{"timestamp": "2026-11-03 11:01:33", "data": {"options": [{"option": "NVD261120C00001000", "bid": 3.1, "bid_size": 516.0, "ask": 3.9, "ask_size": 498.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0101, "vega": 0.0004, "theta": -0.0042, "rho": 0.0005, "theo": 3.6075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-10-29T15:21:47", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "NVD261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1330.0, "iv": 5.9352, "open_interest": 0.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.0102, "vega": 0.0004, "theta": -0.0047, "rho": -0.0001, "theo": 0.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVD261120C00002000", "bid": 2.15, "bid_size": 507.0, "ask": 2.9, "ask_size": 498.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.0341, "vega": 0.0009, "theta": -0.0058, "rho": 0.001, "theo": 2.6279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-10-29T15:21:47", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "NVD261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1559.0, "iv": 3.3982, "open_interest": 0.0, "volume": 0.0, "delta": -0.0412, "gamma": 0.0342, "vega": 0.0009, "theta": -0.0062, "rho": -0.0001, "theo": 0.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVD261120C00003000", "bid": 1.4, "bid_size": 1376.0, "ask": 1.9, "ask_size": 1531.0, "iv": 1.5901, "open_interest": 172.0, "volume": 1.0, "delta": 0.9132, "gamma": 0.0987, "vega": 0.0017, "theta": -0.0074, "rho": 0.0014, "theo": 1.6609, "change": -0.075, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-02T14:37:20", "percent_change": -4.91803, "prev_day_close": 1.57499998807907}, {"option": "NVD261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1513.0, "iv": 2.011, "open_interest": 64.0, "volume": 0.0, "delta": -0.0927, "gamma": 0.0991, "vega": 0.0017, "theta": -0.0076, "rho": -0.0002, "theo": 0.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T15:07:46", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVD261120C00004000", "bid": 0.7, "bid_size": 4.0, "ask": 0.8, "ask_size": 185.0, "iv": 1.0425, "open_interest": 1130.0, "volume": 418.0, "delta": 0.7602, "gamma": 0.2946, "vega": 0.0032, "theta": -0.0093, "rho": 0.0015, "theo": 0.7543, "change": -0.095, "open": 0.35, "high": 0.68, "low": 0.35, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-02T15:12:51", "percent_change": -13.1034, "prev_day_close": 0.700000017881394}, {"option": "NVD261120P00004000", "bid": 0.15, "bid_size": 42.0, "ask": 0.5, "ask_size": 1056.0, "iv": 1.0541, "open_interest": 371.0, "volume": 11.0, "delta": -0.2471, "gamma": 0.297, "vega": 0.0032, "theta": -0.0094, "rho": -0.0006, "theo": 0.1756, "change": 0.0, "open": 0.25, "high": 0.25, "low": 0.17, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T15:57:50", "percent_change": -1.49012e-06, "prev_day_close": 0.175000004470348}, {"option": "NVD261120C00005000", "bid": 0.1, "bid_size": 1.0, "ask": 0.3, "ask_size": 45.0, "iv": 1.0737, "open_interest": 1190.0, "volume": 205.0, "delta": 0.39, "gamma": 0.3847, "vega": 0.0039, "theta": -0.0107, "rho": 0.0008, "theo": 0.241, "change": 0.015, "open": 0.2, "high": 0.3, "low": 0.1, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-11-02T15:59:24", "percent_change": 5.45454, "prev_day_close": 0.275000005960464}, {"option": "NVD261120P00005000", "bid": 0.65, "bid_size": 1465.0, "ask": 1.1, "ask_size": 1203.0, "iv": 1.5192, "open_interest": 180.0, "volume": 4.0, "delta": -0.6217, "gamma": 0.3905, "vega": 0.0039, "theta": -0.0108, "rho": -0.0014, "theo": 0.6643, "change": 0.075, "open": 0.8, "high": 0.9, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T14:12:52", "percent_change": 10.3448, "prev_day_close": 0.774999976158142}, {"option": "NVD261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 156.0, "iv": 1.1524, "open_interest": 67.0, "volume": 59.0, "delta": 0.2094, "gamma": 0.2246, "vega": 0.0029, "theta": -0.0101, "rho": 0.0004, "theo": 0.1307, "change": 0.025, "open": 0.09, "high": 0.1, "low": 0.06, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T15:31:11", "percent_change": 33.3333, "prev_day_close": 0.100000003352761}, {"option": "NVD261120P00006000", "bid": 1.2, "bid_size": 1890.0, "ask": 1.8, "ask_size": 179.0, "iv": 1.035, "open_interest": 9.0, "volume": 0.0, "delta": -0.8034, "gamma": 0.2291, "vega": 0.0028, "theta": -0.0101, "rho": -0.0017, "theo": 1.5567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-10-30T15:58:08", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "NVD261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2467.0, "iv": 1.8341, "open_interest": 7.0, "volume": 0.0, "delta": 0.1383, "gamma": 0.1445, "vega": 0.0022, "theta": -0.0091, "rho": 0.0003, "theo": 0.0907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T09:54:22", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVD261120P00007000", "bid": 2.2, "bid_size": 1476.0, "ask": 3.2, "ask_size": 241.0, "iv": 2.1666, "open_interest": 0.0, "volume": 0.0, "delta": -0.8747, "gamma": 0.1487, "vega": 0.0021, "theta": -0.0091, "rho": -0.0018, "theo": 2.5183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-10-28T15:50:15", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "NVD261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2457.0, "iv": 2.1705, "open_interest": 4.0, "volume": 0.0, "delta": 0.1014, "gamma": 0.1026, "vega": 0.0018, "theta": -0.0082, "rho": 0.0002, "theo": 0.0692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-30T12:32:18", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVD261120P00008000", "bid": 3.0, "bid_size": 809.0, "ask": 4.1, "ask_size": 100.0, "iv": 1.9692, "open_interest": 0.0, "volume": 0.0, "delta": -0.9117, "gamma": 0.1064, "vega": 0.0016, "theta": -0.008, "rho": -0.0018, "theo": 3.4981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "NVD261218C00001000", "bid": 3.0, "bid_size": 549.0, "ask": 3.9, "ask_size": 525.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0116, "vega": 0.0009, "theta": -0.0021, "rho": 0.0011, "theo": 3.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-10-15T15:52:22", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "NVD261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1635.0, "iv": 3.9277, "open_interest": 0.0, "volume": 0.0, "delta": -0.023, "gamma": 0.0116, "vega": 0.0009, "theta": -0.0028, "rho": -0.0002, "theo": 0.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVD261218C00002000", "bid": 2.1, "bid_size": 751.0, "ask": 2.9, "ask_size": 749.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9577, "gamma": 0.0374, "vega": 0.0018, "theta": -0.0032, "rho": 0.0022, "theo": 2.7095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-10-02T13:55:31", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "NVD261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1796.0, "iv": 2.256, "open_interest": 8.0, "volume": 0.0, "delta": -0.0557, "gamma": 0.0375, "vega": 0.0018, "theta": -0.0036, "rho": -0.0004, "theo": 0.0929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-23T13:58:59", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVD261218C00003000", "bid": 1.1, "bid_size": 1818.0, "ask": 1.95, "ask_size": 1813.0, "iv": 0.0, "open_interest": 42.0, "volume": 3.0, "delta": 0.8959, "gamma": 0.0974, "vega": 0.0032, "theta": -0.004, "rho": 0.003, "theo": 1.7642, "change": 0.075, "open": 1.45, "high": 1.5, "low": 1.45, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-02T14:40:30", "percent_change": 5.26316, "prev_day_close": 1.52500003576279}, {"option": "NVD261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1652.0, "iv": 1.2773, "open_interest": 74.0, "volume": 1.0, "delta": -0.1182, "gamma": 0.0982, "vega": 0.0032, "theta": -0.0043, "rho": -0.0008, "theo": 0.1422, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T11:42:52", "percent_change": -60.0, "prev_day_close": 0.150000005960464}, {"option": "NVD261218C00004000", "bid": 0.6, "bid_size": 1936.0, "ask": 1.05, "ask_size": 1987.0, "iv": 0.729, "open_interest": 358.0, "volume": 4.0, "delta": 0.7454, "gamma": 0.2358, "vega": 0.0054, "theta": -0.0049, "rho": 0.0033, "theo": 0.8976, "change": -0.055, "open": 0.7, "high": 0.72, "low": 0.7, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-11-02T14:15:38", "percent_change": -7.09677, "prev_day_close": 0.75}, {"option": "NVD261218P00004000", "bid": 0.25, "bid_size": 2.0, "ask": 0.55, "ask_size": 1160.0, "iv": 0.9654, "open_interest": 81.0, "volume": 13.0, "delta": -0.2714, "gamma": 0.2399, "vega": 0.0054, "theta": -0.0051, "rho": -0.0017, "theo": 0.2718, "change": -0.075, "open": 0.32, "high": 0.32, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T15:20:10", "percent_change": -20.0, "prev_day_close": 0.299999997019768}, {"option": "NVD261218C00005000", "bid": 0.25, "bid_size": 1161.0, "ask": 0.65, "ask_size": 2138.0, "iv": 0.9116, "open_interest": 494.0, "volume": 35.0, "delta": 0.466, "gamma": 0.2938, "vega": 0.0065, "theta": -0.0059, "rho": 0.0022, "theo": 0.4061, "change": -0.09, "open": 0.45, "high": 0.45, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-02T15:02:31", "percent_change": -25.7143, "prev_day_close": 0.449999988079071}, {"option": "NVD261218P00005000", "bid": 0.7, "bid_size": 1168.0, "ask": 1.55, "ask_size": 1084.0, "iv": 1.3741, "open_interest": 45.0, "volume": 0.0, "delta": -0.5576, "gamma": 0.3032, "vega": 0.0064, "theta": -0.006, "rho": -0.0031, "theo": 0.7824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-22T12:49:21", "percent_change": 0.0, "prev_day_close": 1.12499997019768}, {"option": "NVD261218C00006000", "bid": 0.05, "bid_size": 2336.0, "ask": 0.4, "ask_size": 2583.0, "iv": 0.953, "open_interest": 283.0, "volume": 2.0, "delta": 0.3081, "gamma": 0.211, "vega": 0.0057, "theta": -0.0064, "rho": 0.0015, "theo": 0.2707, "change": 0.05, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T11:37:10", "percent_change": 25.0, "prev_day_close": 0.225000003352761}, {"option": "NVD261218P00006000", "bid": 1.35, "bid_size": 1804.0, "ask": 2.9, "ask_size": 195.0, "iv": 1.8087, "open_interest": 10.0, "volume": 1.0, "delta": -0.718, "gamma": 0.2193, "vega": 0.0055, "theta": -0.0064, "rho": -0.004, "theo": 1.6505, "change": 0.015, "open": 1.84, "high": 1.84, "low": 1.84, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-11-02T11:29:21", "percent_change": 0.821915, "prev_day_close": 1.82499998807907}, {"option": "NVD261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 4.0, "iv": 1.0118, "open_interest": 65.0, "volume": 0.0, "delta": 0.2337, "gamma": 0.1567, "vega": 0.005, "theta": -0.0065, "rho": 0.0011, "theo": 0.2149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-15T11:10:49", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NVD261218P00007000", "bid": 2.2, "bid_size": 1860.0, "ask": 3.3, "ask_size": 140.0, "iv": 1.5079, "open_interest": 4.0, "volume": 0.0, "delta": -0.7931, "gamma": 0.1637, "vega": 0.0046, "theta": -0.0064, "rho": -0.0044, "theo": 2.5966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-06-05T14:09:38", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "NVD261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1952.0, "iv": 1.3947, "open_interest": 7.0, "volume": 0.0, "delta": 0.1907, "gamma": 0.124, "vega": 0.0044, "theta": -0.0064, "rho": 0.0009, "theo": 0.1822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-10-28T14:17:12", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NVD261218P00008000", "bid": 3.1, "bid_size": 802.0, "ask": 4.8, "ask_size": 35.0, "iv": 2.0939, "open_interest": 6.0, "volume": 0.0, "delta": -0.8363, "gamma": 0.1301, "vega": 0.004, "theta": -0.0061, "rho": -0.0047, "theo": 3.5653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.69, "last_trade_time": "2026-08-04T11:02:51", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "NVD261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2791.0, "iv": 1.5136, "open_interest": 616.0, "volume": 0.0, "delta": 0.1624, "gamma": 0.1027, "vega": 0.004, "theta": -0.0063, "rho": 0.0007, "theo": 0.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-30T13:11:22", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVD261218P00009000", "bid": 3.9, "bid_size": 819.0, "ask": 5.7, "ask_size": 35.0, "iv": 2.0345, "open_interest": 0.0, "volume": 0.0, "delta": -0.865, "gamma": 0.1086, "vega": 0.0035, "theta": -0.0059, "rho": -0.0049, "theo": 4.5441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "NVD261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1951.0, "iv": 1.6635, "open_interest": 4.0, "volume": 0.0, "delta": 0.1421, "gamma": 0.0877, "vega": 0.0036, "theta": -0.0061, "rho": 0.0006, "theo": 0.1435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-07-23T10:02:40", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVD261218P00010000", "bid": 4.8, "bid_size": 801.0, "ask": 6.7, "ask_size": 35.0, "iv": 2.1088, "open_interest": 0.0, "volume": 0.0, "delta": -0.8856, "gamma": 0.0933, "vega": 0.0031, "theta": -0.0056, "rho": -0.0049, "theo": 5.5281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "NVD261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1969.0, "iv": 1.7943, "open_interest": 0.0, "volume": 0.0, "delta": 0.1267, "gamma": 0.0766, "vega": 0.0033, "theta": -0.006, "rho": 0.0006, "theo": 0.1305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVD261218P00011000", "bid": 5.8, "bid_size": 769.0, "ask": 7.7, "ask_size": 20.0, "iv": 2.2556, "open_interest": 1.0, "volume": 0.0, "delta": -0.9014, "gamma": 0.0823, "vega": 0.0028, "theta": -0.0054, "rho": -0.005, "theo": 6.516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-06-03T10:25:10", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "NVD261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1939.0, "iv": 1.9102, "open_interest": 0.0, "volume": 0.0, "delta": 0.1147, "gamma": 0.0682, "vega": 0.0031, "theta": -0.0058, "rho": 0.0005, "theo": 0.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVD261218P00012000", "bid": 6.7, "bid_size": 1056.0, "ask": 8.7, "ask_size": 25.0, "iv": 2.281, "open_interest": 0.0, "volume": 0.0, "delta": -0.914, "gamma": 0.0738, "vega": 0.0026, "theta": -0.0051, "rho": -0.0052, "theo": 7.506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.27, "last_trade_time": "2026-09-02T14:21:35", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "NVD270115C00001000", "bid": 3.0, "bid_size": 792.0, "ask": 4.0, "ask_size": 792.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0118, "vega": 0.0012, "theta": -0.0015, "rho": 0.0017, "theo": 3.719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-10-20T09:35:34", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "NVD270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2094.0, "iv": 3.261, "open_interest": 0.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.0118, "vega": 0.0012, "theta": -0.0019, "rho": -0.0003, "theo": 0.0679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NVD270115C00002000", "bid": 2.05, "bid_size": 834.0, "ask": 2.95, "ask_size": 833.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.0372, "vega": 0.0024, "theta": -0.0021, "rho": 0.0034, "theo": 2.7627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-15T11:45:47", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "NVD270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1597.0, "iv": 1.8782, "open_interest": 0.0, "volume": 0.0, "delta": -0.0581, "gamma": 0.0375, "vega": 0.0024, "theta": -0.0024, "rho": -0.0007, "theo": 0.1024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NVD270115C00003000", "bid": 1.1, "bid_size": 1844.0, "ask": 2.0, "ask_size": 1818.0, "iv": 0.0, "open_interest": 63.0, "volume": 0.0, "delta": 0.9019, "gamma": 0.0947, "vega": 0.0041, "theta": -0.0027, "rho": 0.0048, "theo": 1.8225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.46, "last_trade_time": "2026-10-30T15:56:55", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "NVD270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1414.0, "iv": 1.1945, "open_interest": 4.0, "volume": 0.0, "delta": -0.1208, "gamma": 0.0961, "vega": 0.0042, "theta": -0.0029, "rho": -0.0013, "theo": 0.1535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-08T09:30:58", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "NVD270115C00004000", "bid": 0.4, "bid_size": 1000.0, "ask": 1.15, "ask_size": 3.0, "iv": 0.3794, "open_interest": 269.0, "volume": 0.0, "delta": 0.7563, "gamma": 0.22, "vega": 0.0068, "theta": -0.0033, "rho": 0.0052, "theo": 0.9664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-10-30T12:22:22", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "NVD270115P00004000", "bid": 0.2, "bid_size": 1890.0, "ask": 0.85, "ask_size": 1487.0, "iv": 1.0656, "open_interest": 20.0, "volume": 0.0, "delta": -0.271, "gamma": 0.2266, "vega": 0.0068, "theta": -0.0034, "rho": -0.0026, "theo": 0.2915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-10-30T15:02:01", "percent_change": 0.0, "prev_day_close": 0.525000013411045}, {"option": "NVD270115C00005000", "bid": 0.3, "bid_size": 1114.0, "ask": 0.75, "ask_size": 2179.0, "iv": 0.78, "open_interest": 716.0, "volume": 0.0, "delta": 0.502, "gamma": 0.266, "vega": 0.0083, "theta": -0.0042, "rho": 0.0038, "theo": 0.4956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T14:59:50", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "NVD270115P00005000", "bid": 0.85, "bid_size": 260.0, "ask": 2.4, "ask_size": 721.0, "iv": 1.7291, "open_interest": 14.0, "volume": 0.0, "delta": -0.5349, "gamma": 0.2795, "vega": 0.0082, "theta": -0.0043, "rho": -0.0047, "theo": 0.8238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-10-16T10:41:54", "percent_change": 0.0, "prev_day_close": 1.62500005960464}, {"option": "NVD270115C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1900.0, "iv": 0.8007, "open_interest": 98.0, "volume": 0.0, "delta": 0.3571, "gamma": 0.2008, "vega": 0.0077, "theta": -0.0047, "rho": 0.0026, "theo": 0.3611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-16T11:49:17", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "NVD270115P00006000", "bid": 1.4, "bid_size": 1716.0, "ask": 2.6, "ask_size": 5.0, "iv": 1.3067, "open_interest": 88.0, "volume": 0.0, "delta": -0.6831, "gamma": 0.2125, "vega": 0.0073, "theta": -0.0049, "rho": -0.006, "theo": 1.6937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-10-06T11:29:39", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "NVD270115C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1953.0, "iv": 0.9899, "open_interest": 40.0, "volume": 0.0, "delta": 0.2848, "gamma": 0.1561, "vega": 0.007, "theta": -0.005, "rho": 0.0021, "theo": 0.302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-10-20T10:08:48", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "NVD270115P00007000", "bid": 2.3, "bid_size": 1365.0, "ask": 4.1, "ask_size": 38.0, "iv": 1.8058, "open_interest": 7.0, "volume": 0.0, "delta": -0.7562, "gamma": 0.1661, "vega": 0.0064, "theta": -0.0051, "rho": -0.0067, "theo": 2.6371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-10-30T11:30:04", "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "NVD270115C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1935.0, "iv": 1.1249, "open_interest": 62.0, "volume": 0.0, "delta": 0.2412, "gamma": 0.1281, "vega": 0.0064, "theta": -0.0051, "rho": 0.0017, "theo": 0.2659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-08-13T11:16:19", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "NVD270115P00008000", "bid": 3.1, "bid_size": 806.0, "ask": 5.1, "ask_size": 39.0, "iv": 1.8851, "open_interest": 29.0, "volume": 0.0, "delta": -0.8004, "gamma": 0.137, "vega": 0.0057, "theta": -0.0051, "rho": -0.0072, "theo": 3.6023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-10-26T10:13:27", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "NVD270115C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2034.0, "iv": 1.2239, "open_interest": 51.0, "volume": 0.0, "delta": 0.2115, "gamma": 0.1092, "vega": 0.006, "theta": -0.0052, "rho": 0.0015, "theo": 0.2403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2025-12-03T09:52:44", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NVD270115P00009000", "bid": 3.9, "bid_size": 811.0, "ask": 6.0, "ask_size": 35.0, "iv": 1.8596, "open_interest": 3.0, "volume": 0.0, "delta": -0.8305, "gamma": 0.1175, "vega": 0.0052, "theta": -0.0051, "rho": -0.0076, "theo": 4.5775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-10-14T11:58:22", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "NVD270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1547.0, "iv": 1.1281, "open_interest": 80.0, "volume": 0.0, "delta": 0.1897, "gamma": 0.0956, "vega": 0.0056, "theta": -0.0051, "rho": 0.0013, "theo": 0.2208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-23T15:51:57", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NVD270115P00010000", "bid": 4.8, "bid_size": 829.0, "ask": 7.0, "ask_size": 38.0, "iv": 1.9328, "open_interest": 29.0, "volume": 0.0, "delta": -0.8528, "gamma": 0.1035, "vega": 0.0047, "theta": -0.005, "rho": -0.0078, "theo": 5.5586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-07-08T10:56:08", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "NVD270115C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2097.0, "iv": 1.4494, "open_interest": 108.0, "volume": 0.0, "delta": 0.1728, "gamma": 0.0854, "vega": 0.0052, "theta": -0.0051, "rho": 0.0012, "theo": 0.2051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-18T15:31:18", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NVD270115P00011000", "bid": 5.7, "bid_size": 783.0, "ask": 8.0, "ask_size": 20.0, "iv": 1.9854, "open_interest": 1.0, "volume": 0.0, "delta": -0.8702, "gamma": 0.0928, "vega": 0.0043, "theta": -0.0049, "rho": -0.0081, "theo": 6.5434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.72, "last_trade_time": "2026-04-09T15:50:28", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "NVD270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1823.0, "iv": 1.3115, "open_interest": 109.0, "volume": 0.0, "delta": 0.1593, "gamma": 0.0774, "vega": 0.005, "theta": -0.0051, "rho": 0.0011, "theo": 0.1921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-23T15:51:57", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NVD270115P00012000", "bid": 6.6, "bid_size": 782.0, "ask": 9.0, "ask_size": 27.0, "iv": 2.0196, "open_interest": 13.0, "volume": 0.0, "delta": -0.8844, "gamma": 0.085, "vega": 0.0039, "theta": -0.0048, "rho": -0.0082, "theo": 7.5307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-06-15T10:02:33", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "NVD270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2059.0, "iv": 1.6258, "open_interest": 10.0, "volume": 0.0, "delta": 0.1482, "gamma": 0.0709, "vega": 0.0047, "theta": -0.005, "rho": 0.001, "theo": 0.181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-01-20T14:06:28", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NVD270115P00013000", "bid": 7.5, "bid_size": 795.0, "ask": 10.0, "ask_size": 20.0, "iv": 2.0386, "open_interest": 0.0, "volume": 0.0, "delta": -0.8963, "gamma": 0.079, "vega": 0.0037, "theta": -0.0047, "rho": -0.0083, "theo": 8.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-05-26T10:49:08", "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "NVD270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2048.0, "iv": 1.7013, "open_interest": 7.0, "volume": 0.0, "delta": 0.1388, "gamma": 0.0656, "vega": 0.0045, "theta": -0.0049, "rho": 0.0009, "theo": 0.1714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-04-17T13:36:57", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NVD270115P00014000", "bid": 8.4, "bid_size": 807.0, "ask": 10.9, "ask_size": 20.0, "iv": 1.9536, "open_interest": 0.0, "volume": 0.0, "delta": -0.9065, "gamma": 0.0736, "vega": 0.0033, "theta": -0.0046, "rho": -0.0081, "theo": 9.511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2025-12-30T10:37:46", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "NVD270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1896.0, "iv": 1.5237, "open_interest": 156.0, "volume": 0.0, "delta": 0.1307, "gamma": 0.0611, "vega": 0.0043, "theta": -0.0049, "rho": 0.0009, "theo": 0.163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-19T10:24:05", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NVD270115P00015000", "bid": 9.4, "bid_size": 793.0, "ask": 11.9, "ask_size": 20.0, "iv": 2.0316, "open_interest": 3.0, "volume": 0.0, "delta": -0.9154, "gamma": 0.07, "vega": 0.0032, "theta": -0.0044, "rho": -0.0084, "theo": 10.503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-05-14T15:26:57", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "NVD270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2035.0, "iv": 1.8336, "open_interest": 0.0, "volume": 0.0, "delta": 0.1237, "gamma": 0.0572, "vega": 0.0042, "theta": -0.0048, "rho": 0.0008, "theo": 0.1555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2025-07-17T10:01:50", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NVD270115P00016000", "bid": 10.4, "bid_size": 782.0, "ask": 12.9, "ask_size": 21.0, "iv": 2.104, "open_interest": 4.0, "volume": 0.0, "delta": -0.9233, "gamma": 0.0666, "vega": 0.0028, "theta": -0.0043, "rho": -0.0078, "theo": 11.4962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-09-04T15:26:22", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "NVD270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2091.0, "iv": 1.8922, "open_interest": 301.0, "volume": 0.0, "delta": 0.1175, "gamma": 0.0539, "vega": 0.004, "theta": -0.0047, "rho": 0.0008, "theo": 0.1489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T13:30:32", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NVD270115P00017000", "bid": 11.3, "bid_size": 806.0, "ask": 13.9, "ask_size": 20.0, "iv": 2.0701, "open_interest": 1.0, "volume": 0.0, "delta": -0.9304, "gamma": 0.0634, "vega": 0.0027, "theta": -0.0042, "rho": -0.0077, "theo": 12.4901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-09-04T15:11:50", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "NVD270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2084.0, "iv": 1.9467, "open_interest": 1.0, "volume": 0.0, "delta": 0.112, "gamma": 0.051, "vega": 0.0039, "theta": -0.0047, "rho": 0.0007, "theo": 0.1428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2025-09-02T15:50:57", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NVD270115P00018000", "bid": 12.3, "bid_size": 782.0, "ask": 14.9, "ask_size": 20.0, "iv": 2.1319, "open_interest": 1.0, "volume": 0.0, "delta": -0.9368, "gamma": 0.0604, "vega": 0.0025, "theta": -0.0041, "rho": -0.0076, "theo": 13.4848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-05-07T15:12:43", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "NVD270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2093.0, "iv": 1.9977, "open_interest": 0.0, "volume": 0.0, "delta": 0.1072, "gamma": 0.0484, "vega": 0.0038, "theta": -0.0046, "rho": 0.0007, "theo": 0.1374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-01-06T14:03:34", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NVD270115P00019000", "bid": 13.3, "bid_size": 782.0, "ask": 15.9, "ask_size": 20.0, "iv": 2.1902, "open_interest": 0.0, "volume": 0.0, "delta": -0.9424, "gamma": 0.0575, "vega": 0.0022, "theta": -0.004, "rho": -0.0072, "theo": 14.4802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2025-08-13T13:29:43", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "NVD270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1949.0, "iv": 1.7816, "open_interest": 578.0, "volume": 0.0, "delta": 0.1027, "gamma": 0.0462, "vega": 0.0036, "theta": -0.0045, "rho": 0.0007, "theo": 0.1323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-07-27T11:47:40", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NVD270115P00020000", "bid": 14.3, "bid_size": 806.0, "ask": 16.9, "ask_size": 20.0, "iv": 2.2453, "open_interest": 0.0, "volume": 0.0, "delta": -0.9475, "gamma": 0.0548, "vega": 0.002, "theta": -0.004, "rho": -0.0067, "theo": 15.4762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2025-07-24T09:30:01", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "NVD270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2068.0, "iv": 2.0904, "open_interest": 0.0, "volume": 0.0, "delta": 0.0987, "gamma": 0.0441, "vega": 0.0035, "theta": -0.0045, "rho": 0.0006, "theo": 0.1277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-01-20T14:06:28", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NVD270115P00021000", "bid": 15.3, "bid_size": 786.0, "ask": 17.9, "ask_size": 31.0, "iv": 2.2974, "open_interest": 0.0, "volume": 0.0, "delta": -0.9527, "gamma": 0.0532, "vega": 0.0019, "theta": -0.0042, "rho": -0.0069, "theo": 16.4726, "change": 0.0, "open": 0.0, "high": 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": "NVD270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2066.0, "iv": 2.1329, "open_interest": 2.0, "volume": 0.0, "delta": 0.095, "gamma": 0.0422, "vega": 0.0034, "theta": -0.0044, "rho": 0.0006, "theo": 0.1235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-03-18T10:31:08", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NVD270115P00022000", "bid": 16.3, "bid_size": 770.0, "ask": 18.9, "ask_size": 26.0, "iv": 2.3469, "open_interest": 0.0, "volume": 0.0, "delta": -0.9578, "gamma": 0.0527, "vega": 0.0017, "theta": -0.0043, "rho": -0.0059, "theo": 17.4694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.31, "last_trade_time": "2026-05-26T10:49:46", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "NVD270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1972.0, "iv": 1.9015, "open_interest": 171.0, "volume": 0.0, "delta": 0.0917, "gamma": 0.0406, "vega": 0.0033, "theta": -0.0044, "rho": 0.0006, "theo": 0.1195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-07-27T11:52:58", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NVD270115P00023000", "bid": 17.3, "bid_size": 807.0, "ask": 19.9, "ask_size": 20.0, "iv": 2.3941, "open_interest": 1.0, "volume": 0.0, "delta": -0.9623, "gamma": 0.0514, "vega": 0.0015, "theta": -0.0041, "rho": -0.0059, "theo": 18.4668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.01, "last_trade_time": "2026-05-07T15:16:23", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "NVD270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2065.0, "iv": 2.2112, "open_interest": 0.0, "volume": 0.0, "delta": 0.0886, "gamma": 0.039, "vega": 0.0032, "theta": -0.0043, "rho": 0.0006, "theo": 0.1159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NVD270115P00024000", "bid": 18.3, "bid_size": 807.0, "ask": 20.9, "ask_size": 20.0, "iv": 2.4391, "open_interest": 1.0, "volume": 0.0, "delta": -0.9664, "gamma": 0.0502, "vega": 0.0014, "theta": -0.004, "rho": -0.0058, "theo": 19.4643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2025-09-18T12:22:38", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "NVD270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1264.0, "iv": 1.6051, "open_interest": 1.0, "volume": 0.0, "delta": 0.0857, "gamma": 0.0376, "vega": 0.0032, "theta": -0.0042, "rho": 0.0006, "theo": 0.1124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T09:30:00", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NVD270115P00025000", "bid": 20.3, "bid_size": 2.0, "ask": 21.2, "ask_size": 1.0, "iv": 2.7724, "open_interest": 3.0, "volume": 0.0, "delta": -0.9701, "gamma": 0.0485, "vega": 0.0012, "theta": -0.0037, "rho": -0.0054, "theo": 20.4621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.32, "last_trade_time": "2026-05-22T14:26:28", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "NVD270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2100.0, "iv": 2.282, "open_interest": 0.0, "volume": 0.0, "delta": 0.083, "gamma": 0.0363, "vega": 0.0031, "theta": -0.0042, "rho": 0.0005, "theo": 0.1093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NVD270115P00026000", "bid": 20.3, "bid_size": 811.0, "ask": 22.9, "ask_size": 19.0, "iv": 2.5235, "open_interest": 0.0, "volume": 0.0, "delta": -0.9735, "gamma": 0.0469, "vega": 0.0011, "theta": -0.0034, "rho": -0.0053, "theo": 21.4602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.4, "last_trade_time": "2025-12-30T15:01:09", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "NVD270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2075.0, "iv": 2.3151, "open_interest": 11.0, "volume": 0.0, "delta": 0.0806, "gamma": 0.0351, "vega": 0.003, "theta": -0.0041, "rho": 0.0005, "theo": 0.1062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2025-09-08T09:30:00", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NVD270115P00027000", "bid": 21.3, "bid_size": 792.0, "ask": 23.9, "ask_size": 12.0, "iv": 2.5632, "open_interest": 0.0, "volume": 0.0, "delta": -0.9765, "gamma": 0.0454, "vega": 0.0011, "theta": -0.0031, "rho": -0.0049, "theo": 22.4584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.97, "last_trade_time": "2025-09-19T13:15:02", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "NVD270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1980.0, "iv": 2.3467, "open_interest": 15.0, "volume": 0.0, "delta": 0.0782, "gamma": 0.034, "vega": 0.003, "theta": -0.0041, "rho": 0.0005, "theo": 0.1034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2025-10-20T11:00:25", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NVD270115P00028000", "bid": 22.3, "bid_size": 812.0, "ask": 24.9, "ask_size": 26.0, "iv": 2.6014, "open_interest": 14.0, "volume": 0.0, "delta": -0.9791, "gamma": 0.0439, "vega": 0.001, "theta": -0.0028, "rho": -0.005, "theo": 23.4569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.96, "last_trade_time": "2025-04-14T15:41:05", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "NVD270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2039.0, "iv": 2.3771, "open_interest": 15.0, "volume": 0.0, "delta": 0.0761, "gamma": 0.033, "vega": 0.0029, "theta": -0.004, "rho": 0.0005, "theo": 0.1008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.75, "last_trade_time": "2025-03-25T14:48:47", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NVD270115P00029000", "bid": 23.3, "bid_size": 811.0, "ask": 25.9, "ask_size": 20.0, "iv": 2.6383, "open_interest": 0.0, "volume": 0.0, "delta": -0.9815, "gamma": 0.0417, "vega": 0.0006, "theta": -0.0022, "rho": -0.0032, "theo": 24.4557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.98, "last_trade_time": "2025-07-25T12:12:16", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "NVD270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1987.0, "iv": 2.4062, "open_interest": 14.0, "volume": 0.0, "delta": 0.074, "gamma": 0.032, "vega": 0.0028, "theta": -0.004, "rho": 0.0005, "theo": 0.0982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-04-17T11:26:33", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NVD270115P00030000", "bid": 24.3, "bid_size": 792.0, "ask": 26.9, "ask_size": 20.0, "iv": 2.6738, "open_interest": 0.0, "volume": 0.0, "delta": -0.9838, "gamma": 0.0385, "vega": 0.0004, "theta": -0.0015, "rho": 0.0, "theo": 25.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.72, "last_trade_time": "2025-07-18T13:32:17", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "NVD270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2066.0, "iv": 2.3721, "open_interest": 0.0, "volume": 0.0, "delta": 0.0721, "gamma": 0.0311, "vega": 0.0028, "theta": -0.0039, "rho": 0.0005, "theo": 0.0958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVD270115P00031000", "bid": 25.3, "bid_size": 811.0, "ask": 27.9, "ask_size": 23.0, "iv": 2.7082, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0332, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 26.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.9, "last_trade_time": "2025-12-15T11:29:18", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "NVD270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2049.0, "iv": 2.3988, "open_interest": 0.0, "volume": 0.0, "delta": 0.0703, "gamma": 0.0302, "vega": 0.0027, "theta": -0.0039, "rho": 0.0004, "theo": 0.0936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.42, "last_trade_time": "2025-04-22T11:03:59", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVD270115P00032000", "bid": 26.3, "bid_size": 778.0, "ask": 28.9, "ask_size": 21.0, "iv": 2.7414, "open_interest": 0.0, "volume": 0.0, "delta": -0.9877, "gamma": 0.0286, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 27.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2025-09-17T12:22:21", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "NVD270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2073.0, "iv": 2.4245, "open_interest": 0.0, "volume": 0.0, "delta": 0.0686, "gamma": 0.0294, "vega": 0.0027, "theta": -0.0038, "rho": 0.0004, "theo": 0.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVD270115P00033000", "bid": 27.3, "bid_size": 806.0, "ask": 29.9, "ask_size": 22.0, "iv": 2.7736, "open_interest": 0.0, "volume": 0.0, "delta": -0.9893, "gamma": 0.0247, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 28.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2025-07-07T11:03:26", "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "NVD270115C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2025.0, "iv": 2.4494, "open_interest": 0.0, "volume": 0.0, "delta": 0.0669, "gamma": 0.0287, "vega": 0.0026, "theta": -0.0038, "rho": 0.0004, "theo": 0.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVD270115P00034000", "bid": 28.3, "bid_size": 806.0, "ask": 30.9, "ask_size": 22.0, "iv": 2.8048, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.021, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 29.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "NVD270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2098.0, "iv": 2.4734, "open_interest": 88.0, "volume": 0.0, "delta": 0.0654, "gamma": 0.0279, "vega": 0.0026, "theta": -0.0037, "rho": 0.0004, "theo": 0.0874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2025-06-06T10:02:57", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVD270115P00035000", "bid": 29.3, "bid_size": 807.0, "ask": 31.9, "ask_size": 21.0, "iv": 2.835, "open_interest": 0.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.0176, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 30.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.2, "last_trade_time": "2025-05-29T10:07:34", "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "NVD270115C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2057.0, "iv": 2.4966, "open_interest": 0.0, "volume": 0.0, "delta": 0.0639, "gamma": 0.0273, "vega": 0.0025, "theta": -0.0037, "rho": 0.0004, "theo": 0.0856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVD270115P00036000", "bid": 30.3, "bid_size": 806.0, "ask": 32.9, "ask_size": 22.0, "iv": 2.8644, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0146, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 31.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "NVD270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1983.0, "iv": 2.5191, "open_interest": 1.0, "volume": 0.0, "delta": 0.0625, "gamma": 0.0266, "vega": 0.0025, "theta": -0.0036, "rho": 0.0004, "theo": 0.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2025-05-20T09:30:00", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVD270115P00037000", "bid": 31.3, "bid_size": 806.0, "ask": 33.9, "ask_size": 22.0, "iv": 2.893, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0119, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 32.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "NVD270115C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1968.0, "iv": 2.5409, "open_interest": 1.0, "volume": 0.0, "delta": 0.0612, "gamma": 0.026, "vega": 0.0024, "theta": -0.0036, "rho": 0.0004, "theo": 0.0821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2025-04-09T14:08:24", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVD270115P00038000", "bid": 32.3, "bid_size": 806.0, "ask": 34.9, "ask_size": 22.0, "iv": 2.9209, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0095, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 33.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "NVD270115C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2019.0, "iv": 2.562, "open_interest": 0.0, "volume": 0.0, "delta": 0.0599, "gamma": 0.0254, "vega": 0.0024, "theta": -0.0036, "rho": 0.0004, "theo": 0.0805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVD270115P00039000", "bid": 33.3, "bid_size": 806.0, "ask": 35.9, "ask_size": 22.0, "iv": 2.948, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0072, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 34.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "NVD270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2071.0, "iv": 2.5826, "open_interest": 0.0, "volume": 0.0, "delta": 0.0587, "gamma": 0.0249, "vega": 0.0024, "theta": -0.0035, "rho": 0.0004, "theo": 0.0789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVD270115P00040000", "bid": 34.3, "bid_size": 807.0, "ask": 36.9, "ask_size": 21.0, "iv": 2.9743, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0052, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 35.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.7000007629394}, {"option": "NVD270115C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2004.0, "iv": 2.6025, "open_interest": 0.0, "volume": 0.0, "delta": 0.0575, "gamma": 0.0244, "vega": 0.0023, "theta": -0.0035, "rho": 0.0004, "theo": 0.0774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVD270115P00041000", "bid": 35.3, "bid_size": 806.0, "ask": 37.9, "ask_size": 22.0, "iv": 3.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0032, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 36.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.7000007629394}, {"option": "NVD270115C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1925.0, "iv": 2.3874, "open_interest": 38.0, "volume": 0.0, "delta": 0.0564, "gamma": 0.0239, "vega": 0.0023, "theta": -0.0035, "rho": 0.0004, "theo": 0.076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-14T10:15:25", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NVD270115P00042000", "bid": 36.3, "bid_size": 807.0, "ask": 38.9, "ask_size": 21.0, "iv": 3.025, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0018, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 37.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7000007629394}, {"option": "NVD270115C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2055.0, "iv": 2.6408, "open_interest": 4.0, "volume": 0.0, "delta": 0.0554, "gamma": 0.0234, "vega": 0.0022, "theta": -0.0034, "rho": 0.0004, "theo": 0.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2025-01-27T09:30:51", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVD270115P00043000", "bid": 37.3, "bid_size": 807.0, "ask": 39.9, "ask_size": 21.0, "iv": 3.0495, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0007, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 38.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.7000007629394}, {"option": "NVD270115C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2037.0, "iv": 2.6591, "open_interest": 21.0, "volume": 0.0, "delta": 0.0543, "gamma": 0.0229, "vega": 0.0022, "theta": -0.0034, "rho": 0.0004, "theo": 0.0733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.34, "last_trade_time": "2025-04-04T10:48:29", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVD270115P00044000", "bid": 38.3, "bid_size": 549.0, "ask": 40.9, "ask_size": 10.0, "iv": 3.0735, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 39.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.7000007629394}, {"option": "NVD270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2083.0, "iv": 2.677, "open_interest": 15.0, "volume": 0.0, "delta": 0.0533, "gamma": 0.0225, "vega": 0.0022, "theta": -0.0034, "rho": 0.0003, "theo": 0.072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2025-08-25T12:54:43", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVD270115P00045000", "bid": 39.3, "bid_size": 544.0, "ask": 41.9, "ask_size": 10.0, "iv": 3.097, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 40.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.7000007629394}, {"option": "NVD270115C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1952.0, "iv": 2.6945, "open_interest": 3.0, "volume": 0.0, "delta": 0.0524, "gamma": 0.0221, "vega": 0.0022, "theta": -0.0033, "rho": 0.0003, "theo": 0.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T09:57:56", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVD270115P00046000", "bid": 40.3, "bid_size": 549.0, "ask": 42.9, "ask_size": 10.0, "iv": 3.1199, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 41.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.7000007629394}, {"option": "NVD270115C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1953.0, "iv": 2.7115, "open_interest": 1.0, "volume": 0.0, "delta": 0.0515, "gamma": 0.0216, "vega": 0.0021, "theta": -0.0033, "rho": 0.0003, "theo": 0.0696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-24T10:21:07", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVD270115P00047000", "bid": 41.3, "bid_size": 549.0, "ask": 43.9, "ask_size": 10.0, "iv": 3.1425, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 42.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.7000007629394}, {"option": "NVD270115C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2055.0, "iv": 2.7281, "open_interest": 0.0, "volume": 0.0, "delta": 0.0506, "gamma": 0.0213, "vega": 0.0021, "theta": -0.0032, "rho": 0.0003, "theo": 0.0684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVD270115P00048000", "bid": 42.3, "bid_size": 549.0, "ask": 44.9, "ask_size": 10.0, "iv": 3.1645, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 43.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.7000007629394}, {"option": "NVD270115C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2063.0, "iv": 2.7443, "open_interest": 3.0, "volume": 0.0, "delta": 0.0498, "gamma": 0.0209, "vega": 0.0021, "theta": -0.0032, "rho": 0.0003, "theo": 0.0673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.4, "last_trade_time": "2025-04-04T09:58:03", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVD270115P00049000", "bid": 43.3, "bid_size": 549.0, "ask": 45.9, "ask_size": 10.0, "iv": 3.1862, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 44.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.7000007629394}, {"option": "NVD270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2073.0, "iv": 2.7602, "open_interest": 141.0, "volume": 0.0, "delta": 0.049, "gamma": 0.0205, "vega": 0.002, "theta": -0.0032, "rho": 0.0003, "theo": 0.0662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-04-29T09:47:09", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVD270115P00050000", "bid": 44.3, "bid_size": 549.0, "ask": 46.9, "ask_size": 10.0, "iv": 3.2075, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 45.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.7, "last_trade_time": "2025-12-26T15:50:51", "percent_change": 0.0, "prev_day_close": 45.7000007629394}, {"option": "NVD270115C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1982.0, "iv": 2.7757, "open_interest": 1.0, "volume": 0.0, "delta": 0.0482, "gamma": 0.0202, "vega": 0.002, "theta": -0.0032, "rho": 0.0003, "theo": 0.0652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2025-04-04T10:29:34", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVD270115P00051000", "bid": 45.3, "bid_size": 544.0, "ask": 47.9, "ask_size": 10.0, "iv": 3.2284, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 46.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.75}, {"option": "NVD270115C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1817.0, "iv": 2.5496, "open_interest": 48.0, "volume": 0.0, "delta": 0.0474, "gamma": 0.0198, "vega": 0.002, "theta": -0.0031, "rho": 0.0003, "theo": 0.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2025-11-21T09:50:33", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NVD270115P00052000", "bid": 46.3, "bid_size": 549.0, "ask": 48.9, "ask_size": 10.0, "iv": 3.2489, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 47.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "NVD270115C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2039.0, "iv": 2.8056, "open_interest": 2.0, "volume": 0.0, "delta": 0.0467, "gamma": 0.0195, "vega": 0.002, "theta": -0.0031, "rho": 0.0003, "theo": 0.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2025-05-27T09:30:00", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVD270115P00053000", "bid": 47.3, "bid_size": 549.0, "ask": 49.9, "ask_size": 10.0, "iv": 3.2691, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 48.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "NVD270115C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2083.0, "iv": 2.8202, "open_interest": 1.0, "volume": 0.0, "delta": 0.0459, "gamma": 0.0192, "vega": 0.0019, "theta": -0.0031, "rho": 0.0003, "theo": 0.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2025-05-20T09:30:00", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVD270115P00054000", "bid": 48.3, "bid_size": 549.0, "ask": 50.9, "ask_size": 10.0, "iv": 3.2889, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 49.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "NVD270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2047.0, "iv": 2.8344, "open_interest": 11.0, "volume": 0.0, "delta": 0.0452, "gamma": 0.0189, "vega": 0.0019, "theta": -0.003, "rho": 0.0003, "theo": 0.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-04-17T11:25:43", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVD270115P00055000", "bid": 49.3, "bid_size": 549.0, "ask": 51.9, "ask_size": 10.0, "iv": 3.3084, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 50.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "NVD270115C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1970.0, "iv": 2.8483, "open_interest": 2.0, "volume": 0.0, "delta": 0.0446, "gamma": 0.0186, "vega": 0.0019, "theta": -0.003, "rho": 0.0003, "theo": 0.0605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2025-06-06T09:30:00", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVD270115P00056000", "bid": 50.3, "bid_size": 549.0, "ask": 52.9, "ask_size": 10.0, "iv": 3.3276, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 51.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.75}, {"option": "NVD270115C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1970.0, "iv": 2.8619, "open_interest": 0.0, "volume": 0.0, "delta": 0.0439, "gamma": 0.0183, "vega": 0.0019, "theta": -0.003, "rho": 0.0003, "theo": 0.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVD270115P00057000", "bid": 51.3, "bid_size": 549.0, "ask": 53.9, "ask_size": 10.0, "iv": 3.3464, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 52.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "NVD270115C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2050.0, "iv": 2.8753, "open_interest": 0.0, "volume": 0.0, "delta": 0.0433, "gamma": 0.0181, "vega": 0.0018, "theta": -0.003, "rho": 0.0003, "theo": 0.0588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVD270115P00058000", "bid": 52.3, "bid_size": 549.0, "ask": 54.9, "ask_size": 10.0, "iv": 3.365, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 53.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "NVD270115C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2104.0, "iv": 2.8884, "open_interest": 2.0, "volume": 0.0, "delta": 0.0427, "gamma": 0.0178, "vega": 0.0018, "theta": -0.0029, "rho": 0.0003, "theo": 0.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2025-06-23T15:57:22", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVD270115P00059000", "bid": 53.3, "bid_size": 549.0, "ask": 55.9, "ask_size": 10.0, "iv": 3.3833, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 54.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.7000007629394}, {"option": "NVD270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2003.0, "iv": 2.9013, "open_interest": 6.0, "volume": 0.0, "delta": 0.0421, "gamma": 0.0176, "vega": 0.0018, "theta": -0.0029, "rho": 0.0003, "theo": 0.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-02T14:17:41", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVD270115P00060000", "bid": 54.3, "bid_size": 544.0, "ask": 56.9, "ask_size": 10.0, "iv": 3.4013, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 55.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.75}, {"option": "NVD270115C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2064.0, "iv": 2.9139, "open_interest": 1.0, "volume": 0.0, "delta": 0.0415, "gamma": 0.0173, "vega": 0.0018, "theta": -0.0029, "rho": 0.0003, "theo": 0.0564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2025-05-21T09:30:00", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVD270115P00061000", "bid": 55.3, "bid_size": 549.0, "ask": 57.9, "ask_size": 10.0, "iv": 3.419, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 56.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "NVD270115C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1975.0, "iv": 2.9263, "open_interest": 0.0, "volume": 0.0, "delta": 0.041, "gamma": 0.0171, "vega": 0.0018, "theta": -0.0029, "rho": 0.0003, "theo": 0.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVD270115P00062000", "bid": 56.3, "bid_size": 549.0, "ask": 58.9, "ask_size": 10.0, "iv": 3.4365, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 57.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "NVD270115C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2058.0, "iv": 2.9385, "open_interest": 0.0, "volume": 0.0, "delta": 0.0404, "gamma": 0.0168, "vega": 0.0017, "theta": -0.0028, "rho": 0.0002, "theo": 0.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVD270115P00063000", "bid": 57.3, "bid_size": 549.0, "ask": 59.9, "ask_size": 10.0, "iv": 3.4535, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 58.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.75}, {"option": "NVD270115C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2094.0, "iv": 2.9504, "open_interest": 0.0, "volume": 0.0, "delta": 0.0399, "gamma": 0.0166, "vega": 0.0017, "theta": -0.0028, "rho": 0.0002, "theo": 0.0542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVD270115P00064000", "bid": 58.3, "bid_size": 550.0, "ask": 60.9, "ask_size": 10.0, "iv": 3.4703, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 59.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.7000007629394}, {"option": "NVD270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2103.0, "iv": 2.9622, "open_interest": 0.0, "volume": 0.0, "delta": 0.0394, "gamma": 0.0164, "vega": 0.0017, "theta": -0.0028, "rho": 0.0002, "theo": 0.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVD270115P00065000", "bid": 59.3, "bid_size": 549.0, "ask": 61.9, "ask_size": 10.0, "iv": 3.4868, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 60.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.75}, {"option": "NVD270115C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1969.0, "iv": 2.9737, "open_interest": 0.0, "volume": 0.0, "delta": 0.0389, "gamma": 0.0162, "vega": 0.0017, "theta": -0.0028, "rho": 0.0002, "theo": 0.0528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVD270115P00066000", "bid": 60.3, "bid_size": 549.0, "ask": 62.9, "ask_size": 10.0, "iv": 3.503, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 61.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.75}, {"option": "NVD270115C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1979.0, "iv": 2.9851, "open_interest": 0.0, "volume": 0.0, "delta": 0.0384, "gamma": 0.016, "vega": 0.0017, "theta": -0.0028, "rho": 0.0002, "theo": 0.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVD270115P00067000", "bid": 61.3, "bid_size": 544.0, "ask": 63.9, "ask_size": 10.0, "iv": 3.5191, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 62.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.75}, {"option": "NVD270115C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1974.0, "iv": 2.9962, "open_interest": 0.0, "volume": 0.0, "delta": 0.0379, "gamma": 0.0158, "vega": 0.0016, "theta": -0.0027, "rho": 0.0002, "theo": 0.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVD270115P00068000", "bid": 62.3, "bid_size": 549.0, "ask": 64.9, "ask_size": 10.0, "iv": 3.535, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 63.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.75}, {"option": "NVD270115C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1206.0, "iv": 2.7577, "open_interest": 24.0, "volume": 0.0, "delta": 0.0374, "gamma": 0.0156, "vega": 0.0016, "theta": -0.0027, "rho": 0.0002, "theo": 0.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-04-17T11:25:21", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NVD270115P00069000", "bid": 63.3, "bid_size": 549.0, "ask": 65.9, "ask_size": 10.0, "iv": 3.5506, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 64.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.75}, {"option": "NVD270319C00001000", "bid": 2.9, "bid_size": 360.0, "ask": 4.0, "ask_size": 360.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0122, "vega": 0.0018, "theta": -0.0009, "rho": 0.0028, "theo": 3.8358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-07-27T10:11:08", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "NVD270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 921.0, "iv": 1.9461, "open_interest": 0.0, "volume": 0.0, "delta": -0.0289, "gamma": 0.0123, "vega": 0.0019, "theta": -0.0013, "rho": -0.0008, "theo": 0.0991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NVD270319C00002000", "bid": 1.95, "bid_size": 387.0, "ask": 3.1, "ask_size": 387.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0372, "vega": 0.0037, "theta": -0.0014, "rho": 0.0057, "theo": 2.9034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-08T09:44:37", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "NVD270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1030.0, "iv": 1.5233, "open_interest": 0.0, "volume": 0.0, "delta": -0.0687, "gamma": 0.0376, "vega": 0.0037, "theta": -0.0017, "rho": -0.0016, "theo": 0.1502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "NVD270319C00003000", "bid": 1.0, "bid_size": 815.0, "ask": 2.05, "ask_size": 804.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9034, "gamma": 0.0871, "vega": 0.0061, "theta": -0.0018, "rho": 0.008, "theo": 1.9936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-20T14:52:48", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "NVD270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1310.0, "iv": 1.0954, "open_interest": 0.0, "volume": 0.0, "delta": -0.1377, "gamma": 0.0892, "vega": 0.0062, "theta": -0.002, "rho": -0.0028, "theo": 0.2252, "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": 0.349999994039536}, {"option": "NVD270319C00004000", "bid": 0.4, "bid_size": 1544.0, "ask": 1.35, "ask_size": 1307.0, "iv": 0.3294, "open_interest": 151.0, "volume": 3.0, "delta": 0.7687, "gamma": 0.174, "vega": 0.0094, "theta": -0.0022, "rho": 0.0087, "theo": 1.1866, "change": -0.245, "open": 0.83, "high": 0.83, "low": 0.83, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-11-02T11:12:57", "percent_change": -22.7907, "prev_day_close": 0.875000014901161}, {"option": "NVD270319P00004000", "bid": 0.2, "bid_size": 1441.0, "ask": 1.2, "ask_size": 1122.0, "iv": 0.9977, "open_interest": 0.0, "volume": 0.0, "delta": -0.279, "gamma": 0.1825, "vega": 0.0094, "theta": -0.0024, "rho": -0.005, "theo": 0.4078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-07-30T11:04:53", "percent_change": 0.0, "prev_day_close": 0.700000025331974}, {"option": "NVD270319C00005000", "bid": 0.2, "bid_size": 1560.0, "ask": 0.95, "ask_size": 1481.0, "iv": 0.5697, "open_interest": 25.0, "volume": 2.0, "delta": 0.5689, "gamma": 0.2132, "vega": 0.0115, "theta": -0.0028, "rho": 0.007, "theo": 0.7128, "change": -0.15, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T14:40:44", "percent_change": -20.0, "prev_day_close": 0.574999995529652}, {"option": "NVD270319P00005000", "bid": 0.85, "bid_size": 1133.0, "ask": 1.85, "ask_size": 1056.0, "iv": 1.0614, "open_interest": 0.0, "volume": 0.0, "delta": -0.4916, "gamma": 0.2304, "vega": 0.0112, "theta": -0.003, "rho": -0.0081, "theo": 0.9358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "NVD270319C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1414.0, "iv": 0.6502, "open_interest": 36.0, "volume": 0.0, "delta": 0.435, "gamma": 0.1818, "vega": 0.0113, "theta": -0.0032, "rho": 0.0054, "theo": 0.5374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-02T14:16:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVD270319P00006000", "bid": 1.5, "bid_size": 1324.0, "ask": 4.2, "ask_size": 701.0, "iv": 1.7741, "open_interest": 0.0, "volume": 0.0, "delta": -0.6325, "gamma": 0.1996, "vega": 0.0105, "theta": -0.0034, "rho": -0.0102, "theo": 1.7661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499998807907}, {"option": "NVD270319C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1475.0, "iv": 0.7765, "open_interest": 11.0, "volume": 0.0, "delta": 0.3593, "gamma": 0.1514, "vega": 0.0107, "theta": -0.0035, "rho": 0.0044, "theo": 0.4544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-10-20T10:08:48", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "NVD270319P00007000", "bid": 2.35, "bid_size": 814.0, "ask": 5.0, "ask_size": 184.0, "iv": 1.8057, "open_interest": 0.0, "volume": 0.0, "delta": -0.7114, "gamma": 0.1679, "vega": 0.0095, "theta": -0.0036, "rho": -0.0113, "theo": 2.6871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "NVD270319C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1498.0, "iv": 0.8572, "open_interest": 1.0, "volume": 3.0, "delta": 0.311, "gamma": 0.1296, "vega": 0.01, "theta": -0.0036, "rho": 0.0038, "theo": 0.4031, "change": 0.005, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-02T11:12:57", "percent_change": 1.53847, "prev_day_close": 0.174999997019768}, {"option": "NVD270319P00008000", "bid": 3.1, "bid_size": 803.0, "ask": 5.9, "ask_size": 25.0, "iv": 1.8045, "open_interest": 0.0, "volume": 0.0, "delta": -0.7617, "gamma": 0.1452, "vega": 0.0086, "theta": -0.0036, "rho": -0.0122, "theo": 3.6384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "NVD270319C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1613.0, "iv": 0.9948, "open_interest": 1.0, "volume": 0.0, "delta": 0.2772, "gamma": 0.1139, "vega": 0.0095, "theta": -0.0036, "rho": 0.0033, "theo": 0.3666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-30T10:58:13", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "NVD270319P00009000", "bid": 3.9, "bid_size": 845.0, "ask": 6.9, "ask_size": 26.0, "iv": 1.8453, "open_interest": 0.0, "volume": 0.0, "delta": -0.7972, "gamma": 0.1288, "vega": 0.0078, "theta": -0.0036, "rho": -0.0125, "theo": 4.6038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "NVD270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1123.0, "iv": 1.0588, "open_interest": 2.0, "volume": 0.0, "delta": 0.2517, "gamma": 0.102, "vega": 0.009, "theta": -0.0037, "rho": 0.003, "theo": 0.3386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-10-23T15:51:57", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "NVD270319P00010000", "bid": 4.7, "bid_size": 387.0, "ask": 7.9, "ask_size": 9.0, "iv": 1.8673, "open_interest": 0.0, "volume": 0.0, "delta": -0.8243, "gamma": 0.1164, "vega": 0.0071, "theta": -0.0036, "rho": -0.0127, "theo": 5.5776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "NVD270319C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1129.0, "iv": 1.1394, "open_interest": 11.0, "volume": 0.0, "delta": 0.2317, "gamma": 0.0928, "vega": 0.0086, "theta": -0.0037, "rho": 0.0027, "theo": 0.3159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-23T15:51:57", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "NVD270319P00011000", "bid": 5.6, "bid_size": 395.0, "ask": 8.9, "ask_size": 9.0, "iv": 1.9194, "open_interest": 0.0, "volume": 0.0, "delta": -0.8463, "gamma": 0.1079, "vega": 0.0065, "theta": -0.0036, "rho": -0.0131, "theo": 6.5565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "NVD270617C00001000", "bid": 2.8, "bid_size": 570.0, "ask": 4.2, "ask_size": 570.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0121, "vega": 0.0027, "theta": -0.0002, "rho": 0.0043, "theo": 4.0086, "change": 0.0, "open": 0.0, "high": 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": "NVD270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1059.0, "iv": 2.2384, "open_interest": 0.0, "volume": 0.0, "delta": -0.033, "gamma": 0.0122, "vega": 0.0027, "theta": -0.001, "rho": -0.0016, "theo": 0.1421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "NVD270617C00002000", "bid": 1.8, "bid_size": 597.0, "ask": 3.2, "ask_size": 597.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0354, "vega": 0.0053, "theta": -0.0007, "rho": 0.0086, "theo": 3.1101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "NVD270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 988.0, "iv": 1.3425, "open_interest": 0.0, "volume": 0.0, "delta": -0.0781, "gamma": 0.0362, "vega": 0.0053, "theta": -0.0013, "rho": -0.0031, "theo": 0.217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "NVD270617C00003000", "bid": 0.95, "bid_size": 597.0, "ask": 2.4, "ask_size": 597.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9187, "gamma": 0.0766, "vega": 0.0084, "theta": -0.0011, "rho": 0.0121, "theo": 2.2392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-19T10:20:04", "percent_change": 0.0, "prev_day_close": 1.55000004172325}, {"option": "NVD270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 991.0, "iv": 1.0221, "open_interest": 0.0, "volume": 0.0, "delta": -0.1506, "gamma": 0.0798, "vega": 0.0085, "theta": -0.0016, "rho": -0.0053, "theo": 0.322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NVD270617C00004000", "bid": 0.5, "bid_size": 1407.0, "ask": 1.7, "ask_size": 1234.0, "iv": 0.3521, "open_interest": 20.0, "volume": 0.0, "delta": 0.7998, "gamma": 0.1372, "vega": 0.0121, "theta": -0.0015, "rho": 0.0135, "theo": 1.4772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-30T15:53:38", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "NVD270617P00004000", "bid": 0.65, "bid_size": 282.0, "ask": 1.55, "ask_size": 950.0, "iv": 1.14, "open_interest": 0.0, "volume": 0.0, "delta": -0.2786, "gamma": 0.1475, "vega": 0.0122, "theta": -0.0018, "rho": -0.0086, "theo": 0.5439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09999996423721}, {"option": "NVD270617C00005000", "bid": 0.2, "bid_size": 1407.0, "ask": 1.35, "ask_size": 1322.0, "iv": 0.5173, "open_interest": 3.0, "volume": 0.0, "delta": 0.6409, "gamma": 0.1722, "vega": 0.0147, "theta": -0.002, "rho": 0.012, "theo": 0.9901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-22T15:06:18", "percent_change": 0.0, "prev_day_close": 0.775000013411045}, {"option": "NVD270617P00005000", "bid": 0.95, "bid_size": 911.0, "ask": 2.25, "ask_size": 1016.0, "iv": 1.0466, "open_interest": 0.0, "volume": 0.0, "delta": -0.4534, "gamma": 0.1924, "vega": 0.0143, "theta": -0.0022, "rho": -0.0126, "theo": 1.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999999403954}, {"option": "NVD270617C00006000", "bid": 0.4, "bid_size": 981.0, "ask": 1.05, "ask_size": 1245.0, "iv": 0.6975, "open_interest": 7.0, "volume": 1.0, "delta": 0.5187, "gamma": 0.1623, "vega": 0.0152, "theta": -0.0023, "rho": 0.0099, "theo": 0.7676, "change": -0.1, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T12:42:38", "percent_change": -13.3333, "prev_day_close": 0.625000014901161}, {"option": "NVD270617P00006000", "bid": 2.05, "bid_size": 527.0, "ask": 3.2, "ask_size": 580.0, "iv": 1.2694, "open_interest": 0.0, "volume": 0.0, "delta": -0.5873, "gamma": 0.1859, "vega": 0.014, "theta": -0.0024, "rho": -0.0153, "theo": 1.8418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "NVD270617C00007000", "bid": 0.05, "bid_size": 1411.0, "ask": 1.0, "ask_size": 1360.0, "iv": 0.7107, "open_interest": 0.0, "volume": 0.0, "delta": 0.4413, "gamma": 0.1439, "vega": 0.0149, "theta": -0.0025, "rho": 0.0084, "theo": 0.6546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "NVD270617P00007000", "bid": 2.6, "bid_size": 1208.0, "ask": 5.0, "ask_size": 628.0, "iv": 1.5465, "open_interest": 0.0, "volume": 0.0, "delta": -0.6712, "gamma": 0.1674, "vega": 0.0129, "theta": -0.0025, "rho": -0.017, "theo": 2.7354, "change": 0.0, "open": 0.0, "high": 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": "NVD280121C00001000", "bid": 2.4, "bid_size": 752.0, "ask": 4.5, "ask_size": 752.0, "iv": 0.0, "open_interest": 15.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0112, "vega": 0.0038, "theta": 0.0, "rho": 0.0076, "theo": 4.3638, "change": 0.0, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-02T12:52:44", "percent_change": 1.44496e-06, "prev_day_close": 3.54999995231628}, {"option": "NVD280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1354.0, "iv": 2.076, "open_interest": 672.0, "volume": 0.0, "delta": -0.0341, "gamma": 0.0116, "vega": 0.0039, "theta": -0.0006, "rho": -0.0035, "theo": 0.1742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-02-04T15:24:52", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NVD280121C00002000", "bid": 1.45, "bid_size": 764.0, "ask": 3.3, "ask_size": 764.0, "iv": 0.0, "open_interest": 105.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0316, "vega": 0.0076, "theta": -0.0004, "rho": 0.0155, "theo": 3.5156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-10-09T11:13:38", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "NVD280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 4.0, "iv": 0.8056, "open_interest": 2223.0, "volume": 0.0, "delta": -0.081, "gamma": 0.0332, "vega": 0.0077, "theta": -0.0008, "rho": -0.0066, "theo": 0.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T15:04:07", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "NVD280121C00003000", "bid": 0.8, "bid_size": 836.0, "ask": 2.95, "ask_size": 865.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0637, "vega": 0.0118, "theta": -0.0006, "rho": 0.0218, "theo": 2.6994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-10-27T13:18:09", "percent_change": 0.0, "prev_day_close": 1.72500005364418}, {"option": "NVD280121P00003000", "bid": 0.35, "bid_size": 543.0, "ask": 1.25, "ask_size": 1048.0, "iv": 1.041, "open_interest": 66.0, "volume": 0.0, "delta": -0.1524, "gamma": 0.0694, "vega": 0.0121, "theta": -0.001, "rho": -0.0106, "theo": 0.4139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-07T09:45:49", "percent_change": 0.0, "prev_day_close": 0.799999997019768}, {"option": "NVD280121C00004000", "bid": 0.3, "bid_size": 1429.0, "ask": 1.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 115.0, "volume": 0.0, "delta": 0.8889, "gamma": 0.1054, "vega": 0.0166, "theta": -0.0009, "rho": 0.0251, "theo": 1.9862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-30T12:36:37", "percent_change": 0.0, "prev_day_close": 1.07499997317791}, {"option": "NVD280121P00004000", "bid": 0.3, "bid_size": 458.0, "ask": 2.1, "ask_size": 1060.0, "iv": 1.0473, "open_interest": 86.0, "volume": 0.0, "delta": -0.2657, "gamma": 0.1212, "vega": 0.0167, "theta": -0.0012, "rho": -0.0158, "theo": 0.6706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-29T15:59:13", "percent_change": 0.0, "prev_day_close": 1.37499994039536}, {"option": "NVD280121C00005000", "bid": 0.15, "bid_size": 660.0, "ask": 1.95, "ask_size": 1097.0, "iv": 0.5035, "open_interest": 107.0, "volume": 0.0, "delta": 0.7657, "gamma": 0.1358, "vega": 0.0204, "theta": -0.0012, "rho": 0.0244, "theo": 1.4816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-23T14:47:11", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "NVD280121P00005000", "bid": 1.15, "bid_size": 3.0, "ask": 2.95, "ask_size": 1021.0, "iv": 1.06, "open_interest": 362.0, "volume": 0.0, "delta": -0.4141, "gamma": 0.1664, "vega": 0.0195, "theta": -0.0015, "rho": -0.0214, "theo": 1.1616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-24T14:02:13", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "NVD280121C00006000", "bid": 0.2, "bid_size": 1.0, "ask": 1.8, "ask_size": 1416.0, "iv": 0.5311, "open_interest": 27.0, "volume": 0.0, "delta": 0.6573, "gamma": 0.1413, "vega": 0.0222, "theta": -0.0014, "rho": 0.0218, "theo": 1.1962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T14:47:55", "percent_change": 0.0, "prev_day_close": 0.999999977648258}, {"option": "NVD280121P00006000", "bid": 1.75, "bid_size": 957.0, "ask": 3.8, "ask_size": 1009.0, "iv": 1.0638, "open_interest": 13.0, "volume": 0.0, "delta": -0.5465, "gamma": 0.1815, "vega": 0.0196, "theta": -0.0018, "rho": -0.0257, "theo": 1.8893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-10-14T15:50:45", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "NVD280121C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 1125.0, "iv": 0.5695, "open_interest": 21.0, "volume": 0.0, "delta": 0.5782, "gamma": 0.1349, "vega": 0.0226, "theta": -0.0016, "rho": 0.0194, "theo": 1.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-22T10:38:38", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "NVD280121P00007000", "bid": 2.55, "bid_size": 952.0, "ask": 4.6, "ask_size": 997.0, "iv": 1.0805, "open_interest": 11.0, "volume": 0.0, "delta": -0.6426, "gamma": 0.1793, "vega": 0.0182, "theta": -0.0019, "rho": -0.0272, "theo": 2.7435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-10-14T11:55:29", "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "NVD280121C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 1399.0, "iv": 0.624, "open_interest": 11.0, "volume": 0.0, "delta": 0.521, "gamma": 0.1262, "vega": 0.0225, "theta": -0.0017, "rho": 0.0174, "theo": 0.9268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T10:39:01", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "NVD280121P00008000", "bid": 3.0, "bid_size": 1265.0, "ask": 6.1, "ask_size": 563.0, "iv": 1.1644, "open_interest": 10.0, "volume": 0.0, "delta": -0.7113, "gamma": 0.1715, "vega": 0.0164, "theta": -0.002, "rho": -0.0275, "theo": 3.6532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.27, "last_trade_time": "2026-10-14T11:54:40", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "NVD280121C00009000", "bid": 0.15, "bid_size": 999.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.6134, "open_interest": 360.0, "volume": 3.0, "delta": 0.4777, "gamma": 0.118, "vega": 0.0222, "theta": -0.0018, "rho": 0.0159, "theo": 0.8507, "change": 0.05, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T13:47:18", "percent_change": 11.1111, "prev_day_close": 0.575000002980232}, {"option": "NVD280121P00009000", "bid": 3.7, "bid_size": 1243.0, "ask": 6.8, "ask_size": 550.0, "iv": 1.0977, "open_interest": 20.0, "volume": 0.0, "delta": -0.766, "gamma": 0.166, "vega": 0.0146, "theta": -0.002, "rho": -0.0276, "theo": 4.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.34, "last_trade_time": "2026-10-14T11:55:29", "percent_change": 0.0, "prev_day_close": 5.25000011920929}, {"option": "NVD280121C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 1484.0, "iv": 0.7778, "open_interest": 205.0, "volume": 0.0, "delta": 0.4438, "gamma": 0.1108, "vega": 0.0218, "theta": -0.0018, "rho": 0.0148, "theo": 0.7923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-30T14:55:12", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "NVD280121P00010000", "bid": 4.4, "bid_size": 706.0, "ask": 8.0, "ask_size": 361.0, "iv": 1.143, "open_interest": 10.0, "volume": 0.0, "delta": -0.8077, "gamma": 0.1591, "vega": 0.013, "theta": -0.002, "rho": -0.0258, "theo": 5.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.22, "last_trade_time": "2026-10-14T11:54:40", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "NVD280121C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1143.0, "iv": 0.7587, "open_interest": 39.0, "volume": 0.0, "delta": 0.4162, "gamma": 0.1046, "vega": 0.0214, "theta": -0.0018, "rho": 0.0138, "theo": 0.7451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-17T12:37:26", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "NVD280121P00011000", "bid": 4.9, "bid_size": 531.0, "ask": 9.5, "ask_size": 191.0, "iv": 1.205, "open_interest": 8.0, "volume": 0.0, "delta": -0.8434, "gamma": 0.1523, "vega": 0.0095, "theta": -0.002, "rho": -0.0197, "theo": 6.5198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-02-17T09:36:12", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "NVD280121C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 1104.0, "iv": 0.7911, "open_interest": 45.0, "volume": 0.0, "delta": 0.3931, "gamma": 0.0992, "vega": 0.0209, "theta": -0.0019, "rho": 0.013, "theo": 0.7056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-04-30T12:25:18", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "NVD280121P00012000", "bid": 5.5, "bid_size": 396.0, "ask": 10.5, "ask_size": 19.0, "iv": 1.1579, "open_interest": 1.0, "volume": 0.0, "delta": -0.8764, "gamma": 0.1498, "vega": 0.0089, "theta": -0.002, "rho": -0.0212, "theo": 7.4982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.86, "last_trade_time": "2026-07-10T14:26:30", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "NVD280121C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 836.0, "iv": 0.6824, "open_interest": 20.0, "volume": 0.0, "delta": 0.3734, "gamma": 0.0946, "vega": 0.0205, "theta": -0.0019, "rho": 0.0123, "theo": 0.6718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-08-31T13:15:01", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "NVD280121P00013000", "bid": 6.5, "bid_size": 382.0, "ask": 11.5, "ask_size": 16.0, "iv": 1.2074, "open_interest": 0.0, "volume": 0.0, "delta": -0.9041, "gamma": 0.1476, "vega": 0.0084, "theta": -0.002, "rho": -0.0217, "theo": 8.4792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "NVD280121C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1181.0, "iv": 0.8537, "open_interest": 14.0, "volume": 0.0, "delta": 0.3564, "gamma": 0.0905, "vega": 0.0201, "theta": -0.0019, "rho": 0.0117, "theo": 0.6425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-03-11T11:49:33", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "NVD280121P00014000", "bid": 7.5, "bid_size": 396.0, "ask": 12.5, "ask_size": 18.0, "iv": 1.2531, "open_interest": 0.0, "volume": 0.0, "delta": -0.9261, "gamma": 0.1434, "vega": 0.0068, "theta": -0.002, "rho": -0.0177, "theo": 9.464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "NVD280121C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1245.0, "iv": 0.8731, "open_interest": 154.0, "volume": 0.0, "delta": 0.3414, "gamma": 0.0868, "vega": 0.0197, "theta": -0.0019, "rho": 0.0112, "theo": 0.6165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-24T13:47:49", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NVD280121P00015000", "bid": 8.5, "bid_size": 396.0, "ask": 13.5, "ask_size": 18.0, "iv": 1.2952, "open_interest": 0.0, "volume": 0.0, "delta": -0.943, "gamma": 0.1294, "vega": 0.004, "theta": -0.0018, "rho": -0.0014, "theo": 10.4551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "NVD280121C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 531.0, "iv": 0.7429, "open_interest": 8.0, "volume": 0.0, "delta": 0.328, "gamma": 0.0836, "vega": 0.0194, "theta": -0.0019, "rho": 0.0107, "theo": 0.5933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-03-31T15:31:57", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "NVD280121P00016000", "bid": 9.5, "bid_size": 384.0, "ask": 14.5, "ask_size": 17.0, "iv": 1.3345, "open_interest": 1.0, "volume": 0.0, "delta": -0.9553, "gamma": 0.0996, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 11.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.16, "last_trade_time": "2026-10-23T11:23:32", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "NVD280121C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 534.0, "iv": 0.7513, "open_interest": 15.0, "volume": 0.0, "delta": 0.3161, "gamma": 0.0806, "vega": 0.019, "theta": -0.0019, "rho": 0.0103, "theo": 0.5723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-07-08T15:29:24", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "NVD280121P00017000", "bid": 10.5, "bid_size": 396.0, "ask": 15.5, "ask_size": 16.0, "iv": 1.3712, "open_interest": 0.0, "volume": 0.0, "delta": -0.9665, "gamma": 0.0732, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 12.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "NVD280121C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1108.0, "iv": 0.9415, "open_interest": 0.0, "volume": 0.0, "delta": 0.3052, "gamma": 0.078, "vega": 0.0187, "theta": -0.0019, "rho": 0.0099, "theo": 0.5533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-06-23T14:32:49", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "NVD280121P00018000", "bid": 11.0, "bid_size": 396.0, "ask": 16.0, "ask_size": 10.0, "iv": 1.0621, "open_interest": 0.0, "volume": 0.0, "delta": -0.9766, "gamma": 0.0504, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 13.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "NVD280121C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1224.0, "iv": 0.9868, "open_interest": 35.0, "volume": 0.0, "delta": 0.2864, "gamma": 0.0733, "vega": 0.0181, "theta": -0.0019, "rho": 0.0093, "theo": 0.5199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-15T12:59:45", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "NVD280121P00020000", "bid": 13.0, "bid_size": 396.0, "ask": 18.0, "ask_size": 11.0, "iv": 1.1214, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0152, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 15.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-02-27T15:16:25", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "NVD1270115C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.9785, "open_interest": 144.0, "volume": 0.0, "delta": 0.0908, "gamma": 0.0387, "vega": 0.0033, "theta": -0.0045, "rho": 0.0006, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-02-04T09:30:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NVD1270115P00001000", "bid": 0.75, "bid_size": 5.0, "ask": 4.5, "ask_size": 2937.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.964, "gamma": 0.0498, "vega": 0.0015, "theta": -0.0042, "rho": -0.0064, "theo": 0.8186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2025-09-04T10:18:13", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "NVD1270115C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2263.0, "iv": 5.9734, "open_interest": 51.0, "volume": 0.0, "delta": 0.0527, "gamma": 0.0215, "vega": 0.0022, "theta": -0.0034, "rho": 0.0003, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-02-27T15:50:41", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NVD1270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 1.8182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.76, "last_trade_time": "2025-11-21T09:48:35", "percent_change": 0.0, "prev_day_close": 1.12499997764826}, {"option": "NVD1270115C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2358.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.0379, "gamma": 0.0153, "vega": 0.0016, "theta": -0.0028, "rho": 0.0002, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-03-09T15:46:25", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "NVD1270115P00003000", "bid": 0.5, "bid_size": 2552.0, "ask": 5.4, "ask_size": 3322.0, "iv": 8.335, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 2.8182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}], "symbol": "NVD", "security_type": "stock", "exchange_id": 2, "current_price": 4.4, "price_change": -0.138, "price_change_percent": -3.0396, "bid": 4.4, "ask": 4.41, "bid_size": 14700, "ask_size": 13300, "open": 4.3, "high": 4.56, "low": 4.2, "close": 4.54, "prev_day_close": 4.54, "volume": 190475924, "iv30": 85.545, "iv30_change": -0.823, "iv30_change_percent": -0.9529, "seqno": 11130063930, "last_trade_time": "2026-11-02T15:59:59", "tick": "down"}, "symbol": "NVD"}