": -0.049, "rho": 0.9944, "theo": 44.9111, "change": 2.95, "open": 46.65, "high": 46.65, "low": 46.65, "tick": "down", "last_trade_price": 46.65, "last_trade_time": "2026-11-09T10:18:02", "percent_change": 6.75057, "prev_day_close": 43.7000007629394}, {"option": "NUE270917P00240000", "bid": 27.4, "bid_size": 26.0, "ask": 29.3, "ask_size": 26.0, "iv": 0.4059, "open_interest": 0.0, "volume": 0.0, "delta": -0.3642, "gamma": 0.0042, "vega": 0.8547, "theta": -0.0546, "rho": -0.7905, "theo": 28.4229, "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": 29.1499996185303}, {"option": "NUE270917C00250000", "bid": 38.5, "bid_size": 76.0, "ask": 41.5, "ask_size": 50.0, "iv": 0.4033, "open_interest": 5.0, "volume": 0.0, "delta": 0.6072, "gamma": 0.0041, "vega": 0.88, "theta": -0.0512, "rho": 0.9483, "theo": 40.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.41, "last_trade_time": "2026-11-04T12:58:02", "percent_change": 0.0, "prev_day_close": 39.1000003814697}, {"option": "NUE270917P00250000", "bid": 32.0, "bid_size": 40.0, "ask": 34.2, "ask_size": 25.0, "iv": 0.4011, "open_interest": 15.0, "volume": 0.0, "delta": -0.408, "gamma": 0.0044, "vega": 0.8816, "theta": -0.056, "rho": -0.864, "theo": 33.3233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.6, "last_trade_time": "2026-11-05T14:08:35", "percent_change": 0.0, "prev_day_close": 34.1499996185303}, {"option": "NUE270917C00260000", "bid": 34.0, "bid_size": 41.0, "ask": 38.0, "ask_size": 48.0, "iv": 0.4056, "open_interest": 4.0, "volume": 0.0, "delta": 0.5661, "gamma": 0.0043, "vega": 0.9005, "theta": -0.0528, "rho": 0.8981, "theo": 35.5726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.62, "last_trade_time": "2026-11-05T13:56:50", "percent_change": 0.0, "prev_day_close": 34.8000011444092}, {"option": "NUE270917P00260000", "bid": 37.5, "bid_size": 13.0, "ask": 39.6, "ask_size": 14.0, "iv": 0.3994, "open_interest": 24.0, "volume": 0.0, "delta": -0.4524, "gamma": 0.0046, "vega": 0.8976, "theta": -0.0567, "rho": -0.9376, "theo": 38.6729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-11-02T10:43:52", "percent_change": 0.0, "prev_day_close": 39.8500003814697}, {"option": "NUE270917C00270000", "bid": 29.5, "bid_size": 41.0, "ask": 34.0, "ask_size": 41.0, "iv": 0.4008, "open_interest": 6.0, "volume": 0.0, "delta": 0.5253, "gamma": 0.0043, "vega": 0.9113, "theta": -0.0537, "rho": 0.8461, "theo": 31.5184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.72, "last_trade_time": "2026-11-02T11:00:02", "percent_change": 0.0, "prev_day_close": 30.6999998092651}, {"option": "NUE270917P00270000", "bid": 42.7, "bid_size": 20.0, "ask": 45.4, "ask_size": 13.0, "iv": 0.3937, "open_interest": 5.0, "volume": 0.0, "delta": -0.4968, "gamma": 0.0047, "vega": 0.9016, "theta": -0.0568, "rho": -0.9992, "theo": 44.4634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.25, "last_trade_time": "2026-11-02T10:43:52", "percent_change": 0.0, "prev_day_close": 45.8000011444092}, {"option": "NUE270917C00280000", "bid": 26.2, "bid_size": 48.0, "ask": 29.2, "ask_size": 22.0, "iv": 0.3943, "open_interest": 1.0, "volume": 0.0, "delta": 0.4852, "gamma": 0.0044, "vega": 0.9125, "theta": -0.054, "rho": 0.7912, "theo": 27.8501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.01, "last_trade_time": "2026-11-06T12:56:40", "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "NUE270917P00280000", "bid": 48.6, "bid_size": 21.0, "ask": 52.5, "ask_size": 21.0, "iv": 0.3945, "open_interest": 0.0, "volume": 0.0, "delta": -0.5408, "gamma": 0.0048, "vega": 0.8947, "theta": -0.0563, "rho": -1.0543, "theo": 50.6788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.1500015258789}, {"option": "NUE270917C00290000", "bid": 22.5, "bid_size": 43.0, "ask": 27.0, "ask_size": 47.0, "iv": 0.3962, "open_interest": 21.0, "volume": 0.0, "delta": 0.4464, "gamma": 0.0044, "vega": 0.9053, "theta": -0.0537, "rho": 0.7371, "theo": 24.5473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.7, "last_trade_time": "2026-11-05T15:31:59", "percent_change": 0.0, "prev_day_close": 24.0999994277954}, {"option": "NUE270917P00290000", "bid": 55.5, "bid_size": 17.0, "ask": 59.0, "ask_size": 21.0, "iv": 0.3933, "open_interest": 0.0, "volume": 0.0, "delta": -0.5841, "gamma": 0.0048, "vega": 0.8755, "theta": -0.0552, "rho": -1.0875, "theo": 57.3023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.9500007629394}, {"option": "NUE270917C00300000", "bid": 19.5, "bid_size": 41.0, "ask": 24.0, "ask_size": 43.0, "iv": 0.3939, "open_interest": 0.0, "volume": 0.0, "delta": 0.409, "gamma": 0.0043, "vega": 0.8898, "theta": -0.0528, "rho": 0.6819, "theo": 21.5868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "NUE270917P00300000", "bid": 62.0, "bid_size": 21.0, "ask": 66.0, "ask_size": 21.0, "iv": 0.3884, "open_interest": 1.0, "volume": 0.0, "delta": -0.6262, "gamma": 0.0048, "vega": 0.8474, "theta": -0.0536, "rho": -1.1133, "theo": 64.3085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.9, "last_trade_time": "2026-08-27T14:49:59", "percent_change": 0.0, "prev_day_close": 66.1000022888184}, {"option": "NUE270917C00310000", "bid": 17.4, "bid_size": 37.0, "ask": 20.0, "ask_size": 24.0, "iv": 0.3876, "open_interest": 3.0, "volume": 0.0, "delta": 0.3734, "gamma": 0.0042, "vega": 0.868, "theta": -0.0515, "rho": 0.6291, "theo": 18.9431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.9, "last_trade_time": "2026-10-22T14:30:52", "percent_change": 0.0, "prev_day_close": 18.5999994277954}, {"option": "NUE270917P00310000", "bid": 69.5, "bid_size": 37.0, "ask": 73.3, "ask_size": 47.0, "iv": 0.3869, "open_interest": 0.0, "volume": 0.0, "delta": -0.667, "gamma": 0.0048, "vega": 0.8095, "theta": -0.0514, "rho": -1.1238, "theo": 71.6807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.5999984741211}, {"option": "NUE270917C00320000", "bid": 15.9, "bid_size": 11.0, "ask": 17.4, "ask_size": 39.0, "iv": 0.3895, "open_interest": 130.0, "volume": 1.0, "delta": 0.3397, "gamma": 0.0041, "vega": 0.8396, "theta": -0.0498, "rho": 0.5767, "theo": 16.5923, "change": -0.2, "open": 16.4, "high": 16.4, "low": 16.4, "tick": "down", "last_trade_price": 16.4, "last_trade_time": "2026-11-09T15:24:35", "percent_change": -1.20482, "prev_day_close": 16.5999999046326}, {"option": "NUE270917P00320000", "bid": 77.0, "bid_size": 39.0, "ask": 80.8, "ask_size": 47.0, "iv": 0.3824, "open_interest": 0.0, "volume": 0.0, "delta": -0.7062, "gamma": 0.0047, "vega": 0.7615, "theta": -0.0488, "rho": -1.1188, "theo": 79.3888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.5}, {"option": "NUE270917C00330000", "bid": 12.9, "bid_size": 107.0, "ask": 16.1, "ask_size": 140.0, "iv": 0.3874, "open_interest": 117.0, "volume": 0.0, "delta": 0.308, "gamma": 0.0039, "vega": 0.8075, "theta": -0.0478, "rho": 0.5276, "theo": 14.5079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.03, "last_trade_time": "2026-11-02T11:12:43", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "NUE270917P00330000", "bid": 85.6, "bid_size": 42.0, "ask": 88.7, "ask_size": 46.0, "iv": 0.3837, "open_interest": 8.0, "volume": 0.0, "delta": -0.7437, "gamma": 0.0046, "vega": 0.7082, "theta": -0.046, "rho": -1.0999, "theo": 87.4159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.0, "last_trade_time": "2026-10-07T11:10:36", "percent_change": 0.0, "prev_day_close": 89.5499992370606}, {"option": "NUE270917C00340000", "bid": 10.7, "bid_size": 44.0, "ask": 14.9, "ask_size": 46.0, "iv": 0.388, "open_interest": 23.0, "volume": 0.0, "delta": 0.2785, "gamma": 0.0038, "vega": 0.7707, "theta": -0.0456, "rho": 0.4799, "theo": 12.6666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.5, "last_trade_time": "2026-10-27T12:53:12", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "NUE270917P00340000", "bid": 93.1, "bid_size": 21.0, "ask": 97.0, "ask_size": 21.0, "iv": 0.3754, "open_interest": 0.0, "volume": 0.0, "delta": -0.7796, "gamma": 0.0046, "vega": 0.6456, "theta": -0.0431, "rho": -1.0512, "theo": 95.7312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.94, "last_trade_time": "2026-10-28T13:45:21", "percent_change": 0.0, "prev_day_close": 98.2000007629394}, {"option": "NUE270917C00350000", "bid": 9.0, "bid_size": 41.0, "ask": 13.2, "ask_size": 40.0, "iv": 0.3859, "open_interest": 5.0, "volume": 0.0, "delta": 0.2512, "gamma": 0.0036, "vega": 0.7323, "theta": -0.0432, "rho": 0.436, "theo": 11.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.9, "last_trade_time": "2026-10-27T12:56:28", "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "NUE270917P00350000", "bid": 102.0, "bid_size": 21.0, "ask": 106.0, "ask_size": 21.0, "iv": 0.3795, "open_interest": 0.0, "volume": 0.0, "delta": -0.8136, "gamma": 0.0045, "vega": 0.5803, "theta": -0.0401, "rho": -0.992, "theo": 104.3206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.850002288818}, {"option": "NUE270917C00360000", "bid": 7.5, "bid_size": 40.0, "ask": 11.5, "ask_size": 39.0, "iv": 0.3825, "open_interest": 6.0, "volume": 0.0, "delta": 0.2259, "gamma": 0.0034, "vega": 0.6912, "theta": -0.0408, "rho": 0.3939, "theo": 9.6177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.3, "last_trade_time": "2026-10-15T09:57:33", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "NUE270917P00360000", "bid": 111.0, "bid_size": 21.0, "ask": 114.5, "ask_size": 21.0, "iv": 0.3755, "open_interest": 1.0, "volume": 0.0, "delta": -0.8464, "gamma": 0.0044, "vega": 0.5058, "theta": -0.0377, "rho": -0.8781, "theo": 113.1594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.83, "last_trade_time": "2026-10-30T14:05:04", "percent_change": 0.0, "prev_day_close": 115.850002288818}, {"option": "NUE270917C00370000", "bid": 6.3, "bid_size": 40.0, "ask": 10.4, "ask_size": 38.0, "iv": 0.383, "open_interest": 1.0, "volume": 0.0, "delta": 0.2027, "gamma": 0.0032, "vega": 0.65, "theta": -0.0382, "rho": 0.3558, "theo": 8.3675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-09-02T12:18:54", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "NUE270917P00370000", "bid": 120.0, "bid_size": 16.0, "ask": 123.5, "ask_size": 21.0, "iv": 0.3708, "open_interest": 0.0, "volume": 0.0, "delta": -0.8776, "gamma": 0.0043, "vega": 0.4355, "theta": -0.0355, "rho": -0.8006, "theo": 122.2333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.900001525879}, {"option": "NUE270917C00380000", "bid": 5.0, "bid_size": 45.0, "ask": 9.3, "ask_size": 49.0, "iv": 0.3804, "open_interest": 0.0, "volume": 0.0, "delta": 0.1816, "gamma": 0.003, "vega": 0.6081, "theta": -0.0357, "rho": 0.3199, "theo": 7.2728, "change": 0.0, "open": 0.0, "high": 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": "NUE270917P00380000", "bid": 129.0, "bid_size": 17.0, "ask": 133.0, "ask_size": 21.0, "iv": 0.3634, "open_interest": 0.0, "volume": 0.0, "delta": -0.9083, "gamma": 0.0043, "vega": 0.3518, "theta": -0.0335, "rho": -0.6082, "theo": 131.5222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.25}, {"option": "NUE270917C00390000", "bid": 4.1, "bid_size": 46.0, "ask": 8.3, "ask_size": 44.0, "iv": 0.3797, "open_interest": 0.0, "volume": 0.0, "delta": 0.1623, "gamma": 0.0028, "vega": 0.5666, "theta": -0.0332, "rho": 0.2872, "theo": 6.3176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "NUE270917P00390000", "bid": 139.0, "bid_size": 32.0, "ask": 142.5, "ask_size": 32.0, "iv": 0.3662, "open_interest": 0.0, "volume": 0.0, "delta": -0.9387, "gamma": 0.0044, "vega": 0.2564, "theta": -0.0297, "rho": -0.5196, "theo": 141.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.099998474121}, {"option": "NUE270917C00400000", "bid": 4.4, "bid_size": 29.0, "ask": 6.5, "ask_size": 38.0, "iv": 0.3805, "open_interest": 4.0, "volume": 0.0, "delta": 0.1448, "gamma": 0.0026, "vega": 0.5264, "theta": -0.0307, "rho": 0.2575, "theo": 5.4837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-10-29T12:19:31", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "NUE270917P00400000", "bid": 148.5, "bid_size": 17.0, "ask": 152.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9633, "gamma": 0.0038, "vega": 0.1422, "theta": -0.0306, "rho": -0.3022, "theo": 150.7324, "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": 154.0}, {"option": "NUE270917C00410000", "bid": 2.6, "bid_size": 48.0, "ask": 6.5, "ask_size": 46.0, "iv": 0.3762, "open_interest": 0.0, "volume": 0.0, "delta": 0.1291, "gamma": 0.0024, "vega": 0.4866, "theta": -0.0283, "rho": 0.2299, "theo": 4.7581, "change": 0.0, "open": 0.0, "high": 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": "NUE270917P00410000", "bid": 158.7, "bid_size": 16.0, "ask": 162.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9812, "gamma": 0.0023, "vega": 0.0097, "theta": -0.039, "rho": 0.0, "theo": 160.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.800003051758}, {"option": "NUE271217C00130000", "bid": 125.5, "bid_size": 32.0, "ask": 129.0, "ask_size": 31.0, "iv": 0.4728, "open_interest": 0.0, "volume": 0.0, "delta": 0.9511, "gamma": 0.0008, "vega": 0.2702, "theta": 0.0, "rho": 1.2067, "theo": 127.2492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.150001525879}, {"option": "NUE271217P00130000", "bid": 2.35, "bid_size": 40.0, "ask": 4.0, "ask_size": 40.0, "iv": 0.4745, "open_interest": 0.0, "volume": 0.0, "delta": -0.0508, "gamma": 0.0008, "vega": 0.2738, "theta": -0.0155, "rho": -0.1586, "theo": 3.1277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "NUE271217C00135000", "bid": 121.0, "bid_size": 21.0, "ask": 125.0, "ask_size": 21.0, "iv": 0.4681, "open_interest": 0.0, "volume": 0.0, "delta": 0.9441, "gamma": 0.0009, "vega": 0.2997, "theta": -0.0007, "rho": 1.2346, "theo": 123.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.099998474121}, {"option": "NUE271217P00135000", "bid": 2.5, "bid_size": 45.0, "ask": 4.6, "ask_size": 38.0, "iv": 0.4656, "open_interest": 0.0, "volume": 0.0, "delta": -0.058, "gamma": 0.001, "vega": 0.3043, "theta": -0.017, "rho": -0.1806, "theo": 3.6238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "NUE271217C00140000", "bid": 117.0, "bid_size": 21.0, "ask": 121.0, "ask_size": 17.0, "iv": 0.4696, "open_interest": 0.0, "volume": 0.0, "delta": 0.9364, "gamma": 0.001, "vega": 0.3308, "theta": -0.0029, "rho": 1.26, "theo": 118.8072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.849998474121}, {"option": "NUE271217P00140000", "bid": 3.4, "bid_size": 38.0, "ask": 6.6, "ask_size": 61.0, "iv": 0.4875, "open_interest": 0.0, "volume": 0.0, "delta": -0.0659, "gamma": 0.0011, "vega": 0.3364, "theta": -0.0186, "rho": -0.2051, "theo": 4.1804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "NUE271217C00145000", "bid": 113.0, "bid_size": 21.0, "ask": 117.0, "ask_size": 21.0, "iv": 0.4685, "open_interest": 0.0, "volume": 0.0, "delta": 0.928, "gamma": 0.0012, "vega": 0.3633, "theta": -0.0051, "rho": 1.2827, "theo": 114.6749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.900001525879}, {"option": "NUE271217P00145000", "bid": 3.8, "bid_size": 35.0, "ask": 5.9, "ask_size": 37.0, "iv": 0.4609, "open_interest": 0.0, "volume": 0.0, "delta": -0.0745, "gamma": 0.0012, "vega": 0.3681, "theta": -0.0203, "rho": -0.2319, "theo": 4.7997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "NUE271217C00150000", "bid": 108.5, "bid_size": 26.0, "ask": 112.5, "ask_size": 31.0, "iv": 0.4529, "open_interest": 0.0, "volume": 0.0, "delta": 0.919, "gamma": 0.0013, "vega": 0.3963, "theta": -0.0074, "rho": 1.3033, "theo": 110.6064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.75}, {"option": "NUE271217P00150000", "bid": 4.6, "bid_size": 37.0, "ask": 6.5, "ask_size": 38.0, "iv": 0.4573, "open_interest": 0.0, "volume": 0.0, "delta": -0.0837, "gamma": 0.0013, "vega": 0.4026, "theta": -0.022, "rho": -0.2604, "theo": 5.4833, "change": 0.0, "open": 0.0, "high": 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": "NUE271217C00155000", "bid": 104.5, "bid_size": 21.0, "ask": 109.0, "ask_size": 21.0, "iv": 0.4553, "open_interest": 0.0, "volume": 0.0, "delta": 0.9094, "gamma": 0.0014, "vega": 0.4306, "theta": -0.0097, "rho": 1.3211, "theo": 106.6046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.900001525879}, {"option": "NUE271217P00155000", "bid": 4.4, "bid_size": 46.0, "ask": 8.0, "ask_size": 44.0, "iv": 0.4511, "open_interest": 0.0, "volume": 0.0, "delta": -0.0937, "gamma": 0.0014, "vega": 0.4381, "theta": -0.0237, "rho": -0.2902, "theo": 6.2375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "NUE271217C00160000", "bid": 101.0, "bid_size": 21.0, "ask": 105.0, "ask_size": 17.0, "iv": 0.4554, "open_interest": 0.0, "volume": 0.0, "delta": 0.899, "gamma": 0.0015, "vega": 0.4658, "theta": -0.012, "rho": 1.3359, "theo": 102.6741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.9000015258789}, {"option": "NUE271217P00160000", "bid": 5.4, "bid_size": 21.0, "ask": 8.3, "ask_size": 21.0, "iv": 0.4435, "open_interest": 0.0, "volume": 0.0, "delta": -0.1046, "gamma": 0.0016, "vega": 0.4728, "theta": -0.0255, "rho": -0.3237, "theo": 7.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "NUE271217C00165000", "bid": 97.0, "bid_size": 21.0, "ask": 101.0, "ask_size": 21.0, "iv": 0.4488, "open_interest": 0.0, "volume": 0.0, "delta": 0.8881, "gamma": 0.0016, "vega": 0.5008, "theta": -0.0143, "rho": 1.3487, "theo": 98.8176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.25}, {"option": "NUE271217P00165000", "bid": 6.5, "bid_size": 21.0, "ask": 10.3, "ask_size": 21.0, "iv": 0.4536, "open_interest": 0.0, "volume": 0.0, "delta": -0.1158, "gamma": 0.0017, "vega": 0.5092, "theta": -0.0273, "rho": -0.3575, "theo": 7.9685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "NUE271217C00170000", "bid": 93.0, "bid_size": 34.0, "ask": 97.5, "ask_size": 37.0, "iv": 0.4459, "open_interest": 0.0, "volume": 0.0, "delta": 0.8764, "gamma": 0.0018, "vega": 0.5365, "theta": -0.0166, "rho": 1.3586, "theo": 95.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.4000015258789}, {"option": "NUE271217P00170000", "bid": 7.4, "bid_size": 21.0, "ask": 10.8, "ask_size": 21.0, "iv": 0.4447, "open_interest": 0.0, "volume": 0.0, "delta": -0.1278, "gamma": 0.0018, "vega": 0.5459, "theta": -0.029, "rho": -0.3931, "theo": 8.9529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "NUE271217C00175000", "bid": 89.5, "bid_size": 34.0, "ask": 93.5, "ask_size": 42.0, "iv": 0.4418, "open_interest": 0.0, "volume": 0.0, "delta": 0.8642, "gamma": 0.0019, "vega": 0.5725, "theta": -0.0188, "rho": 1.3654, "theo": 91.3373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.9000015258789}, {"option": "NUE271217P00175000", "bid": 8.5, "bid_size": 21.0, "ask": 11.8, "ask_size": 21.0, "iv": 0.4408, "open_interest": 0.0, "volume": 0.0, "delta": -0.1408, "gamma": 0.002, "vega": 0.5814, "theta": -0.0308, "rho": -0.4318, "theo": 10.0379, "change": 0.0, "open": 0.0, "high": 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": "NUE271217C00180000", "bid": 86.0, "bid_size": 34.0, "ask": 90.0, "ask_size": 38.0, "iv": 0.4407, "open_interest": 4.0, "volume": 0.0, "delta": 0.8513, "gamma": 0.002, "vega": 0.6078, "theta": -0.021, "rho": 1.3702, "theo": 87.7199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.69, "last_trade_time": "2026-11-05T15:42:11", "percent_change": 0.0, "prev_day_close": 85.4000015258789}, {"option": "NUE271217P00180000", "bid": 9.0, "bid_size": 34.0, "ask": 13.6, "ask_size": 21.0, "iv": 0.4382, "open_interest": 0.0, "volume": 0.0, "delta": -0.154, "gamma": 0.0021, "vega": 0.618, "theta": -0.0325, "rho": -0.4706, "theo": 11.1723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "NUE271217C00185000", "bid": 82.5, "bid_size": 35.0, "ask": 86.5, "ask_size": 21.0, "iv": 0.4383, "open_interest": 2.0, "volume": 0.0, "delta": 0.8378, "gamma": 0.0022, "vega": 0.6429, "theta": -0.0232, "rho": 1.3726, "theo": 84.1864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.57, "last_trade_time": "2026-11-04T12:10:54", "percent_change": 0.0, "prev_day_close": 81.9000015258789}, {"option": "NUE271217P00185000", "bid": 10.5, "bid_size": 33.0, "ask": 14.5, "ask_size": 21.0, "iv": 0.4347, "open_interest": 0.0, "volume": 0.0, "delta": -0.1681, "gamma": 0.0023, "vega": 0.6537, "theta": -0.0342, "rho": -0.5118, "theo": 12.4144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "NUE271217C00190000", "bid": 79.0, "bid_size": 33.0, "ask": 83.0, "ask_size": 47.0, "iv": 0.4347, "open_interest": 7.0, "volume": 0.0, "delta": 0.8238, "gamma": 0.0023, "vega": 0.6778, "theta": -0.0254, "rho": 1.3716, "theo": 80.7399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 95.05, "last_trade_time": "2026-11-04T12:43:38", "percent_change": 0.0, "prev_day_close": 78.4500007629394}, {"option": "NUE271217P00190000", "bid": 11.5, "bid_size": 34.0, "ask": 15.8, "ask_size": 21.0, "iv": 0.4294, "open_interest": 0.0, "volume": 0.0, "delta": -0.1827, "gamma": 0.0024, "vega": 0.6884, "theta": -0.0358, "rho": -0.5549, "theo": 13.7479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6000003814697}, {"option": "NUE271217C00195000", "bid": 75.5, "bid_size": 36.0, "ask": 79.5, "ask_size": 39.0, "iv": 0.43, "open_interest": 0.0, "volume": 0.0, "delta": 0.8092, "gamma": 0.0024, "vega": 0.7116, "theta": -0.0274, "rho": 1.3686, "theo": 77.3828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.3499984741211}, {"option": "NUE271217P00195000", "bid": 13.4, "bid_size": 21.0, "ask": 17.2, "ask_size": 21.0, "iv": 0.4297, "open_interest": 0.0, "volume": 0.0, "delta": -0.1984, "gamma": 0.0026, "vega": 0.7228, "theta": -0.0374, "rho": -0.5984, "theo": 15.1979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "NUE271217C00200000", "bid": 72.0, "bid_size": 37.0, "ask": 76.5, "ask_size": 44.0, "iv": 0.4279, "open_interest": 0.0, "volume": 0.0, "delta": 0.7942, "gamma": 0.0026, "vega": 0.7441, "theta": -0.0294, "rho": 1.3638, "theo": 74.1149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "NUE271217P00200000", "bid": 14.5, "bid_size": 33.0, "ask": 19.5, "ask_size": 33.0, "iv": 0.4301, "open_interest": 0.0, "volume": 0.0, "delta": -0.2138, "gamma": 0.0027, "vega": 0.7557, "theta": -0.039, "rho": -0.6415, "theo": 16.6937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "NUE271217C00210000", "bid": 66.0, "bid_size": 35.0, "ask": 70.0, "ask_size": 40.0, "iv": 0.4235, "open_interest": 0.0, "volume": 0.0, "delta": 0.7627, "gamma": 0.0028, "vega": 0.8065, "theta": -0.0332, "rho": 1.3456, "theo": 67.8548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.9500007629394}, {"option": "NUE271217P00210000", "bid": 18.0, "bid_size": 33.0, "ask": 22.5, "ask_size": 21.0, "iv": 0.4244, "open_interest": 0.0, "volume": 0.0, "delta": -0.2471, "gamma": 0.003, "vega": 0.8175, "theta": -0.0418, "rho": -0.7331, "theo": 20.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "NUE271217C00220000", "bid": 60.0, "bid_size": 36.0, "ask": 64.5, "ask_size": 42.0, "iv": 0.421, "open_interest": 1.0, "volume": 0.0, "delta": 0.7298, "gamma": 0.003, "vega": 0.8624, "theta": -0.0365, "rho": 1.3205, "theo": 61.9664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.6, "last_trade_time": "2026-11-04T10:00:59", "percent_change": 0.0, "prev_day_close": 60.3500003814697}, {"option": "NUE271217P00220000", "bid": 21.5, "bid_size": 21.0, "ask": 25.9, "ask_size": 21.0, "iv": 0.4171, "open_interest": 0.0, "volume": 0.0, "delta": -0.2821, "gamma": 0.0032, "vega": 0.8735, "theta": -0.0443, "rho": -0.8285, "theo": 23.7557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "NUE271217C00230000", "bid": 54.5, "bid_size": 39.0, "ask": 58.7, "ask_size": 37.0, "iv": 0.4158, "open_interest": 0.0, "volume": 0.0, "delta": 0.6957, "gamma": 0.0032, "vega": 0.9117, "theta": -0.0395, "rho": 1.2866, "theo": 56.4532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "NUE271217P00230000", "bid": 26.0, "bid_size": 21.0, "ask": 30.1, "ask_size": 21.0, "iv": 0.4159, "open_interest": 0.0, "volume": 0.0, "delta": -0.3186, "gamma": 0.0035, "vega": 0.9212, "theta": -0.0464, "rho": -0.9169, "theo": 27.8859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "NUE271217C00240000", "bid": 49.5, "bid_size": 40.0, "ask": 53.5, "ask_size": 41.0, "iv": 0.4128, "open_interest": 0.0, "volume": 0.0, "delta": 0.6607, "gamma": 0.0034, "vega": 0.9531, "theta": -0.0419, "rho": 1.2476, "theo": 51.3111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "NUE271217P00240000", "bid": 30.5, "bid_size": 21.0, "ask": 34.7, "ask_size": 21.0, "iv": 0.4127, "open_interest": 0.0, "volume": 0.0, "delta": -0.3563, "gamma": 0.0037, "vega": 0.9603, "theta": -0.0481, "rho": -1.0127, "theo": 32.4179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1499996185303}, {"option": "NUE271217C00250000", "bid": 44.5, "bid_size": 41.0, "ask": 49.0, "ask_size": 44.0, "iv": 0.41, "open_interest": 0.0, "volume": 0.0, "delta": 0.6253, "gamma": 0.0036, "vega": 0.9864, "theta": -0.0439, "rho": 1.2022, "theo": 46.5376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.4500007629394}, {"option": "NUE271217P00250000", "bid": 35.0, "bid_size": 21.0, "ask": 39.4, "ask_size": 21.0, "iv": 0.4063, "open_interest": 4.0, "volume": 0.0, "delta": -0.3948, "gamma": 0.0039, "vega": 0.9892, "theta": -0.0494, "rho": -1.0928, "theo": 37.3515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.9, "last_trade_time": "2026-11-05T13:47:30", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "NUE271217C00260000", "bid": 40.7, "bid_size": 28.0, "ask": 44.5, "ask_size": 47.0, "iv": 0.4098, "open_interest": 3.0, "volume": 0.0, "delta": 0.5898, "gamma": 0.0037, "vega": 1.0112, "theta": -0.0454, "rho": 1.1534, "theo": 42.1201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.32, "last_trade_time": "2026-11-05T13:49:22", "percent_change": 0.0, "prev_day_close": 41.0499992370606}, {"option": "NUE271217P00260000", "bid": 40.5, "bid_size": 21.0, "ask": 45.0, "ask_size": 21.0, "iv": 0.4058, "open_interest": 0.0, "volume": 0.0, "delta": -0.4338, "gamma": 0.004, "vega": 1.0089, "theta": -0.0502, "rho": -1.1724, "theo": 42.6753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "NUE271217C00270000", "bid": 36.0, "bid_size": 42.0, "ask": 40.5, "ask_size": 44.0, "iv": 0.4045, "open_interest": 0.0, "volume": 0.0, "delta": 0.5545, "gamma": 0.0038, "vega": 1.0276, "theta": -0.0465, "rho": 1.1005, "theo": 38.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "NUE271217P00270000", "bid": 46.5, "bid_size": 21.0, "ask": 51.0, "ask_size": 21.0, "iv": 0.4061, "open_interest": 0.0, "volume": 0.0, "delta": -0.4731, "gamma": 0.0042, "vega": 1.0177, "theta": -0.0506, "rho": -1.2451, "theo": 48.3904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.7000007629394}, {"option": "NUE271217C00280000", "bid": 32.5, "bid_size": 35.0, "ask": 36.5, "ask_size": 43.0, "iv": 0.402, "open_interest": 0.0, "volume": 0.0, "delta": 0.5197, "gamma": 0.0038, "vega": 1.0359, "theta": -0.0471, "rho": 1.0461, "theo": 34.3111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0999994277954}, {"option": "NUE271217P00280000", "bid": 52.8, "bid_size": 18.0, "ask": 57.0, "ask_size": 21.0, "iv": 0.4044, "open_interest": 0.0, "volume": 0.0, "delta": -0.5123, "gamma": 0.0043, "vega": 1.0164, "theta": -0.0506, "rho": -1.2964, "theo": 54.4721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0499992370606}, {"option": "NUE271217C00290000", "bid": 29.0, "bid_size": 33.0, "ask": 33.4, "ask_size": 39.0, "iv": 0.4011, "open_interest": 0.0, "volume": 0.0, "delta": 0.4856, "gamma": 0.0038, "vega": 1.0364, "theta": -0.0472, "rho": 0.9894, "theo": 30.8895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9000005722046}, {"option": "NUE271217P00290000", "bid": 59.0, "bid_size": 21.0, "ask": 63.1, "ask_size": 21.0, "iv": 0.3993, "open_interest": 0.0, "volume": 0.0, "delta": -0.5512, "gamma": 0.0044, "vega": 1.0048, "theta": -0.0502, "rho": -1.3532, "theo": 60.9242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.4500007629394}, {"option": "NUE271217C00300000", "bid": 25.5, "bid_size": 47.0, "ask": 30.0, "ask_size": 42.0, "iv": 0.396, "open_interest": 0.0, "volume": 0.0, "delta": 0.4525, "gamma": 0.0038, "vega": 1.03, "theta": -0.047, "rho": 0.9332, "theo": 27.7653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "NUE271217P00300000", "bid": 65.9, "bid_size": 16.0, "ask": 70.5, "ask_size": 21.0, "iv": 0.4011, "open_interest": 0.0, "volume": 0.0, "delta": -0.5896, "gamma": 0.0044, "vega": 0.9842, "theta": -0.0495, "rho": -1.3797, "theo": 67.7124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.4000015258789}, {"option": "NUE271217C00310000", "bid": 23.0, "bid_size": 21.0, "ask": 27.3, "ask_size": 21.0, "iv": 0.3965, "open_interest": 0.0, "volume": 0.0, "delta": 0.4206, "gamma": 0.0038, "vega": 1.0166, "theta": -0.0465, "rho": 0.8756, "theo": 24.9229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0999994277954}, {"option": "NUE271217P00310000", "bid": 72.5, "bid_size": 21.0, "ask": 76.9, "ask_size": 21.0, "iv": 0.3928, "open_interest": 0.0, "volume": 0.0, "delta": -0.6272, "gamma": 0.0044, "vega": 0.9535, "theta": -0.0484, "rho": -1.3994, "theo": 74.8435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.5499992370606}, {"option": "NUE271217C00320000", "bid": 20.5, "bid_size": 20.0, "ask": 24.5, "ask_size": 21.0, "iv": 0.3942, "open_interest": 0.0, "volume": 0.0, "delta": 0.3899, "gamma": 0.0037, "vega": 0.9981, "theta": -0.0457, "rho": 0.8204, "theo": 22.3425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.9, "last_trade_time": "2026-11-05T15:06:51", "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "NUE271217P00320000", "bid": 80.0, "bid_size": 21.0, "ask": 84.7, "ask_size": 21.0, "iv": 0.3934, "open_interest": 0.0, "volume": 0.0, "delta": -0.6639, "gamma": 0.0045, "vega": 0.9165, "theta": -0.047, "rho": -1.4143, "theo": 82.279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.4000015258789}, {"option": "NUE271217C00330000", "bid": 18.0, "bid_size": 21.0, "ask": 22.2, "ask_size": 21.0, "iv": 0.392, "open_interest": 0.0, "volume": 0.0, "delta": 0.3606, "gamma": 0.0037, "vega": 0.9739, "theta": -0.0446, "rho": 0.7647, "theo": 20.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4500007629395}, {"option": "NUE271217P00330000", "bid": 88.0, "bid_size": 18.0, "ask": 92.0, "ask_size": 21.0, "iv": 0.3908, "open_interest": 0.0, "volume": 0.0, "delta": -0.6995, "gamma": 0.0044, "vega": 0.8659, "theta": -0.0451, "rho": -1.4028, "theo": 90.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.0}, {"option": "NUE271217C00340000", "bid": 15.5, "bid_size": 37.0, "ask": 20.0, "ask_size": 33.0, "iv": 0.3881, "open_interest": 0.0, "volume": 0.0, "delta": 0.3328, "gamma": 0.0036, "vega": 0.946, "theta": -0.0432, "rho": 0.7119, "theo": 17.8952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4500007629395}, {"option": "NUE271217P00340000", "bid": 96.0, "bid_size": 21.0, "ask": 100.0, "ask_size": 21.0, "iv": 0.3891, "open_interest": 1.0, "volume": 0.0, "delta": -0.7343, "gamma": 0.0044, "vega": 0.8119, "theta": -0.0433, "rho": -1.3797, "theo": 98.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.0, "last_trade_time": "2026-11-04T10:20:47", "percent_change": 0.0, "prev_day_close": 100.400001525879}, {"option": "NUE271217C00350000", "bid": 14.0, "bid_size": 36.0, "ask": 17.7, "ask_size": 36.0, "iv": 0.3868, "open_interest": 0.0, "volume": 0.0, "delta": 0.3065, "gamma": 0.0035, "vega": 0.9144, "theta": -0.0418, "rho": 0.6604, "theo": 15.9909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "NUE271217P00350000", "bid": 104.5, "bid_size": 19.0, "ask": 108.5, "ask_size": 21.0, "iv": 0.3907, "open_interest": 0.0, "volume": 0.0, "delta": -0.7677, "gamma": 0.0044, "vega": 0.7436, "theta": -0.0411, "rho": -1.3063, "theo": 106.3242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.900001525879}, {"option": "NUE271217C00360000", "bid": 12.6, "bid_size": 19.0, "ask": 16.1, "ask_size": 21.0, "iv": 0.3879, "open_interest": 0.0, "volume": 0.0, "delta": 0.2818, "gamma": 0.0033, "vega": 0.8797, "theta": -0.0401, "rho": 0.6109, "theo": 14.2787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "NUE271217P00360000", "bid": 112.5, "bid_size": 21.0, "ask": 117.0, "ask_size": 21.0, "iv": 0.3854, "open_interest": 0.0, "volume": 0.0, "delta": -0.8004, "gamma": 0.0044, "vega": 0.6712, "theta": -0.0391, "rho": -1.213, "theo": 114.8637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.5}, {"option": "NUE271217C00370000", "bid": 10.5, "bid_size": 40.0, "ask": 14.9, "ask_size": 38.0, "iv": 0.3855, "open_interest": 0.0, "volume": 0.0, "delta": 0.2586, "gamma": 0.0032, "vega": 0.8438, "theta": -0.0384, "rho": 0.5648, "theo": 12.7394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "NUE271217P00370000", "bid": 121.5, "bid_size": 21.0, "ask": 125.5, "ask_size": 21.0, "iv": 0.3839, "open_interest": 0.0, "volume": 0.0, "delta": -0.832, "gamma": 0.0044, "vega": 0.6079, "theta": -0.0377, "rho": -1.118, "theo": 123.622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.200000762939}, {"option": "NUE271217C00380000", "bid": 9.8, "bid_size": 20.0, "ask": 12.7, "ask_size": 21.0, "iv": 0.3836, "open_interest": 0.0, "volume": 0.0, "delta": 0.237, "gamma": 0.0031, "vega": 0.8054, "theta": -0.0366, "rho": 0.5198, "theo": 11.3586, "change": 0.0, "open": 0.0, "high": 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": "NUE271217P00380000", "bid": 130.5, "bid_size": 17.0, "ask": 134.5, "ask_size": 21.0, "iv": 0.3826, "open_interest": 0.0, "volume": 0.0, "delta": -0.8629, "gamma": 0.0044, "vega": 0.5265, "theta": -0.0359, "rho": -0.9483, "theo": 132.6133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.599998474121}, {"option": "NUE271217C00390000", "bid": 8.3, "bid_size": 21.0, "ask": 11.9, "ask_size": 21.0, "iv": 0.3837, "open_interest": 0.0, "volume": 0.0, "delta": 0.2168, "gamma": 0.0029, "vega": 0.7666, "theta": -0.0348, "rho": 0.4784, "theo": 10.1226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "NUE271217P00390000", "bid": 139.5, "bid_size": 21.0, "ask": 143.5, "ask_size": 21.0, "iv": 0.3755, "open_interest": 0.0, "volume": 0.0, "delta": -0.8933, "gamma": 0.0044, "vega": 0.4379, "theta": -0.0346, "rho": -0.898, "theo": 141.8274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.800003051758}, {"option": "NUE271217C00400000", "bid": 7.3, "bid_size": 38.0, "ask": 10.6, "ask_size": 39.0, "iv": 0.3822, "open_interest": 0.0, "volume": 0.0, "delta": 0.1981, "gamma": 0.0028, "vega": 0.7278, "theta": -0.0329, "rho": 0.4394, "theo": 9.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "NUE271217P00400000", "bid": 149.0, "bid_size": 17.0, "ask": 153.0, "ask_size": 21.0, "iv": 0.3746, "open_interest": 1.0, "volume": 0.0, "delta": -0.9237, "gamma": 0.0045, "vega": 0.3266, "theta": -0.0336, "rho": -0.6729, "theo": 151.2389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.5, "last_trade_time": "2026-11-02T15:40:44", "percent_change": 0.0, "prev_day_close": 154.25}, {"option": "NUE271217C00410000", "bid": 6.0, "bid_size": 38.0, "ask": 9.6, "ask_size": 38.0, "iv": 0.3789, "open_interest": 0.0, "volume": 0.0, "delta": 0.1808, "gamma": 0.0026, "vega": 0.6879, "theta": -0.0311, "rho": 0.4023, "theo": 8.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "NUE271217P00410000", "bid": 159.0, "bid_size": 31.0, "ask": 162.5, "ask_size": 30.0, "iv": 0.375, "open_interest": 0.0, "volume": 0.0, "delta": -0.9495, "gamma": 0.004, "vega": 0.1901, "theta": -0.0356, "rho": -0.3747, "theo": 160.8711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.150001525879}, {"option": "NUE280121C00070000", "bid": 179.5, "bid_size": 16.0, "ask": 183.5, "ask_size": 16.0, "iv": 0.6646, "open_interest": 1.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0001, "vega": 0.0505, "theta": 0.0, "rho": 0.7282, "theo": 180.6924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.0, "last_trade_time": "2026-01-29T09:46:17", "percent_change": 0.0, "prev_day_close": 178.449996948242}, {"option": "NUE280121P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 94.0, "iv": 0.5695, "open_interest": 829.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0001, "vega": 0.0532, "theta": -0.0032, "rho": -0.0242, "theo": 0.3975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-19T09:44:53", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "NUE280121C00075000", "bid": 175.0, "bid_size": 16.0, "ask": 178.5, "ask_size": 16.0, "iv": 0.63, "open_interest": 7.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0001, "vega": 0.0627, "theta": 0.0, "rho": 0.7832, "theo": 176.0559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 159.0, "last_trade_time": "2026-06-29T13:34:58", "percent_change": 0.0, "prev_day_close": 173.300003051758}, {"option": "NUE280121P00075000", "bid": 0.1, "bid_size": 40.0, "ask": 0.9, "ask_size": 86.0, "iv": 0.5447, "open_interest": 8.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0002, "vega": 0.0644, "theta": -0.0038, "rho": -0.0302, "theo": 0.4999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-05T14:32:54", "percent_change": 0.0, "prev_day_close": 0.500000007450581}, {"option": "NUE280121C00080000", "bid": 170.5, "bid_size": 16.0, "ask": 174.0, "ask_size": 21.0, "iv": 0.6192, "open_interest": 4.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0002, "vega": 0.0735, "theta": 0.0, "rho": 0.8334, "theo": 171.4411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.5, "last_trade_time": "2026-08-21T09:33:36", "percent_change": 0.0, "prev_day_close": 168.75}, {"option": "NUE280121P00080000", "bid": 0.05, "bid_size": 55.0, "ask": 1.2, "ask_size": 99.0, "iv": 0.5359, "open_interest": 5.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0002, "vega": 0.0772, "theta": -0.0044, "rho": -0.0372, "theo": 0.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-10-05T10:21:25", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "NUE280121C00085000", "bid": 165.5, "bid_size": 16.0, "ask": 169.5, "ask_size": 16.0, "iv": 0.5879, "open_interest": 1.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0002, "vega": 0.0901, "theta": 0.0, "rho": 0.8811, "theo": 166.849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.1, "last_trade_time": "2025-09-30T11:47:24", "percent_change": 0.0, "prev_day_close": 164.800003051758}, {"option": "NUE280121P00085000", "bid": 0.35, "bid_size": 41.0, "ask": 1.2, "ask_size": 86.0, "iv": 0.5278, "open_interest": 32.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0002, "vega": 0.0919, "theta": -0.0052, "rho": -0.0456, "theo": 0.7635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-29T09:30:01", "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "NUE280121C00090000", "bid": 161.0, "bid_size": 16.0, "ask": 165.0, "ask_size": 16.0, "iv": 0.5768, "open_interest": 11.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0003, "vega": 0.1044, "theta": 0.0, "rho": 0.9264, "theo": 162.2838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.5, "last_trade_time": "2026-03-24T10:49:27", "percent_change": 0.0, "prev_day_close": 160.0}, {"option": "NUE280121P00090000", "bid": 0.3, "bid_size": 48.0, "ask": 2.2, "ask_size": 86.0, "iv": 0.4996, "open_interest": 25.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0003, "vega": 0.1083, "theta": -0.0061, "rho": -0.0552, "theo": 0.9336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-08-31T11:22:57", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "NUE280121C00095000", "bid": 156.5, "bid_size": 16.0, "ask": 160.5, "ask_size": 17.0, "iv": 0.5647, "open_interest": 1.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0003, "vega": 0.1245, "theta": 0.0, "rho": 0.9704, "theo": 157.7444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.44, "last_trade_time": "2025-12-05T12:03:44", "percent_change": 0.0, "prev_day_close": 154.849998474121}, {"option": "NUE280121P00095000", "bid": 0.5, "bid_size": 64.0, "ask": 1.6, "ask_size": 88.0, "iv": 0.5041, "open_interest": 12.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.0003, "vega": 0.1267, "theta": -0.007, "rho": -0.066, "theo": 1.1298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-08-24T13:56:40", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "NUE280121C00100000", "bid": 152.0, "bid_size": 16.0, "ask": 156.0, "ask_size": 20.0, "iv": 0.5516, "open_interest": 24.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.0004, "vega": 0.1429, "theta": 0.0, "rho": 1.0119, "theo": 153.2399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 178.5, "last_trade_time": "2026-08-14T09:46:04", "percent_change": 0.0, "prev_day_close": 150.849998474121}, {"option": "NUE280121P00100000", "bid": 1.05, "bid_size": 21.0, "ask": 2.15, "ask_size": 21.0, "iv": 0.52, "open_interest": 114.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.0004, "vega": 0.1461, "theta": -0.008, "rho": -0.0784, "theo": 1.3588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-05-19T13:43:48", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "NUE280121C00105000", "bid": 147.5, "bid_size": 33.0, "ask": 151.5, "ask_size": 34.0, "iv": 0.5383, "open_interest": 2.0, "volume": 0.0, "delta": 0.9729, "gamma": 0.0004, "vega": 0.1647, "theta": 0.0, "rho": 1.0525, "theo": 148.7666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.84, "last_trade_time": "2025-09-19T11:11:35", "percent_change": 0.0, "prev_day_close": 146.650001525879}, {"option": "NUE280121P00105000", "bid": 0.95, "bid_size": 41.0, "ask": 2.15, "ask_size": 65.0, "iv": 0.4928, "open_interest": 4.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0005, "vega": 0.1676, "theta": -0.0091, "rho": -0.0923, "theo": 1.6221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-07-29T15:05:59", "percent_change": 0.0, "prev_day_close": 1.22499994933605}, {"option": "NUE280121C00110000", "bid": 143.0, "bid_size": 32.0, "ask": 147.0, "ask_size": 34.0, "iv": 0.5247, "open_interest": 6.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.0005, "vega": 0.1885, "theta": 0.0, "rho": 1.091, "theo": 144.3343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.79, "last_trade_time": "2026-09-22T11:37:55", "percent_change": 0.0, "prev_day_close": 142.199996948242}, {"option": "NUE280121P00110000", "bid": 1.2, "bid_size": 50.0, "ask": 2.45, "ask_size": 88.0, "iv": 0.4859, "open_interest": 12.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0005, "vega": 0.1918, "theta": -0.0102, "rho": -0.1087, "theo": 1.9237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-02T10:05:09", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "NUE280121C00115000", "bid": 139.0, "bid_size": 34.0, "ask": 142.5, "ask_size": 35.0, "iv": 0.5212, "open_interest": 10.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0006, "vega": 0.2116, "theta": 0.0, "rho": 1.1272, "theo": 139.9425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 148.15, "last_trade_time": "2026-10-26T15:27:11", "percent_change": 0.0, "prev_day_close": 137.800003051758}, {"option": "NUE280121P00115000", "bid": 1.4, "bid_size": 52.0, "ask": 2.95, "ask_size": 91.0, "iv": 0.4812, "open_interest": 16.0, "volume": 0.0, "delta": -0.0361, "gamma": 0.0006, "vega": 0.2169, "theta": -0.0115, "rho": -0.1258, "theo": 2.2674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2025-10-31T12:27:34", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "NUE280121C00120000", "bid": 134.5, "bid_size": 36.0, "ask": 138.5, "ask_size": 35.0, "iv": 0.5159, "open_interest": 13.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0007, "vega": 0.2407, "theta": 0.0, "rho": 1.1631, "theo": 135.5949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.27, "last_trade_time": "2026-09-21T11:08:10", "percent_change": 0.0, "prev_day_close": 133.25}, {"option": "NUE280121P00120000", "bid": 1.9, "bid_size": 38.0, "ask": 3.2, "ask_size": 76.0, "iv": 0.4758, "open_interest": 30.0, "volume": 0.0, "delta": -0.0417, "gamma": 0.0007, "vega": 0.2434, "theta": -0.0128, "rho": -0.145, "theo": 2.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.22, "last_trade_time": "2026-09-18T13:29:28", "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "NUE280121C00125000", "bid": 130.0, "bid_size": 32.0, "ask": 133.9, "ask_size": 32.0, "iv": 0.4988, "open_interest": 7.0, "volume": 0.0, "delta": 0.9517, "gamma": 0.0008, "vega": 0.2682, "theta": 0.0, "rho": 1.1945, "theo": 131.2981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.5, "last_trade_time": "2026-10-08T15:34:45", "percent_change": 0.0, "prev_day_close": 129.349998474121}, {"option": "NUE280121P00125000", "bid": 2.1, "bid_size": 44.0, "ask": 3.7, "ask_size": 62.0, "iv": 0.4679, "open_interest": 3.0, "volume": 0.0, "delta": -0.0479, "gamma": 0.0008, "vega": 0.2725, "theta": -0.0142, "rho": -0.1673, "theo": 3.0933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-05-20T15:36:47", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "NUE280121C00130000", "bid": 126.0, "bid_size": 35.0, "ask": 130.0, "ask_size": 38.0, "iv": 0.501, "open_interest": 27.0, "volume": 0.0, "delta": 0.945, "gamma": 0.0009, "vega": 0.2993, "theta": -0.0002, "rho": 1.2272, "theo": 127.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.4, "last_trade_time": "2026-10-29T14:14:48", "percent_change": 0.0, "prev_day_close": 124.799999237061}, {"option": "NUE280121P00130000", "bid": 2.7, "bid_size": 40.0, "ask": 4.6, "ask_size": 81.0, "iv": 0.4727, "open_interest": 16.0, "volume": 0.0, "delta": -0.0547, "gamma": 0.0009, "vega": 0.3027, "theta": -0.0156, "rho": -0.1902, "theo": 3.5842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-07-28T13:18:53", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "NUE280121C00135000", "bid": 122.0, "bid_size": 33.0, "ask": 125.5, "ask_size": 33.0, "iv": 0.4922, "open_interest": 11.0, "volume": 0.0, "delta": 0.9376, "gamma": 0.001, "vega": 0.3299, "theta": -0.0022, "rho": 1.254, "theo": 122.8627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.2, "last_trade_time": "2026-11-05T15:13:13", "percent_change": 0.0, "prev_day_close": 120.900001525879}, {"option": "NUE280121P00135000", "bid": 3.3, "bid_size": 65.0, "ask": 4.9, "ask_size": 73.0, "iv": 0.4647, "open_interest": 47.0, "volume": 0.0, "delta": -0.0624, "gamma": 0.001, "vega": 0.3347, "theta": -0.0171, "rho": -0.216, "theo": 4.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.33, "last_trade_time": "2026-10-05T10:21:50", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "NUE280121C00140000", "bid": 117.5, "bid_size": 35.0, "ask": 121.5, "ask_size": 35.0, "iv": 0.4827, "open_interest": 14.0, "volume": 0.0, "delta": 0.9297, "gamma": 0.0011, "vega": 0.3614, "theta": -0.0043, "rho": 1.2782, "theo": 118.7323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.35, "last_trade_time": "2026-06-25T14:25:12", "percent_change": 0.0, "prev_day_close": 116.799999237061}, {"option": "NUE280121P00140000", "bid": 3.9, "bid_size": 37.0, "ask": 5.4, "ask_size": 66.0, "iv": 0.459, "open_interest": 3.0, "volume": 0.0, "delta": -0.0705, "gamma": 0.0011, "vega": 0.3676, "theta": -0.0187, "rho": -0.2441, "theo": 4.7517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.93, "last_trade_time": "2026-10-05T10:21:50", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "NUE280121C00145000", "bid": 113.5, "bid_size": 33.0, "ask": 117.4, "ask_size": 32.0, "iv": 0.4774, "open_interest": 8.0, "volume": 0.0, "delta": 0.9211, "gamma": 0.0012, "vega": 0.3964, "theta": -0.0064, "rho": 1.3044, "theo": 114.6651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.9, "last_trade_time": "2026-10-06T09:30:18", "percent_change": 0.0, "prev_day_close": 112.049999237061}, {"option": "NUE280121P00145000", "bid": 4.4, "bid_size": 38.0, "ask": 6.5, "ask_size": 76.0, "iv": 0.4585, "open_interest": 13.0, "volume": 0.0, "delta": -0.0792, "gamma": 0.0012, "vega": 0.4018, "theta": -0.0202, "rho": -0.2732, "theo": 5.4246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.43, "last_trade_time": "2026-08-10T14:08:45", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "NUE280121C00150000", "bid": 109.4, "bid_size": 73.0, "ask": 113.5, "ask_size": 116.0, "iv": 0.4722, "open_interest": 265.0, "volume": 0.0, "delta": 0.9119, "gamma": 0.0013, "vega": 0.4302, "theta": -0.0085, "rho": 1.3236, "theo": 110.6646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 108.9, "last_trade_time": "2026-08-25T09:59:22", "percent_change": 0.0, "prev_day_close": 108.299999237061}, {"option": "NUE280121P00150000", "bid": 4.9, "bid_size": 90.0, "ask": 7.4, "ask_size": 96.0, "iv": 0.454, "open_interest": 284.0, "volume": 0.0, "delta": -0.0885, "gamma": 0.0013, "vega": 0.436, "theta": -0.0218, "rho": -0.3047, "theo": 6.1561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-10-22T10:21:03", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "NUE280121C00155000", "bid": 105.5, "bid_size": 37.0, "ask": 109.5, "ask_size": 47.0, "iv": 0.4669, "open_interest": 6.0, "volume": 0.0, "delta": 0.902, "gamma": 0.0014, "vega": 0.4665, "theta": -0.0106, "rho": 1.3456, "theo": 106.732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.5, "last_trade_time": "2026-08-06T09:39:26", "percent_change": 0.0, "prev_day_close": 104.75}, {"option": "NUE280121P00155000", "bid": 5.9, "bid_size": 21.0, "ask": 8.1, "ask_size": 21.0, "iv": 0.4513, "open_interest": 3.0, "volume": 0.0, "delta": -0.0986, "gamma": 0.0014, "vega": 0.472, "theta": -0.0235, "rho": -0.3393, "theo": 6.9675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.23, "last_trade_time": "2026-10-05T13:30:12", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "NUE280121C00160000", "bid": 101.5, "bid_size": 69.0, "ask": 105.5, "ask_size": 79.0, "iv": 0.4597, "open_interest": 47.0, "volume": 0.0, "delta": 0.8916, "gamma": 0.0015, "vega": 0.5017, "theta": -0.0128, "rho": 1.3593, "theo": 102.8745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.1, "last_trade_time": "2026-10-23T13:33:17", "percent_change": 0.0, "prev_day_close": 101.0}, {"option": "NUE280121P00160000", "bid": 6.9, "bid_size": 21.0, "ask": 8.7, "ask_size": 21.0, "iv": 0.446, "open_interest": 35.0, "volume": 0.0, "delta": -0.1095, "gamma": 0.0016, "vega": 0.5087, "theta": -0.0251, "rho": -0.3747, "theo": 7.8624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.89, "last_trade_time": "2026-10-06T12:26:01", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "NUE280121C00165000", "bid": 98.0, "bid_size": 51.0, "ask": 100.9, "ask_size": 40.0, "iv": 0.4508, "open_interest": 21.0, "volume": 0.0, "delta": 0.8805, "gamma": 0.0016, "vega": 0.5375, "theta": -0.0149, "rho": 1.3745, "theo": 99.0901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.75, "last_trade_time": "2026-10-20T09:30:05", "percent_change": 0.0, "prev_day_close": 97.4000015258789}, {"option": "NUE280121P00165000", "bid": 8.1, "bid_size": 36.0, "ask": 9.7, "ask_size": 53.0, "iv": 0.4457, "open_interest": 27.0, "volume": 0.0, "delta": -0.1206, "gamma": 0.0017, "vega": 0.5436, "theta": -0.0267, "rho": -0.4122, "theo": 8.8127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-10-19T11:50:12", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "NUE280121C00170000", "bid": 94.0, "bid_size": 54.0, "ask": 97.7, "ask_size": 51.0, "iv": 0.4492, "open_interest": 28.0, "volume": 1.0, "delta": 0.8688, "gamma": 0.0018, "vega": 0.5742, "theta": -0.017, "rho": 1.3857, "theo": 95.3848, "change": 5.2, "open": 98.7, "high": 98.7, "low": 98.7, "tick": "down", "last_trade_price": 98.7, "last_trade_time": "2026-11-09T10:33:39", "percent_change": 5.5615, "prev_day_close": 93.5}, {"option": "NUE280121P00170000", "bid": 8.8, "bid_size": 52.0, "ask": 10.8, "ask_size": 53.0, "iv": 0.4401, "open_interest": 20.0, "volume": 0.0, "delta": -0.1326, "gamma": 0.0018, "vega": 0.5816, "theta": -0.0284, "rho": -0.4537, "theo": 9.8546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.0, "last_trade_time": "2026-07-14T11:18:09", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "NUE280121C00175000", "bid": 90.5, "bid_size": 55.0, "ask": 94.1, "ask_size": 55.0, "iv": 0.447, "open_interest": 29.0, "volume": 0.0, "delta": 0.8566, "gamma": 0.0019, "vega": 0.6102, "theta": -0.0191, "rho": 1.411, "theo": 91.7605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.08, "last_trade_time": "2026-08-20T09:42:27", "percent_change": 0.0, "prev_day_close": 90.0499992370606}, {"option": "NUE280121P00175000", "bid": 10.2, "bid_size": 68.0, "ask": 11.6, "ask_size": 21.0, "iv": 0.4369, "open_interest": 37.0, "volume": 0.0, "delta": -0.1453, "gamma": 0.002, "vega": 0.6178, "theta": -0.03, "rho": -0.4922, "theo": 10.9789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-10-14T09:55:26", "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "NUE280121C00180000", "bid": 87.0, "bid_size": 106.0, "ask": 90.5, "ask_size": 51.0, "iv": 0.4437, "open_interest": 35.0, "volume": 0.0, "delta": 0.8438, "gamma": 0.002, "vega": 0.6456, "theta": -0.0212, "rho": 1.439, "theo": 88.2205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 86.4, "last_trade_time": "2026-11-06T10:45:41", "percent_change": 0.0, "prev_day_close": 86.5}, {"option": "NUE280121P00180000", "bid": 10.1, "bid_size": 85.0, "ask": 13.7, "ask_size": 87.0, "iv": 0.4307, "open_interest": 100.0, "volume": 0.0, "delta": -0.1588, "gamma": 0.0021, "vega": 0.6534, "theta": -0.0316, "rho": -0.5364, "theo": 12.2051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-10-19T09:30:04", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "NUE280121C00185000", "bid": 83.5, "bid_size": 37.0, "ask": 87.5, "ask_size": 38.0, "iv": 0.4436, "open_interest": 10.0, "volume": 0.0, "delta": 0.8305, "gamma": 0.0021, "vega": 0.681, "theta": -0.0232, "rho": 1.4509, "theo": 84.7669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.4, "last_trade_time": "2026-09-28T09:55:21", "percent_change": 0.0, "prev_day_close": 82.9500007629394}, {"option": "NUE280121P00185000", "bid": 11.9, "bid_size": 21.0, "ask": 15.1, "ask_size": 21.0, "iv": 0.4328, "open_interest": 60.0, "volume": 0.0, "delta": -0.1726, "gamma": 0.0022, "vega": 0.6909, "theta": -0.0331, "rho": -0.5832, "theo": 13.502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.5, "last_trade_time": "2026-07-13T12:01:05", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "NUE280121C00190000", "bid": 80.0, "bid_size": 47.0, "ask": 83.9, "ask_size": 32.0, "iv": 0.4381, "open_interest": 26.0, "volume": 0.0, "delta": 0.8167, "gamma": 0.0023, "vega": 0.7156, "theta": -0.0251, "rho": 1.4541, "theo": 81.4009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 99.02, "last_trade_time": "2026-10-30T14:54:34", "percent_change": 0.0, "prev_day_close": 79.6999969482422}, {"option": "NUE280121P00190000", "bid": 12.5, "bid_size": 54.0, "ask": 15.8, "ask_size": 17.0, "iv": 0.4204, "open_interest": 38.0, "volume": 0.0, "delta": -0.1867, "gamma": 0.0024, "vega": 0.7245, "theta": -0.0346, "rho": -0.6242, "theo": 14.872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-10-19T14:17:55", "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "NUE280121C00195000", "bid": 77.0, "bid_size": 62.0, "ask": 81.0, "ask_size": 110.0, "iv": 0.4398, "open_interest": 110.0, "volume": 0.0, "delta": 0.8025, "gamma": 0.0024, "vega": 0.7489, "theta": -0.027, "rho": 1.453, "theo": 78.1221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.37, "last_trade_time": "2026-11-05T15:58:13", "percent_change": 0.0, "prev_day_close": 76.4500007629394}, {"option": "NUE280121P00195000", "bid": 14.0, "bid_size": 49.0, "ask": 17.5, "ask_size": 21.0, "iv": 0.4198, "open_interest": 47.0, "volume": 0.0, "delta": -0.2019, "gamma": 0.0025, "vega": 0.759, "theta": -0.0361, "rho": -0.6731, "theo": 16.3723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.32, "last_trade_time": "2026-08-19T15:04:04", "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "NUE280121C00200000", "bid": 73.5, "bid_size": 82.0, "ask": 78.0, "ask_size": 119.0, "iv": 0.4363, "open_interest": 294.0, "volume": 0.0, "delta": 0.7878, "gamma": 0.0025, "vega": 0.7815, "theta": -0.0288, "rho": 1.4483, "theo": 74.9306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.38, "last_trade_time": "2026-10-26T12:33:26", "percent_change": 0.0, "prev_day_close": 73.25}, {"option": "NUE280121P00200000", "bid": 16.9, "bid_size": 53.0, "ask": 19.5, "ask_size": 76.0, "iv": 0.4291, "open_interest": 203.0, "volume": 0.0, "delta": -0.2173, "gamma": 0.0026, "vega": 0.792, "theta": -0.0375, "rho": -0.7247, "theo": 17.9412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.6, "last_trade_time": "2026-11-05T15:45:32", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "NUE280121C00210000", "bid": 67.5, "bid_size": 159.0, "ask": 71.5, "ask_size": 190.0, "iv": 0.4298, "open_interest": 716.0, "volume": 0.0, "delta": 0.7573, "gamma": 0.0027, "vega": 0.8431, "theta": -0.0322, "rho": 1.4303, "theo": 68.8169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.5, "last_trade_time": "2026-11-06T10:49:12", "percent_change": 0.0, "prev_day_close": 67.5999984741211}, {"option": "NUE280121P00210000", "bid": 19.0, "bid_size": 107.0, "ask": 22.4, "ask_size": 75.0, "iv": 0.4138, "open_interest": 80.0, "volume": 0.0, "delta": -0.2496, "gamma": 0.0029, "vega": 0.8539, "theta": -0.0401, "rho": -0.8144, "theo": 21.3729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.2, "last_trade_time": "2026-11-06T13:56:15", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "NUE280121C00220000", "bid": 62.0, "bid_size": 76.0, "ask": 65.9, "ask_size": 62.0, "iv": 0.4278, "open_interest": 39.0, "volume": 0.0, "delta": 0.7254, "gamma": 0.0029, "vega": 0.8984, "theta": -0.0352, "rho": 1.4046, "theo": 63.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.1, "last_trade_time": "2026-10-09T15:08:17", "percent_change": 0.0, "prev_day_close": 62.0}, {"option": "NUE280121P00220000", "bid": 24.2, "bid_size": 27.0, "ask": 26.2, "ask_size": 64.0, "iv": 0.4185, "open_interest": 487.0, "volume": 1.0, "delta": -0.283, "gamma": 0.0031, "vega": 0.9092, "theta": -0.0424, "rho": -0.9177, "theo": 25.1492, "change": -0.19, "open": 25.26, "high": 25.26, "low": 25.26, "tick": "up", "last_trade_price": 25.26, "last_trade_time": "2026-11-09T13:52:28", "percent_change": -0.746561, "prev_day_close": 25.4499998092651}, {"option": "NUE280121C00230000", "bid": 56.5, "bid_size": 81.0, "ask": 60.4, "ask_size": 158.0, "iv": 0.4227, "open_interest": 54.0, "volume": 2.0, "delta": 0.6926, "gamma": 0.0031, "vega": 0.9471, "theta": -0.0379, "rho": 1.3709, "theo": 57.6683, "change": 3.1, "open": 59.65, "high": 59.65, "low": 59.65, "tick": "down", "last_trade_price": 59.65, "last_trade_time": "2026-11-09T11:54:24", "percent_change": 5.48188, "prev_day_close": 56.5499992370606}, {"option": "NUE280121P00230000", "bid": 28.0, "bid_size": 87.0, "ask": 31.2, "ask_size": 106.0, "iv": 0.4166, "open_interest": 237.0, "volume": 0.0, "delta": -0.3187, "gamma": 0.0033, "vega": 0.9568, "theta": -0.0444, "rho": -1.0153, "theo": 29.3856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.6, "last_trade_time": "2026-11-02T12:45:23", "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "NUE280121C00240000", "bid": 51.5, "bid_size": 89.0, "ask": 55.3, "ask_size": 212.0, "iv": 0.419, "open_interest": 151.0, "volume": 0.0, "delta": 0.6591, "gamma": 0.0033, "vega": 0.9882, "theta": -0.0401, "rho": 1.3313, "theo": 52.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.4, "last_trade_time": "2026-11-05T14:52:35", "percent_change": 0.0, "prev_day_close": 51.8999996185303}, {"option": "NUE280121P00240000", "bid": 32.9, "bid_size": 32.0, "ask": 35.1, "ask_size": 29.0, "iv": 0.4116, "open_interest": 50.0, "volume": 0.0, "delta": -0.3548, "gamma": 0.0035, "vega": 0.9952, "theta": -0.0459, "rho": -1.1072, "theo": 33.9654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.14, "last_trade_time": "2026-11-05T09:40:10", "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "NUE280121C00250000", "bid": 46.5, "bid_size": 117.0, "ask": 51.0, "ask_size": 211.0, "iv": 0.4162, "open_interest": 316.0, "volume": 4.0, "delta": 0.6253, "gamma": 0.0034, "vega": 1.0214, "theta": -0.0419, "rho": 1.286, "theo": 47.944, "change": 2.65, "open": 48.1, "high": 50.1, "low": 48.1, "tick": "no_change", "last_trade_price": 50.1, "last_trade_time": "2026-11-09T10:32:31", "percent_change": 5.58482, "prev_day_close": 47.4500007629394}, {"option": "NUE280121P00250000", "bid": 37.8, "bid_size": 32.0, "ask": 39.9, "ask_size": 37.0, "iv": 0.4074, "open_interest": 422.0, "volume": 0.0, "delta": -0.3918, "gamma": 0.0037, "vega": 1.0251, "theta": -0.0471, "rho": -1.2035, "theo": 38.9429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.8, "last_trade_time": "2026-10-27T10:34:50", "percent_change": 0.0, "prev_day_close": 39.6000003814697}, {"option": "NUE280121C00260000", "bid": 42.5, "bid_size": 82.0, "ask": 45.5, "ask_size": 162.0, "iv": 0.4095, "open_interest": 136.0, "volume": 0.0, "delta": 0.5913, "gamma": 0.0035, "vega": 1.0465, "theta": -0.0433, "rho": 1.2368, "theo": 43.5971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.48, "last_trade_time": "2026-11-05T14:05:29", "percent_change": 0.0, "prev_day_close": 42.9500007629394}, {"option": "NUE280121P00260000", "bid": 43.0, "bid_size": 32.0, "ask": 45.6, "ask_size": 35.0, "iv": 0.4058, "open_interest": 46.0, "volume": 0.0, "delta": -0.4292, "gamma": 0.0039, "vega": 1.0439, "theta": -0.048, "rho": -1.2766, "theo": 44.2828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.6, "last_trade_time": "2026-11-05T09:40:10", "percent_change": 0.0, "prev_day_close": 45.0499992370606}, {"option": "NUE280121C00270000", "bid": 38.0, "bid_size": 108.0, "ask": 41.5, "ask_size": 146.0, "iv": 0.4048, "open_interest": 58.0, "volume": 0.0, "delta": 0.5576, "gamma": 0.0036, "vega": 1.0636, "theta": -0.0443, "rho": 1.1837, "theo": 39.5816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.25, "last_trade_time": "2026-10-30T10:04:04", "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "NUE280121P00270000", "bid": 48.6, "bid_size": 31.0, "ask": 51.1, "ask_size": 33.0, "iv": 0.4018, "open_interest": 23.0, "volume": 0.0, "delta": -0.4669, "gamma": 0.004, "vega": 1.055, "theta": -0.0484, "rho": -1.3607, "theo": 50.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.66, "last_trade_time": "2026-11-05T09:40:10", "percent_change": 0.0, "prev_day_close": 51.0499992370606}, {"option": "NUE280121C00280000", "bid": 34.5, "bid_size": 113.0, "ask": 38.5, "ask_size": 244.0, "iv": 0.4068, "open_interest": 170.0, "volume": 1.0, "delta": 0.5244, "gamma": 0.0037, "vega": 1.0731, "theta": -0.0449, "rho": 1.1292, "theo": 35.8799, "change": 2.05, "open": 37.0, "high": 37.0, "low": 37.0, "tick": "down", "last_trade_price": 37.0, "last_trade_time": "2026-11-09T12:52:14", "percent_change": 5.86552, "prev_day_close": 34.9500007629394}, {"option": "NUE280121P00280000", "bid": 55.1, "bid_size": 13.0, "ask": 57.0, "ask_size": 41.0, "iv": 0.4008, "open_interest": 439.0, "volume": 1.0, "delta": -0.5045, "gamma": 0.0041, "vega": 1.0532, "theta": -0.0486, "rho": -1.4171, "theo": 56.0731, "change": -0.95, "open": 56.15, "high": 56.15, "low": 56.15, "tick": "up", "last_trade_price": 56.15, "last_trade_time": "2026-11-09T12:38:10", "percent_change": -1.66375, "prev_day_close": 57.1000003814697}, {"option": "NUE280121C00290000", "bid": 31.0, "bid_size": 103.0, "ask": 35.0, "ask_size": 216.0, "iv": 0.4038, "open_interest": 47.0, "volume": 0.0, "delta": 0.4919, "gamma": 0.0037, "vega": 1.0749, "theta": -0.0451, "rho": 1.0718, "theo": 32.4805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.15, "last_trade_time": "2026-10-07T11:10:37", "percent_change": 0.0, "prev_day_close": 32.3000011444092}, {"option": "NUE280121P00290000", "bid": 60.0, "bid_size": 136.0, "ask": 64.5, "ask_size": 107.0, "iv": 0.3965, "open_interest": 476.0, "volume": 0.0, "delta": -0.5418, "gamma": 0.0042, "vega": 1.0442, "theta": -0.0483, "rho": -1.4661, "theo": 62.5022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.9, "last_trade_time": "2026-11-05T14:06:11", "percent_change": 0.0, "prev_day_close": 63.7000007629394}, {"option": "NUE280121C00300000", "bid": 29.0, "bid_size": 7.0, "ask": 31.8, "ask_size": 168.0, "iv": 0.4067, "open_interest": 744.0, "volume": 3.0, "delta": 0.4602, "gamma": 0.0037, "vega": 1.0703, "theta": -0.045, "rho": 1.0153, "theo": 29.3647, "change": 0.8, "open": 29.5, "high": 29.5, "low": 29.5, "tick": "up", "last_trade_price": 29.5, "last_trade_time": "2026-11-09T15:54:08", "percent_change": 2.78745, "prev_day_close": 28.7000007629394}, {"option": "NUE280121P00300000", "bid": 67.0, "bid_size": 47.0, "ask": 70.7, "ask_size": 43.0, "iv": 0.3931, "open_interest": 27.0, "volume": 0.0, "delta": -0.5789, "gamma": 0.0043, "vega": 1.0252, "theta": -0.0479, "rho": -1.5021, "theo": 69.2466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.0, "last_trade_time": "2026-10-27T14:44:03", "percent_change": 0.0, "prev_day_close": 70.5499992370606}, {"option": "NUE280121C00310000", "bid": 25.0, "bid_size": 76.0, "ask": 29.0, "ask_size": 76.0, "iv": 0.3998, "open_interest": 22.0, "volume": 0.0, "delta": 0.4296, "gamma": 0.0037, "vega": 1.0589, "theta": -0.0446, "rho": 0.9568, "theo": 26.5169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.5, "last_trade_time": "2026-11-02T12:46:20", "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "NUE280121P00310000", "bid": 74.0, "bid_size": 47.0, "ask": 78.0, "ask_size": 47.0, "iv": 0.392, "open_interest": 5.0, "volume": 0.0, "delta": -0.6149, "gamma": 0.0043, "vega": 0.9983, "theta": -0.047, "rho": -1.5079, "theo": 76.3238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 78.87, "last_trade_time": "2026-08-25T11:31:31", "percent_change": 0.0, "prev_day_close": 77.8499984741211}, {"option": "NUE280121C00320000", "bid": 22.6, "bid_size": 90.0, "ask": 26.5, "ask_size": 250.0, "iv": 0.3997, "open_interest": 100.0, "volume": 0.0, "delta": 0.4001, "gamma": 0.0036, "vega": 1.0425, "theta": -0.044, "rho": 0.9006, "theo": 23.9204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.3, "last_trade_time": "2026-11-02T12:46:13", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "NUE280121P00320000", "bid": 81.9, "bid_size": 37.0, "ask": 85.0, "ask_size": 44.0, "iv": 0.391, "open_interest": 0.0, "volume": 0.0, "delta": -0.6508, "gamma": 0.0043, "vega": 0.9637, "theta": -0.046, "rho": -1.5312, "theo": 83.6982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.3499984741211}, {"option": "NUE280121C00330000", "bid": 19.5, "bid_size": 221.0, "ask": 24.0, "ask_size": 287.0, "iv": 0.394, "open_interest": 437.0, "volume": 1.0, "delta": 0.3719, "gamma": 0.0036, "vega": 1.0207, "theta": -0.043, "rho": 0.8442, "theo": 21.5563, "change": 0.89, "open": 22.04, "high": 22.04, "low": 22.04, "tick": "down", "last_trade_price": 22.04, "last_trade_time": "2026-11-09T13:52:28", "percent_change": 4.20804, "prev_day_close": 21.1499996185303}, {"option": "NUE280121P00330000", "bid": 89.6, "bid_size": 34.0, "ask": 92.6, "ask_size": 44.0, "iv": 0.3893, "open_interest": 0.0, "volume": 0.0, "delta": -0.6851, "gamma": 0.0043, "vega": 0.9213, "theta": -0.0445, "rho": -1.5374, "theo": 91.3588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.0}, {"option": "NUE280121C00340000", "bid": 18.0, "bid_size": 125.0, "ask": 20.4, "ask_size": 121.0, "iv": 0.3886, "open_interest": 90.0, "volume": 1.0, "delta": 0.345, "gamma": 0.0035, "vega": 0.9948, "theta": -0.0419, "rho": 0.7895, "theo": 19.4106, "change": 0.37, "open": 19.72, "high": 19.72, "low": 19.72, "tick": "down", "last_trade_price": 19.72, "last_trade_time": "2026-11-09T12:38:10", "percent_change": 1.91214, "prev_day_close": 19.3500003814697}, {"option": "NUE280121P00340000", "bid": 97.0, "bid_size": 43.0, "ask": 100.5, "ask_size": 46.0, "iv": 0.3842, "open_interest": 55.0, "volume": 0.0, "delta": -0.719, "gamma": 0.0043, "vega": 0.8638, "theta": -0.0427, "rho": -1.5031, "theo": 99.3062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.3, "last_trade_time": "2026-06-03T12:45:28", "percent_change": 0.0, "prev_day_close": 101.0}, {"option": "NUE280121C00350000", "bid": 16.1, "bid_size": 136.0, "ask": 20.0, "ask_size": 290.0, "iv": 0.3955, "open_interest": 217.0, "volume": 0.0, "delta": 0.3195, "gamma": 0.0034, "vega": 0.9658, "theta": -0.0407, "rho": 0.7373, "theo": 17.4638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.8, "last_trade_time": "2026-10-30T11:41:25", "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "NUE280121P00350000", "bid": 105.6, "bid_size": 41.0, "ask": 108.6, "ask_size": 45.0, "iv": 0.3844, "open_interest": 0.0, "volume": 0.0, "delta": -0.7519, "gamma": 0.0043, "vega": 0.806, "theta": -0.0411, "rho": -1.4689, "theo": 107.4951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.799999237061}, {"option": "NUE280121C00360000", "bid": 14.0, "bid_size": 171.0, "ask": 16.9, "ask_size": 173.0, "iv": 0.3855, "open_interest": 78.0, "volume": 0.0, "delta": 0.2954, "gamma": 0.0033, "vega": 0.9331, "theta": -0.0393, "rho": 0.6856, "theo": 15.7021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.7, "last_trade_time": "2026-11-06T11:06:25", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "NUE280121P00360000", "bid": 113.5, "bid_size": 21.0, "ask": 117.5, "ask_size": 21.0, "iv": 0.3821, "open_interest": 0.0, "volume": 0.0, "delta": -0.7832, "gamma": 0.0043, "vega": 0.7292, "theta": -0.0392, "rho": -1.3431, "theo": 115.9333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.849998474121}, {"option": "NUE280121C00370000", "bid": 12.0, "bid_size": 89.0, "ask": 15.5, "ask_size": 76.0, "iv": 0.3831, "open_interest": 56.0, "volume": 0.0, "delta": 0.2727, "gamma": 0.0032, "vega": 0.8989, "theta": -0.0378, "rho": 0.6375, "theo": 14.1102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.6, "last_trade_time": "2026-10-27T13:26:22", "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "NUE280121P00370000", "bid": 122.0, "bid_size": 21.0, "ask": 126.0, "ask_size": 21.0, "iv": 0.3775, "open_interest": 0.0, "volume": 0.0, "delta": -0.8142, "gamma": 0.0042, "vega": 0.6666, "theta": -0.0373, "rho": -1.246, "theo": 124.6023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.800003051758}, {"option": "NUE280121C00380000", "bid": 10.5, "bid_size": 88.0, "ask": 15.0, "ask_size": 130.0, "iv": 0.387, "open_interest": 89.0, "volume": 0.0, "delta": 0.2514, "gamma": 0.003, "vega": 0.863, "theta": -0.0362, "rho": 0.5912, "theo": 12.672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.71, "last_trade_time": "2026-11-05T10:28:29", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "NUE280121P00380000", "bid": 131.0, "bid_size": 21.0, "ask": 135.0, "ask_size": 21.0, "iv": 0.3774, "open_interest": 0.0, "volume": 0.0, "delta": -0.8451, "gamma": 0.0043, "vega": 0.6001, "theta": -0.0366, "rho": -1.1944, "theo": 133.4822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.800003051758}, {"option": "NUE280121C00390000", "bid": 9.2, "bid_size": 41.0, "ask": 13.5, "ask_size": 39.0, "iv": 0.3848, "open_interest": 5.0, "volume": 0.0, "delta": 0.2314, "gamma": 0.0029, "vega": 0.8252, "theta": -0.0346, "rho": 0.5468, "theo": 11.3765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-08-26T09:30:03", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "NUE280121P00390000", "bid": 140.0, "bid_size": 21.0, "ask": 144.0, "ask_size": 21.0, "iv": 0.372, "open_interest": 0.0, "volume": 0.0, "delta": -0.8725, "gamma": 0.0042, "vega": 0.5082, "theta": -0.0339, "rho": -1.0535, "theo": 142.5669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.0}, {"option": "NUE280121C00400000", "bid": 8.1, "bid_size": 97.0, "ask": 11.7, "ask_size": 113.0, "iv": 0.3802, "open_interest": 86.0, "volume": 0.0, "delta": 0.2128, "gamma": 0.0028, "vega": 0.7876, "theta": -0.0329, "rho": 0.5059, "theo": 10.2094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.65, "last_trade_time": "2026-10-27T10:20:27", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "NUE280121P00400000", "bid": 149.0, "bid_size": 21.0, "ask": 153.0, "ask_size": 21.0, "iv": 0.356, "open_interest": 0.0, "volume": 0.0, "delta": -0.9036, "gamma": 0.0043, "vega": 0.3725, "theta": -0.0342, "rho": -0.7655, "theo": 151.8896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.199996948242}, {"option": "NUE280121C00410000", "bid": 7.8, "bid_size": 21.0, "ask": 10.2, "ask_size": 17.0, "iv": 0.3812, "open_interest": 2.0, "volume": 0.0, "delta": 0.1955, "gamma": 0.0026, "vega": 0.7495, "theta": -0.0312, "rho": 0.4668, "theo": 9.1585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.86, "last_trade_time": "2026-11-05T10:28:29", "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "NUE280121P00410000", "bid": 159.3, "bid_size": 21.0, "ask": 162.5, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9327, "gamma": 0.0044, "vega": 0.3327, "theta": -0.0337, "rho": -0.7073, "theo": 161.3599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.25}, {"option": "NUE290119C00125000", "bid": 137.5, "bid_size": 30.0, "ask": 141.5, "ask_size": 28.0, "iv": 0.4714, "open_interest": 3.0, "volume": 0.0, "delta": 0.9312, "gamma": 0.0008, "vega": 0.4843, "theta": 0.0, "rho": 1.9437, "theo": 138.859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 158.3, "last_trade_time": "2026-10-30T14:34:56", "percent_change": 0.0, "prev_day_close": 136.699996948242}, {"option": "NUE290119P00125000", "bid": 5.0, "bid_size": 43.0, "ask": 9.0, "ask_size": 50.0, "iv": 0.4604, "open_interest": 14.0, "volume": 0.0, "delta": -0.0707, "gamma": 0.0008, "vega": 0.4949, "theta": -0.0133, "rho": -0.4763, "theo": 6.8964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.95, "last_trade_time": "2026-09-28T11:42:07", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "NUE290119C00130000", "bid": 134.0, "bid_size": 40.0, "ask": 138.0, "ask_size": 31.0, "iv": 0.4706, "open_interest": 2.0, "volume": 0.0, "delta": 0.9239, "gamma": 0.0009, "vega": 0.5232, "theta": 0.0, "rho": 1.9834, "theo": 135.1927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.29, "last_trade_time": "2026-09-22T11:37:55", "percent_change": 0.0, "prev_day_close": 133.099998474121}, {"option": "NUE290119P00130000", "bid": 5.5, "bid_size": 45.0, "ask": 10.0, "ask_size": 45.0, "iv": 0.4552, "open_interest": 1.0, "volume": 0.0, "delta": -0.0784, "gamma": 0.0009, "vega": 0.5335, "theta": -0.0143, "rho": -0.5245, "theo": 7.7542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-23T14:51:28", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "NUE290119C00135000", "bid": 130.0, "bid_size": 40.0, "ask": 134.0, "ask_size": 26.0, "iv": 0.4599, "open_interest": 20.0, "volume": 0.0, "delta": 0.9162, "gamma": 0.0009, "vega": 0.5616, "theta": 0.0, "rho": 2.0192, "theo": 131.5886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.4, "last_trade_time": "2026-10-22T14:45:57", "percent_change": 0.0, "prev_day_close": 129.5}, {"option": "NUE290119P00135000", "bid": 6.5, "bid_size": 44.0, "ask": 10.1, "ask_size": 43.0, "iv": 0.4459, "open_interest": 0.0, "volume": 0.0, "delta": -0.0864, "gamma": 0.001, "vega": 0.5732, "theta": -0.0153, "rho": -0.5767, "theo": 8.6754, "change": 0.0, "open": 0.0, "high": 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": "NUE290119C00140000", "bid": 126.5, "bid_size": 35.0, "ask": 130.5, "ask_size": 28.0, "iv": 0.4575, "open_interest": 2.0, "volume": 0.0, "delta": 0.9082, "gamma": 0.001, "vega": 0.6013, "theta": -0.0008, "rho": 2.0538, "theo": 128.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.3, "last_trade_time": "2026-10-07T09:30:03", "percent_change": 0.0, "prev_day_close": 125.849998474121}, {"option": "NUE290119P00140000", "bid": 7.7, "bid_size": 38.0, "ask": 11.1, "ask_size": 42.0, "iv": 0.4446, "open_interest": 5.0, "volume": 0.0, "delta": -0.0949, "gamma": 0.0011, "vega": 0.6149, "theta": -0.0163, "rho": -0.6328, "theo": 9.6725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-10-16T11:34:04", "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "NUE290119C00145000", "bid": 123.0, "bid_size": 35.0, "ask": 127.0, "ask_size": 22.0, "iv": 0.4542, "open_interest": 4.0, "volume": 0.0, "delta": 0.8998, "gamma": 0.0011, "vega": 0.6408, "theta": -0.0023, "rho": 2.0865, "theo": 124.5701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 131.31, "last_trade_time": "2026-10-14T11:38:11", "percent_change": 0.0, "prev_day_close": 122.549999237061}, {"option": "NUE290119P00145000", "bid": 8.6, "bid_size": 37.0, "ask": 12.3, "ask_size": 40.0, "iv": 0.4433, "open_interest": 4.0, "volume": 0.0, "delta": -0.1036, "gamma": 0.0011, "vega": 0.6556, "theta": -0.0173, "rho": -0.6878, "theo": 10.7224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-10-19T15:07:26", "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "NUE290119C00150000", "bid": 119.5, "bid_size": 46.0, "ask": 123.9, "ask_size": 35.0, "iv": 0.4531, "open_interest": 0.0, "volume": 0.0, "delta": 0.8911, "gamma": 0.0012, "vega": 0.6803, "theta": -0.0037, "rho": 2.1123, "theo": 121.1595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.950000762939}, {"option": "NUE290119P00150000", "bid": 10.0, "bid_size": 39.0, "ask": 13.5, "ask_size": 40.0, "iv": 0.4435, "open_interest": 5.0, "volume": 0.0, "delta": -0.1129, "gamma": 0.0012, "vega": 0.6954, "theta": -0.0183, "rho": -0.7486, "theo": 11.861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-10-16T10:02:51", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "NUE290119C00155000", "bid": 116.5, "bid_size": 30.0, "ask": 120.5, "ask_size": 26.0, "iv": 0.4524, "open_interest": 2.0, "volume": 0.0, "delta": 0.882, "gamma": 0.0012, "vega": 0.7202, "theta": -0.0051, "rho": 2.1413, "theo": 117.8148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.85, "last_trade_time": "2026-10-06T09:30:02", "percent_change": 0.0, "prev_day_close": 115.75}, {"option": "NUE290119P00155000", "bid": 11.0, "bid_size": 36.0, "ask": 14.6, "ask_size": 41.0, "iv": 0.4394, "open_interest": 0.0, "volume": 0.0, "delta": -0.1225, "gamma": 0.0013, "vega": 0.7356, "theta": -0.0192, "rho": -0.8058, "theo": 13.0595, "change": 0.0, "open": 0.0, "high": 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": "NUE290119C00160000", "bid": 113.0, "bid_size": 34.0, "ask": 117.0, "ask_size": 28.0, "iv": 0.4469, "open_interest": 2.0, "volume": 0.0, "delta": 0.8727, "gamma": 0.0013, "vega": 0.7589, "theta": -0.0065, "rho": 2.1662, "theo": 114.5388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.6, "last_trade_time": "2026-10-06T09:30:18", "percent_change": 0.0, "prev_day_close": 112.450000762939}, {"option": "NUE290119P00160000", "bid": 12.3, "bid_size": 36.0, "ask": 16.0, "ask_size": 39.0, "iv": 0.4385, "open_interest": 1.0, "volume": 0.0, "delta": -0.1324, "gamma": 0.0014, "vega": 0.7768, "theta": -0.0202, "rho": -0.8733, "theo": 14.3284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.92, "last_trade_time": "2026-10-16T15:03:35", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "NUE290119C00165000", "bid": 110.0, "bid_size": 42.0, "ask": 114.0, "ask_size": 44.0, "iv": 0.4472, "open_interest": 0.0, "volume": 0.0, "delta": 0.8631, "gamma": 0.0014, "vega": 0.7974, "theta": -0.0079, "rho": 2.2331, "theo": 111.3318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.349998474121}, {"option": "NUE290119P00165000", "bid": 13.6, "bid_size": 36.0, "ask": 17.4, "ask_size": 37.0, "iv": 0.4366, "open_interest": 0.0, "volume": 0.0, "delta": -0.1427, "gamma": 0.0015, "vega": 0.8166, "theta": -0.0212, "rho": -0.9328, "theo": 15.6745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "NUE290119C00170000", "bid": 106.5, "bid_size": 35.0, "ask": 111.0, "ask_size": 32.0, "iv": 0.4435, "open_interest": 5.0, "volume": 0.0, "delta": 0.8532, "gamma": 0.0014, "vega": 0.8357, "theta": -0.0093, "rho": 2.2497, "theo": 108.1973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.6, "last_trade_time": "2026-10-23T13:33:17", "percent_change": 0.0, "prev_day_close": 106.299999237061}, {"option": "NUE290119P00170000", "bid": 14.9, "bid_size": 36.0, "ask": 18.9, "ask_size": 36.0, "iv": 0.4346, "open_interest": 0.0, "volume": 0.0, "delta": -0.1533, "gamma": 0.0015, "vega": 0.8556, "theta": -0.0221, "rho": -1.0001, "theo": 17.0892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4500007629395}, {"option": "NUE290119C00175000", "bid": 103.5, "bid_size": 30.0, "ask": 107.5, "ask_size": 26.0, "iv": 0.4392, "open_interest": 0.0, "volume": 0.0, "delta": 0.8431, "gamma": 0.0015, "vega": 0.8734, "theta": -0.0106, "rho": 2.2616, "theo": 105.1311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.25}, {"option": "NUE290119P00175000", "bid": 16.4, "bid_size": 38.0, "ask": 20.4, "ask_size": 38.0, "iv": 0.433, "open_interest": 1.0, "volume": 0.0, "delta": -0.1643, "gamma": 0.0016, "vega": 0.8937, "theta": -0.023, "rho": -1.0622, "theo": 18.5796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.27, "last_trade_time": "2026-09-28T13:13:23", "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "NUE290119C00180000", "bid": 100.5, "bid_size": 34.0, "ask": 104.5, "ask_size": 27.0, "iv": 0.4373, "open_interest": 2.0, "volume": 0.0, "delta": 0.8328, "gamma": 0.0016, "vega": 0.9099, "theta": -0.0119, "rho": 2.2715, "theo": 102.1326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.65, "last_trade_time": "2026-10-20T09:30:05", "percent_change": 0.0, "prev_day_close": 100.25}, {"option": "NUE290119P00180000", "bid": 18.0, "bid_size": 37.0, "ask": 22.5, "ask_size": 39.0, "iv": 0.4344, "open_interest": 1.0, "volume": 0.0, "delta": -0.1755, "gamma": 0.0017, "vega": 0.9321, "theta": -0.0239, "rho": -1.1315, "theo": 20.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.07, "last_trade_time": "2026-10-16T15:03:35", "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "NUE290119C00185000", "bid": 97.5, "bid_size": 42.0, "ask": 101.9, "ask_size": 34.0, "iv": 0.4368, "open_interest": 1.0, "volume": 0.0, "delta": 0.8223, "gamma": 0.0017, "vega": 0.9455, "theta": -0.0131, "rho": 2.2792, "theo": 99.2007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.15, "last_trade_time": "2026-10-06T09:30:02", "percent_change": 0.0, "prev_day_close": 97.4500007629394}, {"option": "NUE290119P00185000", "bid": 19.5, "bid_size": 23.0, "ask": 23.4, "ask_size": 21.0, "iv": 0.4281, "open_interest": 0.0, "volume": 0.0, "delta": -0.187, "gamma": 0.0018, "vega": 0.9695, "theta": -0.0248, "rho": -1.2014, "theo": 21.7818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "NUE290119C00190000", "bid": 94.9, "bid_size": 34.0, "ask": 99.0, "ask_size": 39.0, "iv": 0.4362, "open_interest": 0.0, "volume": 0.0, "delta": 0.8115, "gamma": 0.0017, "vega": 0.9806, "theta": -0.0143, "rho": 2.2837, "theo": 96.3355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.5499992370606}, {"option": "NUE290119P00190000", "bid": 21.5, "bid_size": 41.0, "ask": 25.2, "ask_size": 43.0, "iv": 0.4285, "open_interest": 100.0, "volume": 0.0, "delta": -0.1988, "gamma": 0.0019, "vega": 1.0035, "theta": -0.0256, "rho": -1.2672, "theo": 23.4941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.82, "last_trade_time": "2026-10-22T14:50:17", "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "NUE290119C00195000", "bid": 92.0, "bid_size": 36.0, "ask": 96.0, "ask_size": 37.0, "iv": 0.4329, "open_interest": 0.0, "volume": 0.0, "delta": 0.8006, "gamma": 0.0018, "vega": 1.0148, "theta": -0.0155, "rho": 2.2849, "theo": 93.5378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.9500007629394}, {"option": "NUE290119P00195000", "bid": 23.5, "bid_size": 31.0, "ask": 27.1, "ask_size": 40.0, "iv": 0.4285, "open_interest": 20.0, "volume": 0.0, "delta": -0.2108, "gamma": 0.002, "vega": 1.0387, "theta": -0.0264, "rho": -1.3324, "theo": 25.2823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-09-18T15:56:13", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "NUE290119C00200000", "bid": 89.0, "bid_size": 35.0, "ask": 93.5, "ask_size": 37.0, "iv": 0.4311, "open_interest": 4.0, "volume": 0.0, "delta": 0.7895, "gamma": 0.0019, "vega": 1.0477, "theta": -0.0167, "rho": 2.2841, "theo": 90.8073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.2, "last_trade_time": "2026-10-07T09:30:11", "percent_change": 0.0, "prev_day_close": 88.9500007629394}, {"option": "NUE290119P00200000", "bid": 25.5, "bid_size": 55.0, "ask": 28.5, "ask_size": 48.0, "iv": 0.4255, "open_interest": 11.0, "volume": 0.0, "delta": -0.2231, "gamma": 0.002, "vega": 1.0706, "theta": -0.0272, "rho": -1.4065, "theo": 27.1424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.6, "last_trade_time": "2026-11-06T14:41:03", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "NUE290119C00210000", "bid": 84.0, "bid_size": 53.0, "ask": 87.3, "ask_size": 13.0, "iv": 0.425, "open_interest": 19.0, "volume": 0.0, "delta": 0.7669, "gamma": 0.002, "vega": 1.1095, "theta": -0.0188, "rho": 2.278, "theo": 85.5428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.5, "last_trade_time": "2026-11-06T13:00:32", "percent_change": 0.0, "prev_day_close": 83.8499984741211}, {"option": "NUE290119P00210000", "bid": 29.5, "bid_size": 38.0, "ask": 32.6, "ask_size": 36.0, "iv": 0.4237, "open_interest": 8.0, "volume": 0.0, "delta": -0.2483, "gamma": 0.0022, "vega": 1.1347, "theta": -0.0286, "rho": -1.5432, "theo": 31.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.34, "last_trade_time": "2026-09-14T09:51:50", "percent_change": 0.0, "prev_day_close": 30.8999996185303}, {"option": "NUE290119C00220000", "bid": 79.0, "bid_size": 55.0, "ask": 83.0, "ask_size": 57.0, "iv": 0.4254, "open_interest": 13.0, "volume": 2.0, "delta": 0.7439, "gamma": 0.0021, "vega": 1.1671, "theta": -0.0208, "rho": 2.2614, "theo": 80.5373, "change": 1.18, "open": 80.1, "high": 80.1, "low": 80.08, "tick": "down", "last_trade_price": 80.08, "last_trade_time": "2026-11-09T09:46:30", "percent_change": 1.49556, "prev_day_close": 78.9000015258789}, {"option": "NUE290119P00220000", "bid": 33.5, "bid_size": 38.0, "ask": 37.0, "ask_size": 37.0, "iv": 0.4207, "open_interest": 0.0, "volume": 0.0, "delta": -0.2743, "gamma": 0.0024, "vega": 1.1907, "theta": -0.0299, "rho": -1.6735, "theo": 35.3343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2999992370606}, {"option": "NUE290119C00230000", "bid": 74.5, "bid_size": 38.0, "ask": 78.5, "ask_size": 77.0, "iv": 0.4249, "open_interest": 23.0, "volume": 0.0, "delta": 0.7205, "gamma": 0.0022, "vega": 1.2189, "theta": -0.0226, "rho": 2.2389, "theo": 75.7873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 76.4, "last_trade_time": "2026-11-05T13:24:45", "percent_change": 0.0, "prev_day_close": 74.3499984741211}, {"option": "NUE290119P00230000", "bid": 38.5, "bid_size": 29.0, "ask": 41.5, "ask_size": 44.0, "iv": 0.4201, "open_interest": 80.0, "volume": 0.0, "delta": -0.301, "gamma": 0.0025, "vega": 1.2415, "theta": -0.0311, "rho": -1.8067, "theo": 39.8683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.1, "last_trade_time": "2026-11-06T14:31:21", "percent_change": 0.0, "prev_day_close": 40.6000003814697}, {"option": "NUE290119C00240000", "bid": 70.0, "bid_size": 42.0, "ask": 74.0, "ask_size": 78.0, "iv": 0.4224, "open_interest": 15.0, "volume": 0.0, "delta": 0.697, "gamma": 0.0023, "vega": 1.2653, "theta": -0.0242, "rho": 2.2102, "theo": 71.2822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.12, "last_trade_time": "2026-11-06T11:41:46", "percent_change": 0.0, "prev_day_close": 69.9000015258789}, {"option": "NUE290119P00240000", "bid": 42.5, "bid_size": 21.0, "ask": 47.0, "ask_size": 21.0, "iv": 0.4172, "open_interest": 0.0, "volume": 0.0, "delta": -0.3282, "gamma": 0.0026, "vega": 1.2838, "theta": -0.0322, "rho": -1.9279, "theo": 44.6916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.9500007629394}, {"option": "NUE290119C00250000", "bid": 65.5, "bid_size": 45.0, "ask": 69.5, "ask_size": 74.0, "iv": 0.4184, "open_interest": 26.0, "volume": 0.0, "delta": 0.6734, "gamma": 0.0024, "vega": 1.3063, "theta": -0.0256, "rho": 2.1737, "theo": 67.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.6, "last_trade_time": "2026-11-05T13:24:45", "percent_change": 0.0, "prev_day_close": 65.5499992370606}, {"option": "NUE290119P00250000", "bid": 48.5, "bid_size": 21.0, "ask": 51.5, "ask_size": 35.0, "iv": 0.4162, "open_interest": 0.0, "volume": 0.0, "delta": -0.3558, "gamma": 0.0028, "vega": 1.3203, "theta": -0.0331, "rho": -2.0485, "theo": 49.7977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0499992370606}, {"option": "NUE290119C00260000", "bid": 61.5, "bid_size": 51.0, "ask": 65.5, "ask_size": 76.0, "iv": 0.4165, "open_interest": 23.0, "volume": 2.0, "delta": 0.6498, "gamma": 0.0025, "vega": 1.3415, "theta": -0.0269, "rho": 2.135, "theo": 62.9858, "change": 2.25, "open": 64.15, "high": 64.15, "low": 64.15, "tick": "up", "last_trade_price": 64.15, "last_trade_time": "2026-11-09T11:54:24", "percent_change": 3.6349, "prev_day_close": 61.8999996185303}, {"option": "NUE290119P00260000", "bid": 53.3, "bid_size": 34.0, "ask": 57.2, "ask_size": 42.0, "iv": 0.4132, "open_interest": 34.0, "volume": 2.0, "delta": -0.3838, "gamma": 0.0029, "vega": 1.3483, "theta": -0.0338, "rho": -2.1646, "theo": 55.1875, "change": -1.22, "open": 55.2, "high": 55.2, "low": 54.88, "tick": "down", "last_trade_price": 54.88, "last_trade_time": "2026-11-09T09:47:37", "percent_change": -2.17469, "prev_day_close": 56.1000003814697}, {"option": "NUE290119C00270000", "bid": 58.0, "bid_size": 25.0, "ask": 62.0, "ask_size": 71.0, "iv": 0.4169, "open_interest": 3.0, "volume": 0.0, "delta": 0.6264, "gamma": 0.0025, "vega": 1.3713, "theta": -0.028, "rho": 2.0909, "theo": 59.1746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.14, "last_trade_time": "2026-11-06T14:37:27", "percent_change": 0.0, "prev_day_close": 57.7999992370606}, {"option": "NUE290119P00270000", "bid": 59.5, "bid_size": 17.0, "ask": 62.5, "ask_size": 34.0, "iv": 0.412, "open_interest": 0.0, "volume": 0.0, "delta": -0.4121, "gamma": 0.003, "vega": 1.3677, "theta": -0.0344, "rho": -2.2572, "theo": 60.8473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "NUE290119C00280000", "bid": 54.0, "bid_size": 66.0, "ask": 58.0, "ask_size": 117.0, "iv": 0.4121, "open_interest": 156.0, "volume": 0.0, "delta": 0.6031, "gamma": 0.0026, "vega": 1.3956, "theta": -0.0289, "rho": 2.0419, "theo": 55.5793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 68.5, "last_trade_time": "2026-10-29T13:00:30", "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "NUE290119P00280000", "bid": 64.5, "bid_size": 31.0, "ask": 69.0, "ask_size": 43.0, "iv": 0.409, "open_interest": 67.0, "volume": 0.0, "delta": -0.4406, "gamma": 0.0031, "vega": 1.3813, "theta": -0.0349, "rho": -2.3465, "theo": 66.7673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 66.0, "last_trade_time": "2026-11-06T11:53:14", "percent_change": 0.0, "prev_day_close": 67.4500007629394}, {"option": "NUE290119C00290000", "bid": 50.5, "bid_size": 67.0, "ask": 55.0, "ask_size": 100.0, "iv": 0.4115, "open_interest": 64.0, "volume": 2.0, "delta": 0.5802, "gamma": 0.0026, "vega": 1.4148, "theta": -0.0296, "rho": 1.9926, "theo": 52.1891, "change": 0.12, "open": 51.65, "high": 51.65, "low": 51.62, "tick": "down", "last_trade_price": 51.62, "last_trade_time": "2026-11-09T09:44:52", "percent_change": 0.23301, "prev_day_close": 51.5}, {"option": "NUE290119P00290000", "bid": 71.0, "bid_size": 20.0, "ask": 75.0, "ask_size": 38.0, "iv": 0.4078, "open_interest": 51.0, "volume": 0.0, "delta": -0.4692, "gamma": 0.0032, "vega": 1.3886, "theta": -0.0353, "rho": -2.4393, "theo": 72.9525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.92, "last_trade_time": "2026-10-30T10:37:18", "percent_change": 0.0, "prev_day_close": 73.7999992370606}, {"option": "NUE290119C00300000", "bid": 47.5, "bid_size": 43.0, "ask": 51.5, "ask_size": 72.0, "iv": 0.4095, "open_interest": 2.0, "volume": 0.0, "delta": 0.5576, "gamma": 0.0027, "vega": 1.429, "theta": -0.0303, "rho": 1.9398, "theo": 48.9931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.68, "last_trade_time": "2026-10-30T10:29:50", "percent_change": 0.0, "prev_day_close": 48.0499992370606}, {"option": "NUE290119P00300000", "bid": 77.0, "bid_size": 27.0, "ask": 81.5, "ask_size": 40.0, "iv": 0.4049, "open_interest": 0.0, "volume": 0.0, "delta": -0.4979, "gamma": 0.0034, "vega": 1.3816, "theta": -0.0355, "rho": -2.4841, "theo": 79.3922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.2999992370606}, {"option": "NUE290119C00310000", "bid": 44.5, "bid_size": 12.0, "ask": 48.5, "ask_size": 62.0, "iv": 0.4081, "open_interest": 7.0, "volume": 0.0, "delta": 0.5354, "gamma": 0.0027, "vega": 1.4381, "theta": -0.0307, "rho": 1.8836, "theo": 45.9854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.7, "last_trade_time": "2026-11-05T15:30:27", "percent_change": 0.0, "prev_day_close": 45.2000007629394}, {"option": "NUE290119P00310000", "bid": 84.0, "bid_size": 10.0, "ask": 88.0, "ask_size": 21.0, "iv": 0.404, "open_interest": 0.0, "volume": 0.0, "delta": -0.5266, "gamma": 0.0034, "vega": 1.3736, "theta": -0.0357, "rho": -2.533, "theo": 86.0683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.2000007629394}, {"option": "NUE290119C00320000", "bid": 41.5, "bid_size": 13.0, "ask": 45.5, "ask_size": 41.0, "iv": 0.4055, "open_interest": 1.0, "volume": 0.0, "delta": 0.5137, "gamma": 0.0027, "vega": 1.4431, "theta": -0.0311, "rho": 1.8283, "theo": 43.1562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.98, "last_trade_time": "2026-10-07T09:30:03", "percent_change": 0.0, "prev_day_close": 42.2999992370606}, {"option": "NUE290119P00320000", "bid": 91.0, "bid_size": 4.0, "ask": 95.0, "ask_size": 21.0, "iv": 0.4032, "open_interest": 2.0, "volume": 0.0, "delta": -0.5553, "gamma": 0.0035, "vega": 1.3552, "theta": -0.0358, "rho": -2.5822, "theo": 92.9913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.7, "last_trade_time": "2026-11-05T10:10:11", "percent_change": 0.0, "prev_day_close": 93.9500007629394}, {"option": "NUE290119C00330000", "bid": 39.0, "bid_size": 17.0, "ask": 43.0, "ask_size": 59.0, "iv": 0.4054, "open_interest": 0.0, "volume": 0.0, "delta": 0.4925, "gamma": 0.0027, "vega": 1.444, "theta": -0.0313, "rho": 1.7722, "theo": 40.494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8500003814697}, {"option": "NUE290119P00330000", "bid": 98.0, "bid_size": 10.0, "ask": 101.6, "ask_size": 21.0, "iv": 0.3993, "open_interest": 0.0, "volume": 0.0, "delta": -0.5837, "gamma": 0.0036, "vega": 1.3258, "theta": -0.0357, "rho": -2.5777, "theo": 100.1424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.450000762939}, {"option": "NUE290119C00340000", "bid": 36.5, "bid_size": 10.0, "ask": 40.5, "ask_size": 41.0, "iv": 0.4042, "open_interest": 0.0, "volume": 0.0, "delta": 0.4719, "gamma": 0.0027, "vega": 1.4405, "theta": -0.0314, "rho": 1.7134, "theo": 37.9925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.4500007629394}, {"option": "NUE290119P00340000", "bid": 105.0, "bid_size": 13.0, "ask": 109.5, "ask_size": 21.0, "iv": 0.3986, "open_interest": 0.0, "volume": 0.0, "delta": -0.6122, "gamma": 0.0037, "vega": 1.2971, "theta": -0.0356, "rho": -2.5833, "theo": 107.517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.049999237061}, {"option": "NUE290119C00350000", "bid": 34.0, "bid_size": 11.0, "ask": 38.0, "ask_size": 60.0, "iv": 0.402, "open_interest": 1.0, "volume": 0.0, "delta": 0.4518, "gamma": 0.0027, "vega": 1.4336, "theta": -0.0314, "rho": 1.6552, "theo": 35.6441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.5, "last_trade_time": "2026-10-05T11:55:23", "percent_change": 0.0, "prev_day_close": 35.2000007629394}, {"option": "NUE290119P00350000", "bid": 113.0, "bid_size": 12.0, "ask": 116.8, "ask_size": 21.0, "iv": 0.3978, "open_interest": 0.0, "volume": 0.0, "delta": -0.6404, "gamma": 0.0038, "vega": 1.2512, "theta": -0.0353, "rho": -2.5259, "theo": 115.1113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.5}, {"option": "NUE290119C00360000", "bid": 31.5, "bid_size": 17.0, "ask": 35.8, "ask_size": 47.0, "iv": 0.3999, "open_interest": 1.0, "volume": 0.0, "delta": 0.4323, "gamma": 0.0027, "vega": 1.4239, "theta": -0.0313, "rho": 1.5989, "theo": 33.4382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.25, "last_trade_time": "2026-10-07T11:10:37", "percent_change": 0.0, "prev_day_close": 32.9499998092651}, {"option": "NUE290119P00360000", "bid": 120.5, "bid_size": 13.0, "ask": 124.5, "ask_size": 21.0, "iv": 0.3949, "open_interest": 0.0, "volume": 0.0, "delta": -0.6684, "gamma": 0.0038, "vega": 1.2088, "theta": -0.0347, "rho": -2.5212, "theo": 122.9112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.650001525879}, {"option": "NUE290119C00370000", "bid": 29.5, "bid_size": 15.0, "ask": 33.4, "ask_size": 37.0, "iv": 0.3979, "open_interest": 0.0, "volume": 0.0, "delta": 0.4134, "gamma": 0.0027, "vega": 1.4109, "theta": -0.0311, "rho": 1.5416, "theo": 31.3666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.9499998092651}, {"option": "NUE290119P00370000", "bid": 128.5, "bid_size": 16.0, "ask": 132.5, "ask_size": 21.0, "iv": 0.3936, "open_interest": 0.0, "volume": 0.0, "delta": -0.696, "gamma": 0.0039, "vega": 1.1451, "theta": -0.034, "rho": -2.4349, "theo": 130.9213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.849998474121}, {"option": "NUE290119C00380000", "bid": 27.5, "bid_size": 15.0, "ask": 32.0, "ask_size": 40.0, "iv": 0.3987, "open_interest": 1.0, "volume": 0.0, "delta": 0.3951, "gamma": 0.0027, "vega": 1.3947, "theta": -0.0308, "rho": 1.4835, "theo": 29.4241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-10-05T10:14:56", "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "NUE290119P00380000", "bid": 137.0, "bid_size": 5.0, "ask": 141.0, "ask_size": 21.0, "iv": 0.3952, "open_interest": 0.0, "volume": 0.0, "delta": -0.7237, "gamma": 0.0039, "vega": 1.0929, "theta": -0.0334, "rho": -2.3779, "theo": 139.119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.150001525879}, {"option": "NUE290119C00390000", "bid": 25.5, "bid_size": 21.0, "ask": 29.5, "ask_size": 34.0, "iv": 0.3946, "open_interest": 4.0, "volume": 0.0, "delta": 0.3775, "gamma": 0.0026, "vega": 1.3766, "theta": -0.0305, "rho": 1.4277, "theo": 27.6028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.59, "last_trade_time": "2026-11-02T12:16:32", "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "NUE290119P00390000", "bid": 145.0, "bid_size": 21.0, "ask": 149.0, "ask_size": 21.0, "iv": 0.3902, "open_interest": 0.0, "volume": 0.0, "delta": -0.7509, "gamma": 0.004, "vega": 1.0175, "theta": -0.0324, "rho": -2.2782, "theo": 147.5163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.599998474121}, {"option": "NUE290119C00400000", "bid": 23.5, "bid_size": 31.0, "ask": 27.4, "ask_size": 33.0, "iv": 0.3912, "open_interest": 0.0, "volume": 0.0, "delta": 0.3604, "gamma": 0.0026, "vega": 1.3568, "theta": -0.0301, "rho": 1.3739, "theo": 25.8939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "NUE290119P00400000", "bid": 153.5, "bid_size": 21.0, "ask": 157.5, "ask_size": 21.0, "iv": 0.3881, "open_interest": 0.0, "volume": 0.0, "delta": -0.7783, "gamma": 0.0041, "vega": 0.9562, "theta": -0.032, "rho": -2.154, "theo": 156.0785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.099998474121}, {"option": "NUE290119C00410000", "bid": 22.0, "bid_size": 25.0, "ask": 26.3, "ask_size": 36.0, "iv": 0.3925, "open_interest": 0.0, "volume": 0.0, "delta": 0.344, "gamma": 0.0026, "vega": 1.3347, "theta": -0.0297, "rho": 1.3199, "theo": 24.291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.32, "last_trade_time": "2026-11-05T13:07:26", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "NUE290119P00410000", "bid": 162.5, "bid_size": 21.0, "ask": 166.4, "ask_size": 21.0, "iv": 0.3888, "open_interest": 1.0, "volume": 0.0, "delta": -0.805, "gamma": 0.0042, "vega": 0.8562, "theta": -0.0311, "rho": -1.9242, "theo": 164.8394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.1, "last_trade_time": "2026-10-30T15:39:53", "percent_change": 0.0, "prev_day_close": 167.0}], "symbol": "NUE", "security_type": "stock", "exchange_id": 3, "current_price": 249.24, "price_change": 4.27, "price_change_percent": 1.7431, "bid": 249.0, "ask": 251.33, "bid_size": 40, "ask_size": 40, "open": 249.35, "high": 252.31, "low": 245.83, "close": 249.24, "prev_day_close": 244.97, "volume": 1244482, "iv30": 39.084, "iv30_change": -1.384, "iv30_change_percent": -3.42, "seqno": 10406724928, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "NUE"}