{"timestamp": "2026-11-03 07:41:07", "data": {"options": [{"option": "NVDQ261120C00001000", "bid": 8.8, "bid_size": 205.0, "ask": 9.5, "ask_size": 205.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": 0.9992, "gamma": 0.0008, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 9.1661, "change": -0.45, "open": 8.65, "high": 8.65, "low": 8.65, "tick": "no_change", "last_trade_price": 8.65, "last_trade_time": "2026-11-02T11:41:14", "percent_change": -4.94505, "prev_day_close": 9.15000009536743}, {"option": "NVDQ261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 35.0, "iv": 5.1229, "open_interest": 0.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0013, "vega": 0.0004, "theta": -0.0049, "rho": 0.0, "theo": 0.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NVDQ261120C00002000", "bid": 7.8, "bid_size": 205.0, "ask": 8.5, "ask_size": 205.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9983, "gamma": 0.0022, "vega": 0.0001, "theta": -0.0112, "rho": 0.0, "theo": 8.1664, "change": -0.4, "open": 7.65, "high": 7.65, "low": 7.65, "tick": "no_change", "last_trade_price": 7.65, "last_trade_time": "2026-11-02T11:41:28", "percent_change": -4.96894, "prev_day_close": 8.15000009536743}, {"option": "NVDQ261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 481.0, "iv": 5.032, "open_interest": 0.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0031, "vega": 0.0006, "theta": -0.0061, "rho": -0.0001, "theo": 0.0386, "change": 0.0, "open": 0.0, "high": 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": "NVDQ261120C00003000", "bid": 6.8, "bid_size": 205.0, "ask": 7.5, "ask_size": 205.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": 0.9965, "gamma": 0.0048, "vega": 0.0001, "theta": -0.0116, "rho": 0.0001, "theo": 7.1671, "change": -0.39, "open": 6.66, "high": 6.66, "low": 6.66, "tick": "no_change", "last_trade_price": 6.66, "last_trade_time": "2026-11-02T11:42:20", "percent_change": -5.53191, "prev_day_close": 7.04999995231628}, {"option": "NVDQ261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 463.0, "iv": 3.7977, "open_interest": 0.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0058, "vega": 0.0009, "theta": -0.0069, "rho": -0.0001, "theo": 0.0459, "change": 0.0, "open": 0.0, "high": 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": "NVDQ261120C00004000", "bid": 5.8, "bid_size": 205.0, "ask": 6.5, "ask_size": 205.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0095, "vega": 0.0002, "theta": -0.012, "rho": 0.0001, "theo": 6.1681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "NVDQ261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 461.0, "iv": 2.9623, "open_interest": 0.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.01, "vega": 0.0012, "theta": -0.0078, "rho": -0.0002, "theo": 0.0545, "change": 0.0, "open": 0.0, "high": 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": "NVDQ261120C00005000", "bid": 4.8, "bid_size": 205.0, "ask": 5.5, "ask_size": 205.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0199, "vega": 0.0004, "theta": -0.012, "rho": 0.0002, "theo": 5.1699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.75, "last_trade_time": "2026-10-30T12:00:39", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "NVDQ261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 595.0, "iv": 2.2216, "open_interest": 1.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.017, "vega": 0.0017, "theta": -0.0087, "rho": -0.0002, "theo": 0.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-21T10:48:36", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NVDQ261120C00006000", "bid": 3.8, "bid_size": 205.0, "ask": 4.5, "ask_size": 205.0, "iv": 0.0, "open_interest": 2.0, "volume": 2.0, "delta": 0.9761, "gamma": 0.0379, "vega": 0.001, "theta": -0.0125, "rho": 0.0005, "theo": 4.1753, "change": -0.4, "open": 3.65, "high": 3.65, "low": 3.65, "tick": "no_change", "last_trade_price": 3.65, "last_trade_time": "2026-11-02T11:40:59", "percent_change": -9.87654, "prev_day_close": 4.05000007152557}, {"option": "NVDQ261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 605.0, "iv": 1.8079, "open_interest": 0.0, "volume": 0.0, "delta": -0.0506, "gamma": 0.0292, "vega": 0.0023, "theta": -0.0099, "rho": -0.0003, "theo": 0.0847, "change": 0.0, "open": 0.0, "high": 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": "NVDQ261120C00007000", "bid": 2.8, "bid_size": 259.0, "ask": 3.5, "ask_size": 260.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9487, "gamma": 0.0677, "vega": 0.0021, "theta": -0.0139, "rho": 0.0008, "theo": 3.189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-10-23T09:44:39", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "NVDQ261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 623.0, "iv": 1.4282, "open_interest": 1.0, "volume": 0.0, "delta": -0.0803, "gamma": 0.0516, "vega": 0.0034, "theta": -0.0116, "rho": -0.0005, "theo": 0.1162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-21T13:52:17", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVDQ261120C00008000", "bid": 1.95, "bid_size": 579.0, "ask": 2.6, "ask_size": 528.0, "iv": 1.1334, "open_interest": 34.0, "volume": 1.0, "delta": 0.8887, "gamma": 0.1122, "vega": 0.0038, "theta": -0.0169, "rho": 0.0014, "theo": 2.2312, "change": -0.525, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-02T11:39:53", "percent_change": -23.0769, "prev_day_close": 2.15000003576279}, {"option": "NVDQ261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 697.0, "iv": 1.16, "open_interest": 6.0, "volume": 0.0, "delta": -0.1391, "gamma": 0.0942, "vega": 0.005, "theta": -0.0141, "rho": -0.0009, "theo": 0.1823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-26T09:56:17", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "NVDQ261120C00009000", "bid": 1.25, "bid_size": 624.0, "ask": 1.9, "ask_size": 626.0, "iv": 1.1652, "open_interest": 29.0, "volume": 1.0, "delta": 0.7517, "gamma": 0.1792, "vega": 0.0068, "theta": -0.0202, "rho": 0.0019, "theo": 1.3795, "change": -0.35, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-02T10:11:41", "percent_change": -23.3333, "prev_day_close": 1.47500002384186}, {"option": "NVDQ261120P00009000", "bid": 0.25, "bid_size": 678.0, "ask": 0.7, "ask_size": 717.0, "iv": 1.0448, "open_interest": 9.0, "volume": 1.0, "delta": -0.2645, "gamma": 0.1598, "vega": 0.0073, "theta": -0.0182, "rho": -0.0017, "theo": 0.3618, "change": 0.025, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T09:33:07", "percent_change": 5.26316, "prev_day_close": 0.474999994039536}, {"option": "NVDQ261120C00010000", "bid": 0.75, "bid_size": 679.0, "ask": 1.2, "ask_size": 666.0, "iv": 1.096, "open_interest": 48.0, "volume": 4.0, "delta": 0.5443, "gamma": 0.1957, "vega": 0.0088, "theta": -0.0241, "rho": 0.0018, "theo": 0.8282, "change": -0.1, "open": 0.73, "high": 0.95, "low": 0.66, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-02T10:54:03", "percent_change": -9.52381, "prev_day_close": 0.975000023841858}, {"option": "NVDQ261120P00010000", "bid": 0.7, "bid_size": 677.0, "ask": 1.2, "ask_size": 670.0, "iv": 1.059, "open_interest": 3.0, "volume": 2.0, "delta": -0.4545, "gamma": 0.1845, "vega": 0.0088, "theta": -0.0228, "rho": -0.003, "theo": 0.8353, "change": 0.075, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T12:51:01", "percent_change": 8.10811, "prev_day_close": 0.950000017881394}, {"option": "NVDQ261120C00011000", "bid": 0.4, "bid_size": 697.0, "ask": 0.85, "ask_size": 702.0, "iv": 1.1318, "open_interest": 3.0, "volume": 0.0, "delta": 0.3868, "gamma": 0.1607, "vega": 0.0085, "theta": -0.026, "rho": 0.0014, "theo": 0.5669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-30T14:49:58", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "NVDQ261120P00011000", "bid": 1.4, "bid_size": 649.0, "ask": 2.15, "ask_size": 620.0, "iv": 1.2876, "open_interest": 0.0, "volume": 0.0, "delta": -0.6022, "gamma": 0.1547, "vega": 0.0084, "theta": -0.0249, "rho": -0.0042, "theo": 1.5838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "NVDQ261120C00012000", "bid": 0.15, "bid_size": 716.0, "ask": 0.75, "ask_size": 644.0, "iv": 1.2329, "open_interest": 11.0, "volume": 2.0, "delta": 0.2907, "gamma": 0.1259, "vega": 0.0076, "theta": -0.026, "rho": 0.0011, "theo": 0.4293, "change": -0.21, "open": 0.15, "high": 0.24, "low": 0.15, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-02T10:19:52", "percent_change": -46.6667, "prev_day_close": 0.350000008940697}, {"option": "NVDQ261120P00012000", "bid": 2.0, "bid_size": 598.0, "ask": 2.95, "ask_size": 597.0, "iv": 1.2397, "open_interest": 2.0, "volume": 0.0, "delta": -0.694, "gamma": 0.1223, "vega": 0.0076, "theta": -0.025, "rho": -0.0052, "theo": 2.4493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.62, "last_trade_time": "2026-10-21T09:32:13", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "NVDQ261120C00013000", "bid": 0.05, "bid_size": 897.0, "ask": 0.45, "ask_size": 707.0, "iv": 1.1883, "open_interest": 0.0, "volume": 0.0, "delta": 0.2291, "gamma": 0.1002, "vega": 0.0068, "theta": -0.0253, "rho": 0.0009, "theo": 0.3439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "NVDQ261120P00013000", "bid": 2.85, "bid_size": 625.0, "ask": 3.8, "ask_size": 90.0, "iv": 1.2742, "open_interest": 0.0, "volume": 0.0, "delta": -0.7534, "gamma": 0.0978, "vega": 0.0067, "theta": -0.0242, "rho": -0.006, "theo": 3.3641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "NVDQ261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 292.0, "iv": 1.2962, "open_interest": 0.0, "volume": 0.0, "delta": 0.1867, "gamma": 0.0816, "vega": 0.006, "theta": -0.0241, "rho": 0.0008, "theo": 0.2849, "change": 0.0, "open": 0.0, "high": 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": "NVDQ261120P00014000", "bid": 3.7, "bid_size": 265.0, "ask": 4.7, "ask_size": 40.0, "iv": 1.2555, "open_interest": 11.0, "volume": 0.0, "delta": -0.7945, "gamma": 0.08, "vega": 0.0059, "theta": -0.0231, "rho": -0.0068, "theo": 4.3042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.19, "last_trade_time": "2026-09-18T15:10:52", "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "NVDQ261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 274.0, "iv": 1.4668, "open_interest": 3.0, "volume": 0.0, "delta": 0.1559, "gamma": 0.068, "vega": 0.0053, "theta": -0.0228, "rho": 0.0006, "theo": 0.2413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-29T12:46:21", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NVDQ261120P00015000", "bid": 4.7, "bid_size": 287.0, "ask": 5.7, "ask_size": 39.0, "iv": 1.4281, "open_interest": 0.0, "volume": 0.0, "delta": -0.8244, "gamma": 0.0667, "vega": 0.0053, "theta": -0.0217, "rho": -0.0075, "theo": 5.2594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999980926514}, {"option": "NVDQ261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 278.0, "iv": 1.5657, "open_interest": 0.0, "volume": 0.0, "delta": 0.1328, "gamma": 0.0576, "vega": 0.0048, "theta": -0.0216, "rho": 0.0005, "theo": 0.208, "change": 0.0, "open": 0.0, "high": 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": "NVDQ261120P00016000", "bid": 5.6, "bid_size": 286.0, "ask": 6.6, "ask_size": 38.0, "iv": 1.317, "open_interest": 0.0, "volume": 0.0, "delta": -0.8472, "gamma": 0.0566, "vega": 0.0047, "theta": -0.0204, "rho": -0.0081, "theo": 6.2242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "NVDQ261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 304.0, "iv": 1.7028, "open_interest": 0.0, "volume": 0.0, "delta": 0.1146, "gamma": 0.0494, "vega": 0.0043, "theta": -0.0203, "rho": 0.0005, "theo": 0.1814, "change": 0.0, "open": 0.0, "high": 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": "NVDQ261120P00017000", "bid": 6.5, "bid_size": 286.0, "ask": 7.6, "ask_size": 33.0, "iv": 1.2304, "open_interest": 0.0, "volume": 0.0, "delta": -0.8649, "gamma": 0.0487, "vega": 0.0043, "theta": -0.019, "rho": -0.0088, "theo": 7.1957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "NVDQ261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 355.0, "iv": 1.8289, "open_interest": 0.0, "volume": 0.0, "delta": 0.1001, "gamma": 0.043, "vega": 0.0039, "theta": -0.0191, "rho": 0.0004, "theo": 0.1599, "change": 0.0, "open": 0.0, "high": 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": "NVDQ261120P00018000", "bid": 7.5, "bid_size": 286.0, "ask": 8.6, "ask_size": 35.0, "iv": 1.3496, "open_interest": 0.0, "volume": 0.0, "delta": -0.8791, "gamma": 0.0424, "vega": 0.0039, "theta": -0.0177, "rho": -0.0094, "theo": 8.1721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "NVDQ261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 305.0, "iv": 1.9457, "open_interest": 0.0, "volume": 0.0, "delta": 0.0883, "gamma": 0.0378, "vega": 0.0036, "theta": -0.018, "rho": 0.0004, "theo": 0.142, "change": 0.0, "open": 0.0, "high": 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": "NVDQ261120P00019000", "bid": 8.5, "bid_size": 334.0, "ask": 9.6, "ask_size": 39.0, "iv": 1.4621, "open_interest": 0.0, "volume": 0.0, "delta": -0.8907, "gamma": 0.0372, "vega": 0.0035, "theta": -0.0165, "rho": -0.01, "theo": 9.1521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "NVDQ261218C00001000", "bid": 8.7, "bid_size": 201.0, "ask": 9.5, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0132, "rho": 0.0, "theo": 9.1661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "NVDQ261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 45.0, "iv": 3.182, "open_interest": 0.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0016, "vega": 0.0007, "theta": -0.0028, "rho": -0.0002, "theo": 0.0496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NVDQ261218C00002000", "bid": 7.7, "bid_size": 201.0, "ask": 8.5, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0132, "rho": 0.0, "theo": 8.1661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "NVDQ261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 284.0, "iv": 3.246, "open_interest": 0.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0038, "vega": 0.0013, "theta": -0.0035, "rho": -0.0003, "theo": 0.0642, "change": 0.0, "open": 0.0, "high": 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": "NVDQ261218C00003000", "bid": 6.7, "bid_size": 201.0, "ask": 7.5, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0132, "rho": 0.0, "theo": 7.1661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-10-23T10:46:30", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "NVDQ261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 284.0, "iv": 2.4391, "open_interest": 0.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0072, "vega": 0.0019, "theta": -0.0041, "rho": -0.0004, "theo": 0.0784, "change": 0.0, "open": 0.0, "high": 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": "NVDQ261218C00004000", "bid": 5.7, "bid_size": 205.0, "ask": 6.5, "ask_size": 205.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0132, "rho": 0.0, "theo": 6.1661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-10-30T09:39:08", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "NVDQ261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 319.0, "iv": 1.8947, "open_interest": 0.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.0124, "vega": 0.0026, "theta": -0.0047, "rho": -0.0006, "theo": 0.0966, "change": 0.0, "open": 0.0, "high": 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": "NVDQ261218C00005000", "bid": 4.7, "bid_size": 201.0, "ask": 5.5, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.009, "vega": 0.0, "theta": -0.0132, "rho": 0.0, "theo": 5.1661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "NVDQ261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 319.0, "iv": 1.4809, "open_interest": 0.0, "volume": 0.0, "delta": -0.0501, "gamma": 0.0209, "vega": 0.0037, "theta": -0.0053, "rho": -0.0008, "theo": 0.1234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVDQ261218C00006000", "bid": 3.7, "bid_size": 259.0, "ask": 4.6, "ask_size": 281.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.05, "vega": 0.0, "theta": -0.0084, "rho": 0.0, "theo": 4.1661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-07-15T12:19:16", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "NVDQ261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 543.0, "iv": 1.1429, "open_interest": 12.0, "volume": 0.0, "delta": -0.077, "gamma": 0.0349, "vega": 0.0052, "theta": -0.0062, "rho": -0.0012, "theo": 0.1673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T09:35:00", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVDQ261218C00007000", "bid": 2.8, "bid_size": 263.0, "ask": 3.6, "ask_size": 281.0, "iv": 0.9858, "open_interest": 0.0, "volume": 0.0, "delta": 0.9359, "gamma": 0.088, "vega": 0.0036, "theta": -0.0111, "rho": 0.0016, "theo": 3.1901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "NVDQ261218P00007000", "bid": 0.05, "bid_size": 1.0, "ask": 0.45, "ask_size": 319.0, "iv": 0.9618, "open_interest": 4.0, "volume": 0.0, "delta": -0.1234, "gamma": 0.0577, "vega": 0.0072, "theta": -0.0075, "rho": -0.002, "theo": 0.2487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-29T10:00:11", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "NVDQ261218C00008000", "bid": 2.0, "bid_size": 272.0, "ask": 2.8, "ask_size": 298.0, "iv": 0.984, "open_interest": 361.0, "volume": 0.0, "delta": 0.8354, "gamma": 0.1219, "vega": 0.0078, "theta": -0.0122, "rho": 0.0032, "theo": 2.2911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-10-15T09:52:26", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "NVDQ261218P00008000", "bid": 0.15, "bid_size": 293.0, "ask": 0.7, "ask_size": 313.0, "iv": 0.8608, "open_interest": 8.0, "volume": 0.0, "delta": -0.2046, "gamma": 0.0896, "vega": 0.01, "theta": -0.0093, "rho": -0.0033, "theo": 0.4196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-10-05T09:39:55", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "NVDQ261218C00009000", "bid": 1.4, "bid_size": 338.0, "ask": 2.2, "ask_size": 270.0, "iv": 1.0114, "open_interest": 15.0, "volume": 0.0, "delta": 0.6843, "gamma": 0.1397, "vega": 0.0118, "theta": -0.0135, "rho": 0.0039, "theo": 1.5848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-28T15:47:03", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "NVDQ261218P00009000", "bid": 0.55, "bid_size": 55.0, "ask": 1.1, "ask_size": 293.0, "iv": 0.8712, "open_interest": 13.0, "volume": 0.0, "delta": -0.3254, "gamma": 0.1155, "vega": 0.0126, "theta": -0.0113, "rho": -0.0054, "theo": 0.7771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-19T10:42:15", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "NVDQ261218C00010000", "bid": 0.9, "bid_size": 150.0, "ask": 1.65, "ask_size": 271.0, "iv": 0.9811, "open_interest": 23.0, "volume": 0.0, "delta": 0.5353, "gamma": 0.134, "vega": 0.0136, "theta": -0.0145, "rho": 0.0039, "theo": 1.1351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-23T10:41:49", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "NVDQ261218P00010000", "bid": 1.15, "bid_size": 16.0, "ask": 1.65, "ask_size": 294.0, "iv": 0.9044, "open_interest": 8.0, "volume": 0.0, "delta": -0.4503, "gamma": 0.1186, "vega": 0.0136, "theta": -0.0128, "rho": -0.0078, "theo": 1.3648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-09-21T10:40:12", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "NVDQ261218C00011000", "bid": 0.6, "bid_size": 143.0, "ask": 1.15, "ask_size": 626.0, "iv": 0.9556, "open_interest": 7.0, "volume": 0.0, "delta": 0.4234, "gamma": 0.1176, "vega": 0.0136, "theta": -0.0149, "rho": 0.0034, "theo": 0.8655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-30T13:17:06", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "NVDQ261218P00011000", "bid": 1.65, "bid_size": 31.0, "ask": 3.1, "ask_size": 180.0, "iv": 1.1438, "open_interest": 0.0, "volume": 0.0, "delta": -0.5488, "gamma": 0.1079, "vega": 0.0134, "theta": -0.0135, "rho": -0.0101, "theo": 2.1112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37499994039536}, {"option": "NVDQ261218C00012000", "bid": 0.4, "bid_size": 151.0, "ask": 0.95, "ask_size": 268.0, "iv": 1.007, "open_interest": 18.0, "volume": 0.0, "delta": 0.3436, "gamma": 0.1009, "vega": 0.0129, "theta": -0.0148, "rho": 0.003, "theo": 0.692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-05T09:35:09", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "NVDQ261218P00012000", "bid": 2.3, "bid_size": 22.0, "ask": 3.9, "ask_size": 150.0, "iv": 1.1421, "open_interest": 1.0, "volume": 0.0, "delta": -0.6211, "gamma": 0.0945, "vega": 0.0126, "theta": -0.0135, "rho": -0.0122, "theo": 2.9438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.77, "last_trade_time": "2026-08-06T13:46:43", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "NVDQ261218C00013000", "bid": 0.25, "bid_size": 136.0, "ask": 0.85, "ask_size": 268.0, "iv": 1.0684, "open_interest": 0.0, "volume": 0.0, "delta": 0.2857, "gamma": 0.0868, "vega": 0.0119, "theta": -0.0145, "rho": 0.0025, "theo": 0.5717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-08-28T13:27:42", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "NVDQ261218P00013000", "bid": 3.1, "bid_size": 20.0, "ask": 4.7, "ask_size": 147.0, "iv": 1.1504, "open_interest": 1.0, "volume": 0.0, "delta": -0.6747, "gamma": 0.0822, "vega": 0.0117, "theta": -0.0132, "rho": -0.0141, "theo": 3.8245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-09-04T14:30:44", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "NVDQ261218C00014000", "bid": 0.15, "bid_size": 292.0, "ask": 0.6, "ask_size": 270.0, "iv": 1.0446, "open_interest": 3.0, "volume": 0.0, "delta": 0.2422, "gamma": 0.0752, "vega": 0.011, "theta": -0.0139, "rho": 0.0022, "theo": 0.4832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-08T10:19:45", "percent_change": 0.0, "prev_day_close": 0.375000014901161}, {"option": "NVDQ261218P00014000", "bid": 4.0, "bid_size": 36.0, "ask": 5.5, "ask_size": 31.0, "iv": 1.1612, "open_interest": 0.0, "volume": 0.0, "delta": -0.7155, "gamma": 0.0718, "vega": 0.0108, "theta": -0.0126, "rho": -0.0158, "theo": 4.7345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "NVDQ261218C00015000", "bid": 0.05, "bid_size": 288.0, "ask": 0.55, "ask_size": 270.0, "iv": 1.0804, "open_interest": 5.0, "volume": 0.0, "delta": 0.2084, "gamma": 0.0658, "vega": 0.0102, "theta": -0.0134, "rho": 0.0019, "theo": 0.4151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-02T09:30:00", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "NVDQ261218P00015000", "bid": 4.9, "bid_size": 41.0, "ask": 6.4, "ask_size": 30.0, "iv": 1.1871, "open_interest": 0.0, "volume": 0.0, "delta": -0.7474, "gamma": 0.0631, "vega": 0.0099, "theta": -0.0119, "rho": -0.0175, "theo": 5.6637, "change": 0.0, "open": 0.0, "high": 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": "NVDQ261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 270.0, "iv": 1.1213, "open_interest": 1.0, "volume": 0.0, "delta": 0.1817, "gamma": 0.058, "vega": 0.0093, "theta": -0.0127, "rho": 0.0017, "theo": 0.3616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-08-28T12:40:43", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "NVDQ261218P00016000", "bid": 5.8, "bid_size": 285.0, "ask": 7.4, "ask_size": 34.0, "iv": 1.2432, "open_interest": 0.0, "volume": 0.0, "delta": -0.7729, "gamma": 0.0559, "vega": 0.0091, "theta": -0.0112, "rho": -0.019, "theo": 6.6062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "NVDQ261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 270.0, "iv": 1.1776, "open_interest": 0.0, "volume": 0.0, "delta": 0.16, "gamma": 0.0515, "vega": 0.0086, "theta": -0.0121, "rho": 0.0015, "theo": 0.3179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-08-25T10:06:31", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "NVDQ261218P00017000", "bid": 6.7, "bid_size": 281.0, "ask": 8.3, "ask_size": 27.0, "iv": 1.2217, "open_interest": 0.0, "volume": 0.0, "delta": -0.7937, "gamma": 0.0498, "vega": 0.0084, "theta": -0.0105, "rho": -0.0206, "theo": 7.5583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "NVDQ261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 271.0, "iv": 1.2589, "open_interest": 0.0, "volume": 0.0, "delta": 0.1421, "gamma": 0.0461, "vega": 0.0079, "theta": -0.0115, "rho": 0.0013, "theo": 0.2821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "NVDQ261218P00018000", "bid": 7.6, "bid_size": 281.0, "ask": 9.3, "ask_size": 27.0, "iv": 1.2418, "open_interest": 0.0, "volume": 0.0, "delta": -0.8109, "gamma": 0.0447, "vega": 0.0078, "theta": -0.0098, "rho": -0.022, "theo": 8.5176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "NVDQ261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 271.0, "iv": 1.3337, "open_interest": 8.0, "volume": 0.0, "delta": 0.127, "gamma": 0.0415, "vega": 0.0073, "theta": -0.0109, "rho": 0.0012, "theo": 0.2519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-06-10T09:31:21", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "NVDQ261218P00019000", "bid": 8.5, "bid_size": 283.0, "ask": 10.3, "ask_size": 28.0, "iv": 1.2453, "open_interest": 26.0, "volume": 0.0, "delta": -0.8254, "gamma": 0.0403, "vega": 0.0072, "theta": -0.0091, "rho": -0.0235, "theo": 9.4825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-04-23T14:41:03", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "NVDQ261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 271.0, "iv": 1.3651, "open_interest": 16.0, "volume": 0.0, "delta": 0.1143, "gamma": 0.0376, "vega": 0.0068, "theta": -0.0104, "rho": 0.0011, "theo": 0.2264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-26T15:21:37", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NVDQ261218P00020000", "bid": 9.5, "bid_size": 282.0, "ask": 11.2, "ask_size": 26.0, "iv": 1.229, "open_interest": 0.0, "volume": 0.0, "delta": -0.8377, "gamma": 0.0366, "vega": 0.0067, "theta": -0.0084, "rho": -0.0249, "theo": 10.4518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "NVDQ261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 270.0, "iv": 1.4294, "open_interest": 1.0, "volume": 0.0, "delta": 0.1034, "gamma": 0.0342, "vega": 0.0064, "theta": -0.0099, "rho": 0.001, "theo": 0.2046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-05-11T09:30:30", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NVDQ261218P00021000", "bid": 10.4, "bid_size": 282.0, "ask": 12.2, "ask_size": 26.0, "iv": 1.184, "open_interest": 0.0, "volume": 0.0, "delta": -0.8482, "gamma": 0.0333, "vega": 0.0062, "theta": -0.0077, "rho": -0.0263, "theo": 11.4247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-04-29T13:27:48", "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "NVDQ261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 270.0, "iv": 1.4898, "open_interest": 2.0, "volume": 0.0, "delta": 0.094, "gamma": 0.0312, "vega": 0.0059, "theta": -0.0094, "rho": 0.0009, "theo": 0.1856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-07-15T12:53:31", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NVDQ261218P00022000", "bid": 11.4, "bid_size": 282.0, "ask": 13.2, "ask_size": 26.0, "iv": 1.2545, "open_interest": 0.0, "volume": 0.0, "delta": -0.8574, "gamma": 0.0305, "vega": 0.0058, "theta": -0.0071, "rho": -0.0277, "theo": 12.4003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "NVDQ261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 271.0, "iv": 1.5465, "open_interest": 6.0, "volume": 0.0, "delta": 0.0858, "gamma": 0.0286, "vega": 0.0055, "theta": -0.0089, "rho": 0.0008, "theo": 0.1692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-06-10T09:31:36", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NVDQ261218P00023000", "bid": 12.3, "bid_size": 281.0, "ask": 14.2, "ask_size": 24.0, "iv": 1.1548, "open_interest": 0.0, "volume": 0.0, "delta": -0.8653, "gamma": 0.028, "vega": 0.0054, "theta": -0.0065, "rho": -0.0291, "theo": 13.3784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "NVDQ261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 271.0, "iv": 1.6, "open_interest": 31.0, "volume": 0.0, "delta": 0.0787, "gamma": 0.0264, "vega": 0.0052, "theta": -0.0085, "rho": 0.0008, "theo": 0.1548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-07-13T11:26:20", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NVDQ261218P00024000", "bid": 13.2, "bid_size": 281.0, "ask": 15.2, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8723, "gamma": 0.0258, "vega": 0.0051, "theta": -0.0059, "rho": -0.0304, "theo": 14.3584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "NVDQ261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 270.0, "iv": 1.6508, "open_interest": 0.0, "volume": 0.0, "delta": 0.0723, "gamma": 0.0243, "vega": 0.0048, "theta": -0.008, "rho": 0.0007, "theo": 0.142, "change": 0.0, "open": 0.0, "high": 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": "NVDQ261218P00025000", "bid": 14.2, "bid_size": 281.0, "ask": 16.2, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8785, "gamma": 0.0238, "vega": 0.0048, "theta": -0.0053, "rho": -0.0318, "theo": 15.3401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "NVDQ270319C00001000", "bid": 8.5, "bid_size": 121.0, "ask": 9.7, "ask_size": 120.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0005, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 9.1661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "NVDQ270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 348.0, "iv": 2.9935, "open_interest": 0.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.002, "vega": 0.0021, "theta": -0.0021, "rho": -0.0011, "theo": 0.1704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "NVDQ270319C00002000", "bid": 7.5, "bid_size": 124.0, "ask": 8.7, "ask_size": 120.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0024, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 8.1661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "NVDQ270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 348.0, "iv": 1.9896, "open_interest": 0.0, "volume": 0.0, "delta": -0.0271, "gamma": 0.005, "vega": 0.0038, "theta": -0.0027, "rho": -0.0018, "theo": 0.2147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "NVDQ270319C00003000", "bid": 6.5, "bid_size": 121.0, "ask": 7.7, "ask_size": 120.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0062, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 7.1661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "NVDQ270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 383.0, "iv": 1.4833, "open_interest": 0.0, "volume": 0.0, "delta": -0.0426, "gamma": 0.0093, "vega": 0.0055, "theta": -0.0031, "rho": -0.0026, "theo": 0.2518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "NVDQ270319C00004000", "bid": 5.5, "bid_size": 121.0, "ask": 6.7, "ask_size": 120.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0164, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 6.1661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "NVDQ270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 383.0, "iv": 1.1805, "open_interest": 0.0, "volume": 0.0, "delta": -0.0623, "gamma": 0.0154, "vega": 0.0074, "theta": -0.0034, "rho": -0.0035, "theo": 0.2986, "change": 0.0, "open": 0.0, "high": 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": "NVDQ270319C00005000", "bid": 4.5, "bid_size": 124.0, "ask": 5.7, "ask_size": 124.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0393, "vega": 0.0025, "theta": -0.0067, "rho": 0.0016, "theo": 5.1716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-10-05T10:49:21", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "NVDQ270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 383.0, "iv": 0.9448, "open_interest": 20.0, "volume": 0.0, "delta": -0.0896, "gamma": 0.0242, "vega": 0.0098, "theta": -0.0037, "rho": -0.0048, "theo": 0.3688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-06T13:16:58", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "NVDQ270319C00006000", "bid": 3.6, "bid_size": 121.0, "ask": 4.8, "ask_size": 120.0, "iv": 0.899, "open_interest": 6.0, "volume": 0.0, "delta": 0.9344, "gamma": 0.0666, "vega": 0.006, "theta": -0.0077, "rho": 0.0037, "theo": 4.2018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-10-14T14:44:23", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "NVDQ270319P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 383.0, "iv": 0.8119, "open_interest": 0.0, "volume": 0.0, "delta": -0.1293, "gamma": 0.0363, "vega": 0.0127, "theta": -0.0041, "rho": -0.0068, "theo": 0.4856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVDQ270319C00007000", "bid": 2.95, "bid_size": 121.0, "ask": 4.1, "ask_size": 120.0, "iv": 0.9845, "open_interest": 2.0, "volume": 0.0, "delta": 0.8551, "gamma": 0.0834, "vega": 0.0114, "theta": -0.0072, "rho": 0.0065, "theo": 3.3065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-08T14:37:43", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "NVDQ270319P00007000", "bid": 0.2, "bid_size": 176.0, "ask": 1.05, "ask_size": 383.0, "iv": 0.7709, "open_interest": 0.0, "volume": 0.0, "delta": -0.187, "gamma": 0.0509, "vega": 0.016, "theta": -0.0047, "rho": -0.0098, "theo": 0.693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.624999977648258}, {"option": "NVDQ270319C00008000", "bid": 2.35, "bid_size": 53.0, "ask": 3.5, "ask_size": 121.0, "iv": 0.9835, "open_interest": 8.0, "volume": 0.0, "delta": 0.7468, "gamma": 0.0912, "vega": 0.0169, "theta": -0.0076, "rho": 0.0088, "theo": 2.5686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-09-30T10:03:40", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "NVDQ270319P00008000", "bid": 0.55, "bid_size": 10.0, "ask": 1.4, "ask_size": 346.0, "iv": 0.7407, "open_interest": 1.0, "volume": 0.0, "delta": -0.262, "gamma": 0.0635, "vega": 0.0192, "theta": -0.0054, "rho": -0.014, "theo": 1.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-22T14:31:43", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "NVDQ270319C00009000", "bid": 1.9, "bid_size": 8.0, "ask": 2.95, "ask_size": 174.0, "iv": 0.9789, "open_interest": 15.0, "volume": 0.0, "delta": 0.636, "gamma": 0.0909, "vega": 0.0207, "theta": -0.0078, "rho": 0.0097, "theo": 2.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-23T09:51:47", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "NVDQ270319P00009000", "bid": 1.0, "bid_size": 6.0, "ask": 2.0, "ask_size": 163.0, "iv": 0.7504, "open_interest": 0.0, "volume": 0.0, "delta": -0.3412, "gamma": 0.0695, "vega": 0.0213, "theta": -0.006, "rho": -0.0191, "theo": 1.5874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "NVDQ270319C00010000", "bid": 1.5, "bid_size": 8.0, "ask": 2.4, "ask_size": 235.0, "iv": 0.9466, "open_interest": 103.0, "volume": 0.0, "delta": 0.5434, "gamma": 0.0852, "vega": 0.0224, "theta": -0.008, "rho": 0.0098, "theo": 1.6744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-30T15:48:28", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "NVDQ270319P00010000", "bid": 1.6, "bid_size": 4.0, "ask": 2.65, "ask_size": 175.0, "iv": 0.7619, "open_interest": 0.0, "volume": 0.0, "delta": -0.4114, "gamma": 0.0696, "vega": 0.0222, "theta": -0.0064, "rho": -0.0244, "theo": 2.2615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12500005960464}, {"option": "NVDQ270319C00011000", "bid": 1.3, "bid_size": 8.0, "ask": 1.75, "ask_size": 1.0, "iv": 0.9066, "open_interest": 4.0, "volume": 0.0, "delta": 0.4712, "gamma": 0.0783, "vega": 0.0228, "theta": -0.008, "rho": 0.0092, "theo": 1.4218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-10-30T13:37:51", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "NVDQ270319P00011000", "bid": 2.3, "bid_size": 4.0, "ask": 3.4, "ask_size": 175.0, "iv": 0.783, "open_interest": 3.0, "volume": 0.0, "delta": -0.4692, "gamma": 0.0668, "vega": 0.0223, "theta": -0.0067, "rho": -0.0294, "theo": 3.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.88, "last_trade_time": "2026-09-28T15:40:43", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "NVDQ270319C00012000", "bid": 1.0, "bid_size": 49.0, "ask": 1.85, "ask_size": 214.0, "iv": 0.9825, "open_interest": 68.0, "volume": 0.0, "delta": 0.4148, "gamma": 0.0717, "vega": 0.0226, "theta": -0.008, "rho": 0.0086, "theo": 1.2356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-09-28T09:53:21", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "NVDQ270319P00012000", "bid": 3.0, "bid_size": 5.0, "ask": 5.6, "ask_size": 13.0, "iv": 1.1062, "open_interest": 0.0, "volume": 0.0, "delta": -0.5162, "gamma": 0.063, "vega": 0.0219, "theta": -0.0068, "rho": -0.0343, "theo": 3.8413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "NVDQ270319C00013000", "bid": 0.75, "bid_size": 74.0, "ask": 1.55, "ask_size": 239.0, "iv": 0.9604, "open_interest": 5.0, "volume": 0.0, "delta": 0.3699, "gamma": 0.0658, "vega": 0.0221, "theta": -0.008, "rho": 0.008, "theo": 1.0919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-22T10:31:22", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "NVDQ270319P00013000", "bid": 4.0, "bid_size": 10.0, "ask": 6.5, "ask_size": 78.0, "iv": 1.1884, "open_interest": 1.0, "volume": 0.0, "delta": -0.5548, "gamma": 0.059, "vega": 0.0213, "theta": -0.0068, "rho": -0.039, "theo": 4.6944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-09-04T14:30:44", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "NVDQ270319C00014000", "bid": 0.55, "bid_size": 84.0, "ask": 1.35, "ask_size": 234.0, "iv": 0.9534, "open_interest": 15.0, "volume": 3.0, "delta": 0.3334, "gamma": 0.0607, "vega": 0.0213, "theta": -0.0079, "rho": 0.0074, "theo": 0.9772, "change": 0.0, "open": 0.3, "high": 0.9, "low": 0.3, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T14:01:03", "percent_change": -6.62274e-07, "prev_day_close": 0.950000017881394}, {"option": "NVDQ270319P00014000", "bid": 4.8, "bid_size": 11.0, "ask": 7.3, "ask_size": 78.0, "iv": 1.1902, "open_interest": 0.0, "volume": 0.0, "delta": -0.5871, "gamma": 0.0552, "vega": 0.0207, "theta": -0.0066, "rho": -0.0434, "theo": 5.5721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "NVDQ270319C00015000", "bid": 0.4, "bid_size": 116.0, "ask": 1.15, "ask_size": 230.0, "iv": 0.9422, "open_interest": 6.0, "volume": 0.0, "delta": 0.3029, "gamma": 0.0562, "vega": 0.0206, "theta": -0.0078, "rho": 0.0069, "theo": 0.8826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-09-17T12:59:13", "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "NVDQ270319P00015000", "bid": 5.4, "bid_size": 27.0, "ask": 8.1, "ask_size": 23.0, "iv": 1.1332, "open_interest": 0.0, "volume": 0.0, "delta": -0.6143, "gamma": 0.0517, "vega": 0.0199, "theta": -0.0065, "rho": -0.0477, "theo": 6.4678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75000023841858}, {"option": "NVDQ270319C00016000", "bid": 0.35, "bid_size": 45.0, "ask": 1.05, "ask_size": 166.0, "iv": 0.9687, "open_interest": 9.0, "volume": 0.0, "delta": 0.2771, "gamma": 0.0523, "vega": 0.0198, "theta": -0.0076, "rho": 0.0064, "theo": 0.8034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-10-12T15:02:36", "percent_change": 0.0, "prev_day_close": 0.69999997317791}, {"option": "NVDQ270319P00016000", "bid": 6.3, "bid_size": 17.0, "ask": 9.0, "ask_size": 13.0, "iv": 1.1594, "open_interest": 0.0, "volume": 0.0, "delta": -0.6377, "gamma": 0.0486, "vega": 0.0192, "theta": -0.0063, "rho": -0.0518, "theo": 7.377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "NVDQ270319C00017000", "bid": 0.3, "bid_size": 194.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.9294, "open_interest": 20.0, "volume": 0.0, "delta": 0.255, "gamma": 0.0488, "vega": 0.0191, "theta": -0.0074, "rho": 0.006, "theo": 0.7356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-30T15:38:48", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "NVDQ270319P00017000", "bid": 7.1, "bid_size": 37.0, "ask": 9.9, "ask_size": 12.0, "iv": 1.1529, "open_interest": 0.0, "volume": 0.0, "delta": -0.658, "gamma": 0.0457, "vega": 0.0185, "theta": -0.0061, "rho": -0.0558, "theo": 8.2967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "NVDQ270319C00018000", "bid": 0.5, "bid_size": 2.0, "ask": 0.8, "ask_size": 200.0, "iv": 1.0534, "open_interest": 13.0, "volume": 0.0, "delta": 0.2358, "gamma": 0.0457, "vega": 0.0182, "theta": -0.0072, "rho": 0.0056, "theo": 0.6773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-09-17T12:16:23", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "NVDQ270319P00018000", "bid": 7.9, "bid_size": 120.0, "ask": 10.8, "ask_size": 3.0, "iv": 1.1373, "open_interest": 0.0, "volume": 0.0, "delta": -0.6759, "gamma": 0.0431, "vega": 0.0178, "theta": -0.0059, "rho": -0.0595, "theo": 9.2248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "NVDQ270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 428.0, "iv": 0.9657, "open_interest": 3.0, "volume": 0.0, "delta": 0.219, "gamma": 0.043, "vega": 0.0176, "theta": -0.0071, "rho": 0.0052, "theo": 0.6262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-15T09:30:11", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "NVDQ270319P00019000", "bid": 8.8, "bid_size": 121.0, "ask": 11.7, "ask_size": 3.0, "iv": 1.1405, "open_interest": 0.0, "volume": 0.0, "delta": -0.6917, "gamma": 0.0407, "vega": 0.0171, "theta": -0.0056, "rho": -0.0632, "theo": 10.1598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "NVDQ270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 352.0, "iv": 0.9745, "open_interest": 26.0, "volume": 0.0, "delta": 0.204, "gamma": 0.0405, "vega": 0.0168, "theta": -0.0069, "rho": 0.0049, "theo": 0.581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-10-01T12:42:27", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVDQ270319P00020000", "bid": 9.6, "bid_size": 126.0, "ask": 12.6, "ask_size": 8.0, "iv": 1.1072, "open_interest": 0.0, "volume": 0.0, "delta": -0.7058, "gamma": 0.0386, "vega": 0.0165, "theta": -0.0054, "rho": -0.0666, "theo": 11.1005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "NVDQ270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 428.0, "iv": 1.0144, "open_interest": 14.0, "volume": 0.0, "delta": 0.1908, "gamma": 0.0382, "vega": 0.0162, "theta": -0.0067, "rho": 0.0046, "theo": 0.5411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-12T09:52:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVDQ270319P00021000", "bid": 10.5, "bid_size": 126.0, "ask": 13.6, "ask_size": 8.0, "iv": 1.1274, "open_interest": 0.0, "volume": 0.0, "delta": -0.7184, "gamma": 0.0366, "vega": 0.0159, "theta": -0.0051, "rho": -0.07, "theo": 12.046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "NVDQ270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 429.0, "iv": 1.0517, "open_interest": 390.0, "volume": 0.0, "delta": 0.1789, "gamma": 0.0362, "vega": 0.0156, "theta": -0.0065, "rho": 0.0043, "theo": 0.5054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-13T11:47:43", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVDQ270319P00022000", "bid": 11.4, "bid_size": 126.0, "ask": 14.5, "ask_size": 8.0, "iv": 1.1104, "open_interest": 0.0, "volume": 0.0, "delta": -0.7299, "gamma": 0.0349, "vega": 0.0153, "theta": -0.0049, "rho": -0.0731, "theo": 12.9956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "NVDQ270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 430.0, "iv": 1.1119, "open_interest": 1.0, "volume": 0.0, "delta": 0.1496, "gamma": 0.031, "vega": 0.0139, "theta": -0.006, "rho": 0.0037, "theo": 0.4177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-02T13:35:06", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "NVDQ270319P00025000", "bid": 14.1, "bid_size": 126.0, "ask": 17.4, "ask_size": 8.0, "iv": 1.0937, "open_interest": 0.0, "volume": 0.0, "delta": -0.7586, "gamma": 0.0305, "vega": 0.0138, "theta": -0.0042, "rho": -0.0818, "theo": 15.864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0499997138977}, {"option": "NVDQ270617C00001000", "bid": 8.4, "bid_size": 153.0, "ask": 9.8, "ask_size": 153.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0016, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 9.1661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "NVDQ270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 312.0, "iv": 2.5871, "open_interest": 0.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.002, "vega": 0.0029, "theta": -0.0014, "rho": -0.002, "theo": 0.2009, "change": 0.0, "open": 0.0, "high": 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": "NVDQ270617C00002000", "bid": 7.4, "bid_size": 153.0, "ask": 8.8, "ask_size": 153.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0072, "vega": 0.0, "theta": -0.0041, "rho": 0.0, "theo": 8.1661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "NVDQ270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 347.0, "iv": 1.6988, "open_interest": 0.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.005, "vega": 0.0053, "theta": -0.0018, "rho": -0.0034, "theo": 0.2652, "change": 0.0, "open": 0.0, "high": 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": "NVDQ270617C00003000", "bid": 6.4, "bid_size": 153.0, "ask": 7.8, "ask_size": 153.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0171, "vega": 0.0021, "theta": -0.0034, "rho": 0.0017, "theo": 7.1723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "NVDQ270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 347.0, "iv": 1.2662, "open_interest": 0.0, "volume": 0.0, "delta": -0.047, "gamma": 0.0092, "vega": 0.0077, "theta": -0.0021, "rho": -0.005, "theo": 0.3265, "change": 0.0, "open": 0.0, "high": 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": "NVDQ270617C00004000", "bid": 5.4, "bid_size": 159.0, "ask": 6.8, "ask_size": 159.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9627, "gamma": 0.0306, "vega": 0.0046, "theta": -0.003, "rho": 0.0036, "theo": 6.1918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "NVDQ270617P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 347.0, "iv": 1.056, "open_interest": 0.0, "volume": 0.0, "delta": -0.07, "gamma": 0.015, "vega": 0.0105, "theta": -0.0024, "rho": -0.0069, "theo": 0.4086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVDQ270617C00005000", "bid": 4.4, "bid_size": 159.0, "ask": 5.9, "ask_size": 159.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9244, "gamma": 0.0391, "vega": 0.0083, "theta": -0.0038, "rho": 0.0065, "theo": 5.2501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "NVDQ270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 347.0, "iv": 0.8655, "open_interest": 0.0, "volume": 0.0, "delta": -0.1011, "gamma": 0.0227, "vega": 0.0138, "theta": -0.0028, "rho": -0.0097, "theo": 0.5335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "NVDQ270617C00006000", "bid": 3.7, "bid_size": 150.0, "ask": 5.1, "ask_size": 156.0, "iv": 0.8752, "open_interest": 0.0, "volume": 0.0, "delta": 0.8676, "gamma": 0.0495, "vega": 0.0134, "theta": -0.0043, "rho": 0.0101, "theo": 4.3762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "NVDQ270617P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 347.0, "iv": 0.7652, "open_interest": 1.0, "volume": 0.0, "delta": -0.1434, "gamma": 0.0318, "vega": 0.0175, "theta": -0.0032, "rho": -0.0137, "theo": 0.733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-15T09:30:01", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NVDQ270617C00007000", "bid": 3.1, "bid_size": 121.0, "ask": 4.5, "ask_size": 157.0, "iv": 0.9041, "open_interest": 0.0, "volume": 0.0, "delta": 0.794, "gamma": 0.0579, "vega": 0.0189, "theta": -0.0046, "rho": 0.013, "theo": 3.6223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "NVDQ270617P00007000", "bid": 0.45, "bid_size": 33.0, "ask": 1.55, "ask_size": 312.0, "iv": 0.7909, "open_interest": 0.0, "volume": 0.0, "delta": -0.1968, "gamma": 0.0408, "vega": 0.0212, "theta": -0.0036, "rho": -0.019, "theo": 1.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.999999970197678}, {"option": "NVDQ270617C00008000", "bid": 2.6, "bid_size": 49.0, "ask": 4.0, "ask_size": 157.0, "iv": 0.9177, "open_interest": 0.0, "volume": 0.0, "delta": 0.7139, "gamma": 0.0621, "vega": 0.0235, "theta": -0.005, "rho": 0.0151, "theo": 3.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "NVDQ270617P00008000", "bid": 0.95, "bid_size": 6.0, "ask": 2.0, "ask_size": 133.0, "iv": 0.7933, "open_interest": 0.0, "volume": 0.0, "delta": -0.2563, "gamma": 0.0475, "vega": 0.0244, "theta": -0.004, "rho": -0.0255, "theo": 1.4934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499999403954}, {"option": "NVDQ270617C00009000", "bid": 2.2, "bid_size": 5.0, "ask": 3.6, "ask_size": 156.0, "iv": 0.9339, "open_interest": 0.0, "volume": 0.0, "delta": 0.6389, "gamma": 0.0629, "vega": 0.0266, "theta": -0.0053, "rho": 0.016, "theo": 2.5705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "NVDQ270617P00009000", "bid": 1.45, "bid_size": 4.0, "ask": 2.65, "ask_size": 156.0, "iv": 0.8038, "open_interest": 0.0, "volume": 0.0, "delta": -0.3146, "gamma": 0.0513, "vega": 0.0266, "theta": -0.0044, "rho": -0.0326, "theo": 2.0658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000007152557}, {"option": "NVDQ270617C00010000", "bid": 1.85, "bid_size": 3.0, "ask": 3.2, "ask_size": 194.0, "iv": 0.9326, "open_interest": 1.0, "volume": 0.0, "delta": 0.5742, "gamma": 0.0617, "vega": 0.0284, "theta": -0.0055, "rho": 0.0159, "theo": 2.2296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-10-21T14:32:15", "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "NVDQ270617P00010000", "bid": 2.05, "bid_size": 3.0, "ask": 3.3, "ask_size": 156.0, "iv": 0.8072, "open_interest": 0.0, "volume": 0.0, "delta": -0.3674, "gamma": 0.0526, "vega": 0.0279, "theta": -0.0046, "rho": -0.0398, "theo": 2.733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "NVDQ270617C00011000", "bid": 1.55, "bid_size": 4.0, "ask": 2.8, "ask_size": 192.0, "iv": 0.9209, "open_interest": 0.0, "volume": 0.0, "delta": 0.5198, "gamma": 0.0597, "vega": 0.0292, "theta": -0.0057, "rho": 0.0154, "theo": 1.9668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "NVDQ270617P00011000", "bid": 2.8, "bid_size": 3.0, "ask": 4.0, "ask_size": 156.0, "iv": 0.8259, "open_interest": 0.0, "volume": 0.0, "delta": -0.4136, "gamma": 0.0524, "vega": 0.0285, "theta": -0.0047, "rho": -0.0468, "theo": 3.4672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "NVDQ270617C00012000", "bid": 1.35, "bid_size": 5.0, "ask": 2.55, "ask_size": 192.0, "iv": 0.9364, "open_interest": 1.0, "volume": 0.0, "delta": 0.4739, "gamma": 0.0574, "vega": 0.0294, "theta": -0.0058, "rho": 0.0148, "theo": 1.7583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-10-22T14:38:37", "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "NVDQ270617P00012000", "bid": 3.4, "bid_size": 4.0, "ask": 4.8, "ask_size": 121.0, "iv": 0.8194, "open_interest": 0.0, "volume": 0.0, "delta": -0.4536, "gamma": 0.0515, "vega": 0.0287, "theta": -0.0047, "rho": -0.0533, "theo": 4.2487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "NVDQ270617C00013000", "bid": 1.15, "bid_size": 52.0, "ask": 2.0, "ask_size": 212.0, "iv": 0.8877, "open_interest": 0.0, "volume": 0.0, "delta": 0.4348, "gamma": 0.0549, "vega": 0.0293, "theta": -0.0058, "rho": 0.014, "theo": 1.588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "NVDQ270617P00013000", "bid": 4.2, "bid_size": 5.0, "ask": 6.9, "ask_size": 14.0, "iv": 1.0609, "open_interest": 0.0, "volume": 0.0, "delta": -0.4884, "gamma": 0.0501, "vega": 0.0286, "theta": -0.0046, "rho": -0.0595, "theo": 5.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "NVDQ270617C00014000", "bid": 0.95, "bid_size": 60.0, "ask": 1.95, "ask_size": 227.0, "iv": 0.9128, "open_interest": 0.0, "volume": 0.0, "delta": 0.4014, "gamma": 0.0525, "vega": 0.0289, "theta": -0.0059, "rho": 0.0134, "theo": 1.4465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000001788139}, {"option": "NVDQ270617P00014000", "bid": 5.0, "bid_size": 5.0, "ask": 7.7, "ask_size": 13.0, "iv": 1.0667, "open_interest": 0.0, "volume": 0.0, "delta": -0.5188, "gamma": 0.0486, "vega": 0.0283, "theta": -0.0045, "rho": -0.0652, "theo": 5.9061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "NVDQ270617C00015000", "bid": 0.8, "bid_size": 68.0, "ask": 1.7, "ask_size": 226.0, "iv": 0.9027, "open_interest": 0.0, "volume": 0.0, "delta": 0.3723, "gamma": 0.0501, "vega": 0.0284, "theta": -0.0058, "rho": 0.0126, "theo": 1.3262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25000002980232}, {"option": "NVDQ270617P00015000", "bid": 5.8, "bid_size": 6.0, "ask": 8.6, "ask_size": 14.0, "iv": 1.0822, "open_interest": 0.0, "volume": 0.0, "delta": -0.5457, "gamma": 0.047, "vega": 0.0279, "theta": -0.0044, "rho": -0.0705, "theo": 6.7676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2000002861023}, {"option": "NVDQ270617C00016000", "bid": 0.65, "bid_size": 76.0, "ask": 1.5, "ask_size": 226.0, "iv": 0.8926, "open_interest": 0.0, "volume": 0.0, "delta": 0.3468, "gamma": 0.0479, "vega": 0.0278, "theta": -0.0058, "rho": 0.012, "theo": 1.2231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "NVDQ270617P00016000", "bid": 6.6, "bid_size": 8.0, "ask": 9.4, "ask_size": 14.0, "iv": 1.0736, "open_interest": 0.0, "volume": 0.0, "delta": -0.5697, "gamma": 0.0454, "vega": 0.0274, "theta": -0.0042, "rho": -0.0755, "theo": 7.6449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "NVDQ270617C00017000", "bid": 0.45, "bid_size": 100.0, "ask": 1.45, "ask_size": 226.0, "iv": 0.893, "open_interest": 1.0, "volume": 0.0, "delta": 0.3242, "gamma": 0.0458, "vega": 0.0271, "theta": -0.0058, "rho": 0.0114, "theo": 1.133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-19T09:30:00", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "NVDQ270617P00017000", "bid": 7.4, "bid_size": 11.0, "ask": 10.3, "ask_size": 2.0, "iv": 1.0767, "open_interest": 0.0, "volume": 0.0, "delta": -0.5911, "gamma": 0.0439, "vega": 0.0268, "theta": -0.004, "rho": -0.0801, "theo": 8.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.95000004768372}], "symbol": "NVDQ", "security_type": "stock", "exchange_id": 3, "current_price": 10.155, "price_change": 0.265, "price_change_percent": 2.6108, "bid": 0.0, "ask": 0.0, "bid_size": 0, "ask_size": 0, "open": 9.65, "high": 10.19, "low": 9.3994, "close": 10.155, "prev_day_close": 10.15, "volume": 12584135, "iv30": 91.118, "iv30_change": 2.204, "iv30_change_percent": 2.4788, "seqno": 10755263127, "last_trade_time": "2026-11-02T15:59:59", "tick": "down"}, "symbol": "NVDQ"}