{"timestamp": "2026-11-10 18:48:57", "data": {"options": [{"option": "NVA261120C00002500", "bid": 1.0, "bid_size": 95.0, "ask": 2.55, "ask_size": 9.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0444, "vega": 0.0004, "theta": -0.0029, "rho": 0.0008, "theo": 1.7895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T10:35:53", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "NVA261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 351.0, "iv": 4.9634, "open_interest": 11.0, "volume": 0.0, "delta": -0.0235, "gamma": 0.0444, "vega": 0.0004, "theta": -0.0032, "rho": 0.0, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-05-04T09:44:52", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "NVA261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 102.0, "iv": 3.0963, "open_interest": 28.0, "volume": 0.0, "delta": 0.2853, "gamma": 0.349, "vega": 0.0024, "theta": -0.0164, "rho": 0.0004, "theo": 0.1523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-16T15:33:26", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "NVA261120P00005000", "bid": 0.15, "bid_size": 335.0, "ask": 1.95, "ask_size": 38.0, "iv": 2.0437, "open_interest": 5.0, "volume": 0.0, "delta": -0.7159, "gamma": 0.35, "vega": 0.0024, "theta": -0.0163, "rho": -0.0009, "theo": 0.8723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-10-16T11:01:06", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "NVA261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 185.0, "iv": 2.8327, "open_interest": 99.0, "volume": 0.0, "delta": 0.0429, "gamma": 0.0708, "vega": 0.0006, "theta": -0.0053, "rho": 0.0, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-05-28T15:59:05", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVA261120P00007500", "bid": 2.55, "bid_size": 95.0, "ask": 4.6, "ask_size": 35.0, "iv": 3.7996, "open_interest": 34.0, "volume": 0.0, "delta": -0.9596, "gamma": 0.0728, "vega": 0.0006, "theta": -0.0051, "rho": -0.001, "theo": 3.2396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-08T10:45:46", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "NVA261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 427.0, "iv": 5.6519, "open_interest": 203.0, "volume": 0.0, "delta": 0.013, "gamma": 0.022, "vega": 0.0002, "theta": -0.0021, "rho": 0.0, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-07T15:47:43", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NVA261120P00010000", "bid": 5.0, "bid_size": 95.0, "ask": 7.1, "ask_size": 35.0, "iv": 4.6566, "open_interest": 41.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0242, "vega": 0.0002, "theta": -0.0016, "rho": -0.0006, "theo": 5.727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-04-29T10:16:01", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "NVA261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 16.0, "iv": 3.101, "open_interest": 202.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0094, "vega": 0.0001, "theta": -0.0011, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-06-18T11:21:57", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NVA261120P00012500", "bid": 7.5, "bid_size": 95.0, "ask": 9.6, "ask_size": 26.0, "iv": 5.338, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0067, "vega": 0.0, "theta": -0.0006, "rho": -0.0001, "theo": 8.2252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "NVA261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 412.0, "iv": 6.8985, "open_interest": 6.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0048, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-05-06T10:36:27", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NVA261120P00015000", "bid": 10.0, "bid_size": 94.0, "ask": 12.1, "ask_size": 26.0, "iv": 5.8643, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.001, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 10.725, "change": 0.0, "open": 0.0, "high": 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": "NVA261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 415.0, "iv": 7.3354, "open_interest": 84.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0028, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-03-31T10:32:49", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NVA261120P00017500", "bid": 12.4, "bid_size": 94.0, "ask": 14.6, "ask_size": 26.0, "iv": 6.0359, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 13.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "NVA261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 411.0, "iv": 7.7008, "open_interest": 23.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0018, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-08T12:21:21", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NVA261120P00020000", "bid": 14.9, "bid_size": 94.0, "ask": 17.1, "ask_size": 26.0, "iv": 6.3914, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 15.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.59, "last_trade_time": "2026-05-11T12:33:35", "percent_change": 0.0, "prev_day_close": 15.7499995231628}, {"option": "NVA270115C00002500", "bid": 1.0, "bid_size": 97.0, "ask": 2.6, "ask_size": 9.0, "iv": 0.8102, "open_interest": 0.0, "volume": 0.0, "delta": 0.8674, "gamma": 0.0724, "vega": 0.0038, "theta": -0.0044, "rho": 0.0025, "theo": 2.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "NVA270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 334.0, "iv": 2.0701, "open_interest": 0.0, "volume": 0.0, "delta": -0.1286, "gamma": 0.0716, "vega": 0.0038, "theta": -0.0046, "rho": -0.0014, "theo": 0.2629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "NVA270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 85.0, "iv": 1.4924, "open_interest": 4.0, "volume": 0.0, "delta": 0.4958, "gamma": 0.169, "vega": 0.0072, "theta": -0.007, "rho": 0.0025, "theo": 0.6751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-05-26T12:01:47", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "NVA270115P00005000", "bid": 0.25, "bid_size": 460.0, "ask": 2.0, "ask_size": 68.0, "iv": 0.9169, "open_interest": 0.0, "volume": 0.0, "delta": -0.5, "gamma": 0.17, "vega": 0.0072, "theta": -0.0069, "rho": -0.0053, "theo": 1.3887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.999999977648258}, {"option": "NVA270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 456.0, "iv": 1.9674, "open_interest": 14.0, "volume": 0.0, "delta": 0.3084, "gamma": 0.122, "vega": 0.0064, "theta": -0.0075, "rho": 0.0016, "theo": 0.4067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-05-28T13:22:04", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "NVA270115P00007500", "bid": 2.5, "bid_size": 97.0, "ask": 4.7, "ask_size": 26.0, "iv": 1.5566, "open_interest": 0.0, "volume": 0.0, "delta": -0.6898, "gamma": 0.1244, "vega": 0.0063, "theta": -0.0073, "rho": -0.0084, "theo": 3.6073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "NVA270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 457.0, "iv": 2.328, "open_interest": 5.0, "volume": 0.0, "delta": 0.2353, "gamma": 0.0931, "vega": 0.0056, "theta": -0.0075, "rho": 0.0012, "theo": 0.3166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-06-01T14:26:30", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "NVA270115P00010000", "bid": 4.9, "bid_size": 95.0, "ask": 7.2, "ask_size": 26.0, "iv": 1.8706, "open_interest": 0.0, "volume": 0.0, "delta": -0.7653, "gamma": 0.0963, "vega": 0.0055, "theta": -0.0071, "rho": -0.0103, "theo": 6.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "NVA270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 199.0, "iv": 1.9235, "open_interest": 85.0, "volume": 0.0, "delta": 0.1958, "gamma": 0.0764, "vega": 0.005, "theta": -0.0073, "rho": 0.001, "theo": 0.2683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-06-24T10:34:54", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "NVA270115P00012500", "bid": 7.4, "bid_size": 95.0, "ask": 9.7, "ask_size": 26.0, "iv": 2.1546, "open_interest": 0.0, "volume": 0.0, "delta": -0.8071, "gamma": 0.0803, "vega": 0.0048, "theta": -0.0067, "rho": -0.0117, "theo": 8.4497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.24999976158142}], "symbol": "NVA", "security_type": "stock", "exchange_id": 2, "current_price": 4.28, "price_change": -0.14, "price_change_percent": -3.1674, "bid": 4.25, "ask": 4.3, "bid_size": 400, "ask_size": 500, "open": 4.22, "high": 4.4, "low": 4.1157, "close": 4.28, "prev_day_close": 4.42, "volume": 217533, "iv30": 125.82, "iv30_change": 1.18, "iv30_change_percent": 0.9467, "seqno": 18280104137, "last_trade_time": "2026-11-10T13:31:45", "tick": "up"}, "symbol": "NVA"}