{"timestamp": "2026-11-10 17:20:14", "data": {"options": [{"option": "NVDX261113C00001000", "bid": 9.4, "bid_size": 560.0, "ask": 9.8, "ask_size": 562.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.5452, "change": 9.76, "open": 10.25, "high": 10.25, "low": 9.76, "tick": "down", "last_trade_price": 9.76, "last_trade_time": "2026-11-10T11:46:26", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX261113P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 410.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX261113C00002000", "bid": 8.4, "bid_size": 559.0, "ask": 9.0, "ask_size": 562.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": 0.9996, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.5556, "change": 8.77, "open": 9.26, "high": 9.28, "low": 8.77, "tick": "down", "last_trade_price": 8.77, "last_trade_time": "2026-11-10T11:46:50", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX261113P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1031.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0003, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX261113C00003000", "bid": 7.5, "bid_size": 23.0, "ask": 7.8, "ask_size": 571.0, "iv": 8.4011, "open_interest": 0.0, "volume": 1.0, "delta": 0.999, "gamma": 0.0007, "vega": 0.0, "theta": -0.0004, "rho": 0.0001, "theo": 7.5561, "change": 8.29, "open": 8.29, "high": 8.29, "low": 8.29, "tick": "up", "last_trade_price": 8.29, "last_trade_time": "2026-11-10T10:36:28", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX261113P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1074.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0007, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX261113C00004000", "bid": 6.4, "bid_size": 577.0, "ask": 6.9, "ask_size": 570.0, "iv": 6.6045, "open_interest": 0.0, "volume": 1.0, "delta": 0.998, "gamma": 0.0016, "vega": 0.0001, "theta": -0.0012, "rho": 0.0002, "theo": 6.5571, "change": 7.25, "open": 7.25, "high": 7.25, "low": 7.25, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-11-10T10:39:19", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX261113P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1458.0, "iv": 7.3334, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0016, "vega": 0.0001, "theta": -0.0019, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX261113C00005000", "bid": 5.4, "bid_size": 475.0, "ask": 5.9, "ask_size": 676.0, "iv": 5.2344, "open_interest": 2.0, "volume": 2.0, "delta": 0.9959, "gamma": 0.0038, "vega": 0.0001, "theta": -0.0028, "rho": 0.0004, "theo": 5.5592, "change": -0.7, "open": 6.23, "high": 6.23, "low": 6.2, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-11-10T10:40:06", "percent_change": -10.1449, "prev_day_close": 6.89999985694885}, {"option": "NVDX261113P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1498.0, "iv": 5.8361, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0037, "vega": 0.0001, "theta": -0.0034, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 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": "NVDX261113C00006000", "bid": 4.4, "bid_size": 476.0, "ask": 5.0, "ask_size": 611.0, "iv": 4.5721, "open_interest": 2.0, "volume": 1.0, "delta": 0.991, "gamma": 0.009, "vega": 0.0002, "theta": -0.006, "rho": 0.0007, "theo": 4.5636, "change": -1.05, "open": 4.9, "high": 4.9, "low": 4.9, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-10T11:19:56", "percent_change": -17.6471, "prev_day_close": 5.94999980926514}, {"option": "NVDX261113P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1528.0, "iv": 4.6189, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0089, "vega": 0.0002, "theta": -0.0065, "rho": 0.0, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 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": "NVDX261113C00007000", "bid": 3.4, "bid_size": 634.0, "ask": 3.9, "ask_size": 592.0, "iv": 3.1635, "open_interest": 2.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0222, "vega": 0.0005, "theta": -0.0126, "rho": 0.0009, "theo": 3.574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-09T11:34:15", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "NVDX261113P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 640.0, "iv": 2.4024, "open_interest": 0.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0222, "vega": 0.0005, "theta": -0.0131, "rho": 0.0, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 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": "NVDX261113C00008000", "bid": 2.5, "bid_size": 39.0, "ask": 2.9, "ask_size": 607.0, "iv": 2.6203, "open_interest": 7.0, "volume": 0.0, "delta": 0.9468, "gamma": 0.0562, "vega": 0.0011, "theta": -0.0273, "rho": 0.001, "theo": 2.6014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-11-09T11:16:39", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "NVDX261113P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 421.0, "iv": 1.7204, "open_interest": 10.0, "volume": 10.0, "delta": -0.0528, "gamma": 0.0562, "vega": 0.0011, "theta": -0.0276, "rho": -0.0001, "theo": 0.0446, "change": -0.02, "open": 0.03, "high": 0.05, "low": 0.01, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T11:58:15", "percent_change": -40.0, "prev_day_close": 0.0500000007450581}, {"option": "NVDX261113C00009000", "bid": 1.6, "bid_size": 92.0, "ask": 2.05, "ask_size": 1306.0, "iv": 2.2668, "open_interest": 3.0, "volume": 0.0, "delta": 0.8611, "gamma": 0.1322, "vega": 0.0022, "theta": -0.0565, "rho": 0.001, "theo": 1.682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.16, "last_trade_time": "2026-11-06T09:55:54", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "NVDX261113P00009000", "bid": 0.05, "bid_size": 644.0, "ask": 0.2, "ask_size": 183.0, "iv": 1.8019, "open_interest": 16.0, "volume": 20.0, "delta": -0.1387, "gamma": 0.1323, "vega": 0.0022, "theta": -0.0567, "rho": -0.0002, "theo": 0.1246, "change": 0.025, "open": 0.1, "high": 0.11, "low": 0.01, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T11:56:54", "percent_change": 33.3333, "prev_day_close": 0.0750000029802322}, {"option": "NVDX261113C00010000", "bid": 0.75, "bid_size": 1381.0, "ask": 1.05, "ask_size": 1338.0, "iv": 1.5133, "open_interest": 3.0, "volume": 18.0, "delta": 0.6721, "gamma": 0.2352, "vega": 0.0036, "theta": -0.0934, "rho": 0.0008, "theo": 0.9132, "change": -1.075, "open": 1.2, "high": 1.3, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-10T11:43:06", "percent_change": -51.8072, "prev_day_close": 2.07499998807907}, {"option": "NVDX261113P00010000", "bid": 0.3, "bid_size": 1499.0, "ask": 0.4, "ask_size": 143.0, "iv": 1.5354, "open_interest": 106.0, "volume": 176.0, "delta": -0.3278, "gamma": 0.2354, "vega": 0.0036, "theta": -0.0935, "rho": -0.0005, "theo": 0.3554, "change": 0.225, "open": 0.25, "high": 0.36, "low": 0.1, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-10T12:03:38", "percent_change": 180.0, "prev_day_close": 0.12500000372529}, {"option": "NVDX261113C00011000", "bid": 0.35, "bid_size": 869.0, "ask": 0.4, "ask_size": 1.0, "iv": 1.4176, "open_interest": 72.0, "volume": 45.0, "delta": 0.4162, "gamma": 0.2568, "vega": 0.0038, "theta": -0.1005, "rho": 0.0005, "theo": 0.4194, "change": -0.825, "open": 0.73, "high": 0.85, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-10T11:55:39", "percent_change": -64.7059, "prev_day_close": 1.27499997615814}, {"option": "NVDX261113P00011000", "bid": 0.8, "bid_size": 574.0, "ask": 0.9, "ask_size": 613.0, "iv": 1.5042, "open_interest": 200.0, "volume": 77.0, "delta": -0.584, "gamma": 0.2572, "vega": 0.0038, "theta": -0.1006, "rho": -0.0008, "theo": 0.8613, "change": 0.6, "open": 0.4, "high": 0.9, "low": 0.3, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-10T12:04:04", "percent_change": 200.0, "prev_day_close": 0.299999997019768}, {"option": "NVDX261113C00012000", "bid": 0.1, "bid_size": 511.0, "ask": 0.15, "ask_size": 472.0, "iv": 1.3912, "open_interest": 134.0, "volume": 81.0, "delta": 0.2185, "gamma": 0.1863, "vega": 0.0029, "theta": -0.0737, "rho": 0.0003, "theo": 0.1814, "change": -0.535, "open": 0.75, "high": 0.75, "low": 0.1, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-10T12:00:38", "percent_change": -79.2593, "prev_day_close": 0.675000011920929}, {"option": "NVDX261113P00012000", "bid": 1.5, "bid_size": 767.0, "ask": 1.65, "ask_size": 402.0, "iv": 1.4218, "open_interest": 227.0, "volume": 106.0, "delta": -0.782, "gamma": 0.1867, "vega": 0.0029, "theta": -0.0737, "rho": -0.0009, "theo": 1.6232, "change": 0.875, "open": 1.0, "high": 1.55, "low": 0.89, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-11-10T12:04:04", "percent_change": 129.63, "prev_day_close": 0.675000011920929}, {"option": "NVDX261113C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1007.0, "iv": 1.5041, "open_interest": 118.0, "volume": 33.0, "delta": 0.1093, "gamma": 0.1116, "vega": 0.0018, "theta": -0.0445, "rho": 0.0001, "theo": 0.0806, "change": -0.18, "open": 0.15, "high": 0.2, "low": 0.05, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-10T11:42:40", "percent_change": -72.0, "prev_day_close": 0.250000007450581}, {"option": "NVDX261113P00013000", "bid": 2.15, "bid_size": 657.0, "ask": 2.55, "ask_size": 85.0, "iv": 0.0, "open_interest": 47.0, "volume": 8.0, "delta": -0.8914, "gamma": 0.1118, "vega": 0.0018, "theta": -0.0444, "rho": -0.0009, "theo": 2.5227, "change": 0.395, "open": 2.2, "high": 2.2, "low": 1.77, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-11-10T09:58:33", "percent_change": 28.7273, "prev_day_close": 1.375}, {"option": "NVDX261113C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 683.0, "iv": 1.705, "open_interest": 125.0, "volume": 5.0, "delta": 0.0775, "gamma": 0.084, "vega": 0.0014, "theta": -0.0336, "rho": 0.0001, "theo": 0.0548, "change": -0.05, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T11:07:07", "percent_change": -33.3333, "prev_day_close": 0.150000002235174}, {"option": "NVDX261113P00013500", "bid": 2.6, "bid_size": 603.0, "ask": 3.1, "ask_size": 30.0, "iv": 0.0, "open_interest": 47.0, "volume": 2.0, "delta": -0.9232, "gamma": 0.0842, "vega": 0.0014, "theta": -0.0333, "rho": -0.0008, "theo": 2.9971, "change": 0.915, "open": 2.64, "high": 2.64, "low": 2.64, "tick": "up", "last_trade_price": 2.64, "last_trade_time": "2026-11-10T11:12:40", "percent_change": 53.0435, "prev_day_close": 1.72500002384186}, {"option": "NVDX261113C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1215.0, "iv": 1.8934, "open_interest": 70.0, "volume": 4.0, "delta": 0.0554, "gamma": 0.0629, "vega": 0.0011, "theta": -0.0252, "rho": 0.0001, "theo": 0.0379, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T11:55:39", "percent_change": -50.0, "prev_day_close": 0.100000003352761}, {"option": "NVDX261113P00014000", "bid": 3.1, "bid_size": 583.0, "ask": 3.6, "ask_size": 184.0, "iv": 0.0, "open_interest": 52.0, "volume": 0.0, "delta": -0.9454, "gamma": 0.0631, "vega": 0.0011, "theta": -0.0248, "rho": -0.0008, "theo": 3.4802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T15:55:12", "percent_change": 0.0, "prev_day_close": 2.17500007152557}, {"option": "NVDX261113C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 184.0, "iv": 1.8201, "open_interest": 44.0, "volume": 0.0, "delta": 0.0399, "gamma": 0.0471, "vega": 0.0008, "theta": -0.0188, "rho": 0.0, "theo": 0.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:32:31", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NVDX261113P00014500", "bid": 3.6, "bid_size": 604.0, "ask": 4.1, "ask_size": 162.0, "iv": 0.0, "open_interest": 34.0, "volume": 0.0, "delta": -0.961, "gamma": 0.0473, "vega": 0.0008, "theta": -0.0183, "rho": -0.0007, "theo": 3.969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-11-06T13:42:23", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "NVDX261113C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 332.0, "iv": 1.9748, "open_interest": 108.0, "volume": 6.0, "delta": 0.029, "gamma": 0.0353, "vega": 0.0006, "theta": -0.014, "rho": 0.0, "theo": 0.0188, "change": 0.005, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T09:37:48", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "NVDX261113P00015000", "bid": 4.1, "bid_size": 1221.0, "ask": 4.6, "ask_size": 793.0, "iv": 0.0, "open_interest": 228.0, "volume": 2.0, "delta": -0.9719, "gamma": 0.0355, "vega": 0.0006, "theta": -0.0135, "rho": -0.0006, "theo": 4.4614, "change": 1.175, "open": 3.61, "high": 4.3, "low": 3.61, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-10T11:52:06", "percent_change": 37.6, "prev_day_close": 3.125}, {"option": "NVDX261113C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.1222, "open_interest": 16.0, "volume": 0.0, "delta": 0.0213, "gamma": 0.0265, "vega": 0.0005, "theta": -0.0105, "rho": 0.0, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T15:10:51", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NVDX261113P00015500", "bid": 4.5, "bid_size": 606.0, "ask": 5.1, "ask_size": 170.0, "iv": 0.0, "open_interest": 47.0, "volume": 0.0, "delta": -0.9797, "gamma": 0.0268, "vega": 0.0005, "theta": -0.0099, "rho": -0.0006, "theo": 4.9563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.68, "last_trade_time": "2026-11-09T13:27:33", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "NVDX261113C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 2.2629, "open_interest": 10.0, "volume": 1.0, "delta": 0.0157, "gamma": 0.0201, "vega": 0.0004, "theta": -0.0079, "rho": 0.0, "theo": 0.0098, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T09:52:26", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "NVDX261113P00016000", "bid": 5.1, "bid_size": 610.0, "ask": 5.6, "ask_size": 384.0, "iv": 0.0, "open_interest": 68.0, "volume": 18.0, "delta": -0.9853, "gamma": 0.0204, "vega": 0.0004, "theta": -0.0072, "rho": -0.0006, "theo": 5.4528, "change": 1.23, "open": 5.18, "high": 5.33, "low": 5.18, "tick": "no_change", "last_trade_price": 5.33, "last_trade_time": "2026-11-10T11:57:08", "percent_change": 30.0, "prev_day_close": 4.10000002384186}, {"option": "NVDX261113C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 2.3975, "open_interest": 12.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0152, "vega": 0.0003, "theta": -0.006, "rho": 0.0, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T09:43:00", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NVDX261113P00016500", "bid": 5.6, "bid_size": 672.0, "ask": 6.1, "ask_size": 191.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0155, "vega": 0.0003, "theta": -0.0053, "rho": -0.0004, "theo": 5.9503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.33, "last_trade_time": "2026-11-06T13:32:47", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "NVDX261113C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 2.5266, "open_interest": 11.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0116, "vega": 0.0002, "theta": -0.0045, "rho": 0.0, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T11:32:49", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NVDX261113P00017000", "bid": 6.0, "bid_size": 595.0, "ask": 6.6, "ask_size": 179.0, "iv": 0.0, "open_interest": 33.0, "volume": 1.0, "delta": -0.9923, "gamma": 0.0118, "vega": 0.0002, "theta": -0.0039, "rho": -0.0004, "theo": 6.4486, "change": 1.05, "open": 6.1, "high": 6.1, "low": 6.1, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-10T10:07:15", "percent_change": 20.7921, "prev_day_close": 5.05000019073486}, {"option": "NVDX261113C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 421.0, "iv": 2.6506, "open_interest": 86.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.009, "vega": 0.0002, "theta": -0.0035, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T14:39:44", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NVDX261113P00017500", "bid": 6.6, "bid_size": 596.0, "ask": 7.1, "ask_size": 170.0, "iv": 0.0, "open_interest": 13.0, "volume": 1.0, "delta": -0.9944, "gamma": 0.009, "vega": 0.0001, "theta": -0.0029, "rho": -0.0003, "theo": 6.9475, "change": 0.4, "open": 5.95, "high": 5.95, "low": 5.95, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-11-10T09:31:37", "percent_change": 7.2072, "prev_day_close": 5.55000019073486}, {"option": "NVDX261113C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 426.0, "iv": 2.7699, "open_interest": 82.0, "volume": 1.0, "delta": 0.0051, "gamma": 0.0069, "vega": 0.0001, "theta": -0.0026, "rho": 0.0, "theo": 0.003, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T11:44:46", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "NVDX261113P00018000", "bid": 7.1, "bid_size": 600.0, "ask": 7.6, "ask_size": 183.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0068, "vega": 0.0001, "theta": -0.0022, "rho": -0.0002, "theo": 7.4467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-06T12:36:44", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "NVDX261113C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 422.0, "iv": 2.885, "open_interest": 85.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0054, "vega": 0.0001, "theta": -0.002, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T09:55:57", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NVDX261113P00018500", "bid": 7.5, "bid_size": 587.0, "ask": 8.1, "ask_size": 165.0, "iv": 0.0, "open_interest": 4.0, "volume": 2.0, "delta": -0.9971, "gamma": 0.0051, "vega": 0.0001, "theta": -0.0017, "rho": -0.0002, "theo": 7.9461, "change": 1.07, "open": 7.25, "high": 7.62, "low": 7.25, "tick": "up", "last_trade_price": 7.62, "last_trade_time": "2026-11-10T10:53:07", "percent_change": 16.3359, "prev_day_close": 6.55000019073486}, {"option": "NVDX261113C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2078.0, "iv": 4.1367, "open_interest": 262.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0042, "vega": 0.0001, "theta": -0.0016, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T10:18:58", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NVDX261113P00019000", "bid": 8.0, "bid_size": 1191.0, "ask": 8.6, "ask_size": 718.0, "iv": 0.0, "open_interest": 109.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0038, "vega": 0.0, "theta": -0.0014, "rho": -0.0001, "theo": 8.4458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-09T10:12:15", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "NVDX261113C00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1643.0, "iv": 3.9216, "open_interest": 95.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0033, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T11:55:01", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVDX261113P00019500", "bid": 8.5, "bid_size": 586.0, "ask": 9.1, "ask_size": 149.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0028, "vega": 0.0, "theta": -0.0011, "rho": -0.0001, "theo": 8.9455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.39, "last_trade_time": "2026-11-09T10:39:37", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "NVDX261113C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 3.2073, "open_interest": 33.0, "volume": 1.0, "delta": 0.0019, "gamma": 0.0026, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0011, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T11:06:09", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "NVDX261113P00020000", "bid": 9.0, "bid_size": 595.0, "ask": 9.6, "ask_size": 163.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0021, "vega": 0.0, "theta": -0.001, "rho": -0.0001, "theo": 9.4453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-05T14:15:56", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "NVDX261113C00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1620.0, "iv": 4.5153, "open_interest": 52.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0021, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:30:01", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NVDX261113P00020500", "bid": 9.5, "bid_size": 663.0, "ask": 10.1, "ask_size": 175.0, "iv": 0.0, "open_interest": 6.0, "volume": 1.0, "delta": -0.9993, "gamma": 0.0015, "vega": 0.0, "theta": -0.0009, "rho": -0.0001, "theo": 9.9452, "change": 0.62, "open": 9.22, "high": 9.22, "low": 9.22, "tick": "up", "last_trade_price": 9.22, "last_trade_time": "2026-11-10T09:39:48", "percent_change": 7.2093, "prev_day_close": 8.59999990463257}, {"option": "NVDX261113C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1518.0, "iv": 4.6332, "open_interest": 10.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0017, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T14:49:28", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NVDX261113P00021000", "bid": 10.0, "bid_size": 620.0, "ask": 10.6, "ask_size": 162.0, "iv": 0.0, "open_interest": 2.0, "volume": 1.0, "delta": -0.9995, "gamma": 0.0011, "vega": 0.0, "theta": -0.0008, "rho": -0.0001, "theo": 10.4451, "change": 0.48, "open": 9.58, "high": 9.58, "low": 9.58, "tick": "up", "last_trade_price": 9.58, "last_trade_time": "2026-11-10T10:14:47", "percent_change": 5.27473, "prev_day_close": 9.09999990463257}, {"option": "NVDX261113C00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1516.0, "iv": 4.7475, "open_interest": 1.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0013, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-15T12:59:27", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NVDX261113P00021500", "bid": 10.3, "bid_size": 433.0, "ask": 11.1, "ask_size": 162.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0008, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 10.9451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-02T15:42:50", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "NVDX261113C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1504.0, "iv": 4.4857, "open_interest": 13.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0011, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T15:29:58", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NVDX261113P00022000", "bid": 10.8, "bid_size": 433.0, "ask": 11.6, "ask_size": 164.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0006, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 11.4451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.48, "last_trade_time": "2026-11-02T13:00:27", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "NVDX261113C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1524.0, "iv": 4.9656, "open_interest": 34.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0009, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-19T15:32:33", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NVDX261113P00022500", "bid": 11.3, "bid_size": 661.0, "ask": 12.1, "ask_size": 180.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0004, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 11.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "NVDX261113C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1525.0, "iv": 5.0699, "open_interest": 35.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0007, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T15:29:36", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NVDX261113P00023000", "bid": 11.8, "bid_size": 596.0, "ask": 12.6, "ask_size": 169.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0003, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 12.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.11, "last_trade_time": "2026-11-04T11:41:45", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "NVDX261113C00023500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1618.0, "iv": 5.1713, "open_interest": 66.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0006, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T10:47:53", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NVDX261113P00023500", "bid": 12.4, "bid_size": 663.0, "ask": 13.1, "ask_size": 179.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 12.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.58, "last_trade_time": "2026-10-14T14:15:39", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "NVDX261113C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1517.0, "iv": 5.2699, "open_interest": 2.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0005, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T11:50:04", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NVDX261113P00024000", "bid": 12.8, "bid_size": 585.0, "ask": 13.6, "ask_size": 171.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 13.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.8, "last_trade_time": "2026-11-06T12:37:35", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "NVDX261113C00024500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1559.0, "iv": 5.3659, "open_interest": 2.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0004, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-10-06T12:00:16", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NVDX261113P00024500", "bid": 13.2, "bid_size": 431.0, "ask": 14.1, "ask_size": 180.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 13.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "NVDX261113C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 703.0, "iv": 5.4594, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0003, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NVDX261113P00025000", "bid": 13.7, "bid_size": 596.0, "ask": 14.6, "ask_size": 170.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 14.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.18, "last_trade_time": "2026-11-05T13:33:14", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "NVDX261113C00025500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 679.0, "iv": 5.5505, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0003, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NVDX261113P00025500", "bid": 14.3, "bid_size": 662.0, "ask": 15.1, "ask_size": 176.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 14.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "NVDX261113C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1532.0, "iv": 5.6394, "open_interest": 3.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-05T09:57:21", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NVDX261113P00026000", "bid": 14.7, "bid_size": 609.0, "ask": 15.6, "ask_size": 181.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 15.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "NVDX261113C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 678.0, "iv": 5.8108, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NVDX261113P00027000", "bid": 15.6, "bid_size": 431.0, "ask": 16.6, "ask_size": 156.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 16.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.51, "last_trade_time": "2026-10-27T13:34:23", "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "NVDX261113C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 673.0, "iv": 5.9745, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NVDX261113P00028000", "bid": 16.6, "bid_size": 622.0, "ask": 17.6, "ask_size": 163.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 17.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "NVDX261113C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 695.0, "iv": 6.1309, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NVDX261113P00029000", "bid": 17.7, "bid_size": 588.0, "ask": 18.6, "ask_size": 152.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 18.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "NVDX261113C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 272.0, "iv": 4.7868, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NVDX261113P00030000", "bid": 18.5, "bid_size": 431.0, "ask": 19.6, "ask_size": 188.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 19.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "NVDX261113C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 147.0, "iv": 4.9088, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NVDX261113P00031000", "bid": 19.5, "bid_size": 649.0, "ask": 20.7, "ask_size": 165.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 20.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "NVDX261120C00001000", "bid": 9.4, "bid_size": 571.0, "ask": 9.9, "ask_size": 585.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.001, "vega": 0.0002, "theta": -0.0047, "rho": 0.0001, "theo": 9.5599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1172.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0009, "vega": 0.0002, "theta": -0.0056, "rho": 0.0, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX261120C00002000", "bid": 8.4, "bid_size": 609.0, "ask": 8.9, "ask_size": 585.0, "iv": 6.3383, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0024, "vega": 0.0003, "theta": -0.0068, "rho": 0.0003, "theo": 8.5678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1549.0, "iv": 6.8356, "open_interest": 0.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0023, "vega": 0.0003, "theta": -0.0076, "rho": 0.0, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX261120C00003000", "bid": 7.4, "bid_size": 571.0, "ask": 7.9, "ask_size": 571.0, "iv": 4.8198, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0047, "vega": 0.0006, "theta": -0.0091, "rho": 0.0005, "theo": 7.5781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1525.0, "iv": 5.2024, "open_interest": 0.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0046, "vega": 0.0006, "theta": -0.0098, "rho": 0.0, "theo": 0.0354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX261120C00004000", "bid": 6.4, "bid_size": 591.0, "ask": 6.9, "ask_size": 590.0, "iv": 3.7866, "open_interest": 0.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0085, "vega": 0.0008, "theta": -0.012, "rho": 0.0008, "theo": 6.5933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1539.0, "iv": 4.0991, "open_interest": 0.0, "volume": 0.0, "delta": -0.02, "gamma": 0.0084, "vega": 0.0008, "theta": -0.0127, "rho": -0.0001, "theo": 0.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX261120C00005000", "bid": 5.4, "bid_size": 613.0, "ask": 5.9, "ask_size": 614.0, "iv": 3.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9667, "gamma": 0.015, "vega": 0.0013, "theta": -0.0161, "rho": 0.001, "theo": 5.6175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "NVDX261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1010.0, "iv": 3.2616, "open_interest": 0.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.015, "vega": 0.0013, "theta": -0.0167, "rho": -0.0001, "theo": 0.0734, "change": 0.0, "open": 0.0, "high": 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": "NVDX261120C00006000", "bid": 4.4, "bid_size": 594.0, "ask": 5.1, "ask_size": 610.0, "iv": 2.8145, "open_interest": 0.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.026, "vega": 0.0019, "theta": -0.0216, "rho": 0.0013, "theo": 4.6573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "NVDX261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1550.0, "iv": 2.4623, "open_interest": 0.0, "volume": 0.0, "delta": -0.0543, "gamma": 0.026, "vega": 0.0019, "theta": -0.0221, "rho": -0.0002, "theo": 0.1124, "change": 0.0, "open": 0.0, "high": 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": "NVDX261120C00007000", "bid": 3.5, "bid_size": 614.0, "ask": 3.8, "ask_size": 522.0, "iv": 1.8132, "open_interest": 0.0, "volume": 1.0, "delta": 0.9088, "gamma": 0.0438, "vega": 0.0029, "theta": -0.0289, "rho": 0.0016, "theo": 3.7256, "change": -1.2, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-10T12:03:31", "percent_change": -24.0, "prev_day_close": 5.0}, {"option": "NVDX261120P00007000", "bid": 0.05, "bid_size": 1646.0, "ask": 0.2, "ask_size": 2201.0, "iv": 1.902, "open_interest": 0.0, "volume": 0.0, "delta": -0.0905, "gamma": 0.0438, "vega": 0.0029, "theta": -0.0293, "rho": -0.0004, "theo": 0.1796, "change": 0.0, "open": 0.0, "high": 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": "NVDX261120C00008000", "bid": 2.7, "bid_size": 1237.0, "ask": 3.2, "ask_size": 1322.0, "iv": 2.127, "open_interest": 1.0, "volume": 0.0, "delta": 0.8488, "gamma": 0.0702, "vega": 0.0041, "theta": -0.0378, "rho": 0.0018, "theo": 2.8454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T10:12:11", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "NVDX261120P00008000", "bid": 0.2, "bid_size": 1378.0, "ask": 0.35, "ask_size": 2218.0, "iv": 1.8255, "open_interest": 265.0, "volume": 13.0, "delta": -0.1505, "gamma": 0.0702, "vega": 0.0041, "theta": -0.0381, "rho": -0.0006, "theo": 0.2983, "change": 0.1, "open": 0.15, "high": 0.25, "low": 0.15, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-10T11:49:47", "percent_change": 66.6667, "prev_day_close": 0.150000002235174}, {"option": "NVDX261120C00009000", "bid": 1.95, "bid_size": 1352.0, "ask": 2.4, "ask_size": 1399.0, "iv": 1.9356, "open_interest": 0.0, "volume": 0.0, "delta": 0.756, "gamma": 0.1029, "vega": 0.0055, "theta": -0.0471, "rho": 0.0018, "theo": 2.0542, "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": 3.17500007152557}, {"option": "NVDX261120P00009000", "bid": 0.45, "bid_size": 1297.0, "ask": 0.7, "ask_size": 2403.0, "iv": 1.8441, "open_interest": 15.0, "volume": 7.0, "delta": -0.2433, "gamma": 0.103, "vega": 0.0055, "theta": -0.0473, "rho": -0.0009, "theo": 0.5059, "change": 0.125, "open": 0.3, "high": 0.5, "low": 0.3, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-10T11:50:25", "percent_change": 33.3333, "prev_day_close": 0.375000007450581}, {"option": "NVDX261120C00010000", "bid": 1.35, "bid_size": 1334.0, "ask": 1.8, "ask_size": 1572.0, "iv": 1.8815, "open_interest": 216.0, "volume": 9.0, "delta": 0.6304, "gamma": 0.1319, "vega": 0.0066, "theta": -0.0538, "rho": 0.0017, "theo": 1.3982, "change": -0.75, "open": 2.45, "high": 2.45, "low": 1.63, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-10T11:06:11", "percent_change": -31.25, "prev_day_close": 2.39999997615814}, {"option": "NVDX261120P00010000", "bid": 0.65, "bid_size": 1970.0, "ask": 0.95, "ask_size": 1.0, "iv": 1.5423, "open_interest": 187.0, "volume": 20.0, "delta": -0.369, "gamma": 0.132, "vega": 0.0066, "theta": -0.0539, "rho": -0.0013, "theo": 0.8487, "change": 0.475, "open": 0.45, "high": 0.9, "low": 0.45, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-10T12:03:29", "percent_change": 111.765, "prev_day_close": 0.424999997019768}, {"option": "NVDX261120C00011000", "bid": 0.8, "bid_size": 1533.0, "ask": 1.0, "ask_size": 10.0, "iv": 1.552, "open_interest": 11.0, "volume": 7.0, "delta": 0.4892, "gamma": 0.144, "vega": 0.007, "theta": -0.055, "rho": 0.0014, "theo": 0.9079, "change": -0.8, "open": 1.3, "high": 1.3, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-10T12:00:18", "percent_change": -45.7143, "prev_day_close": 1.75}, {"option": "NVDX261120P00011000", "bid": 1.4, "bid_size": 1.0, "ask": 1.45, "ask_size": 2.0, "iv": 1.6595, "open_interest": 25.0, "volume": 105.0, "delta": -0.5104, "gamma": 0.1442, "vega": 0.007, "theta": -0.0551, "rho": -0.0018, "theo": 1.3574, "change": 0.75, "open": 1.0, "high": 1.45, "low": 0.95, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-10T12:04:24", "percent_change": 107.143, "prev_day_close": 0.700000017881394}, {"option": "NVDX261120C00012000", "bid": 0.55, "bid_size": 1557.0, "ask": 0.8, "ask_size": 1699.0, "iv": 1.6997, "open_interest": 84.0, "volume": 18.0, "delta": 0.3582, "gamma": 0.136, "vega": 0.0066, "theta": -0.0508, "rho": 0.001, "theo": 0.5754, "change": -0.52, "open": 0.8, "high": 0.93, "low": 0.65, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-11-10T11:14:22", "percent_change": -41.6, "prev_day_close": 1.25}, {"option": "NVDX261120P00012000", "bid": 1.75, "bid_size": 1566.0, "ask": 2.15, "ask_size": 214.0, "iv": 1.4356, "open_interest": 132.0, "volume": 36.0, "delta": -0.6416, "gamma": 0.1363, "vega": 0.0066, "theta": -0.0507, "rho": -0.0022, "theo": 2.0241, "change": 0.5, "open": 1.39, "high": 1.8, "low": 1.39, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-10T11:25:38", "percent_change": 38.4615, "prev_day_close": 1.30000001192093}, {"option": "NVDX261120C00013000", "bid": 0.35, "bid_size": 124.0, "ask": 0.5, "ask_size": 1866.0, "iv": 1.6671, "open_interest": 80.0, "volume": 266.0, "delta": 0.2533, "gamma": 0.1157, "vega": 0.0056, "theta": -0.0433, "rho": 0.0008, "theo": 0.3638, "change": -0.475, "open": 0.85, "high": 0.85, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-10T12:02:31", "percent_change": -57.5758, "prev_day_close": 0.824999988079071}, {"option": "NVDX261120P00013000", "bid": 2.55, "bid_size": 1431.0, "ask": 2.95, "ask_size": 1003.0, "iv": 1.447, "open_interest": 73.0, "volume": 0.0, "delta": -0.7467, "gamma": 0.116, "vega": 0.0056, "theta": -0.0431, "rho": -0.0025, "theo": 2.8118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-11-09T15:32:53", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "NVDX261120C00013500", "bid": 0.25, "bid_size": 1531.0, "ask": 0.5, "ask_size": 2008.0, "iv": 1.7315, "open_interest": 140.0, "volume": 3.0, "delta": 0.2116, "gamma": 0.1039, "vega": 0.0051, "theta": -0.0392, "rho": 0.0006, "theo": 0.2903, "change": -0.2, "open": 0.5, "high": 0.5, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-10T10:12:36", "percent_change": -30.7692, "prev_day_close": 0.650000005960464}, {"option": "NVDX261120P00013500", "bid": 2.9, "bid_size": 1296.0, "ask": 3.4, "ask_size": 992.0, "iv": 1.3864, "open_interest": 40.0, "volume": 0.0, "delta": -0.7885, "gamma": 0.1042, "vega": 0.0051, "theta": -0.0389, "rho": -0.0026, "theo": 3.2381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-06T12:36:34", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "NVDX261120C00014000", "bid": 0.2, "bid_size": 67.0, "ask": 0.3, "ask_size": 2274.0, "iv": 1.6221, "open_interest": 57.0, "volume": 34.0, "delta": 0.1765, "gamma": 0.0923, "vega": 0.0046, "theta": -0.0351, "rho": 0.0005, "theo": 0.2325, "change": -0.21, "open": 0.25, "high": 0.45, "low": 0.25, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-10T10:41:12", "percent_change": -42.0, "prev_day_close": 0.500000014901161}, {"option": "NVDX261120P00014000", "bid": 3.4, "bid_size": 1291.0, "ask": 3.8, "ask_size": 916.0, "iv": 1.3923, "open_interest": 63.0, "volume": 3.0, "delta": -0.8237, "gamma": 0.0926, "vega": 0.0045, "theta": -0.0347, "rho": -0.0027, "theo": 3.6801, "change": 0.9, "open": 3.3, "high": 3.45, "low": 3.3, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-11-10T11:00:13", "percent_change": 35.2941, "prev_day_close": 2.55000007152557}, {"option": "NVDX261120C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2433.0, "iv": 1.431, "open_interest": 11.0, "volume": 3.0, "delta": 0.1472, "gamma": 0.0812, "vega": 0.004, "theta": -0.0312, "rho": 0.0004, "theo": 0.1871, "change": -0.2, "open": 0.3, "high": 0.3, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T10:47:05", "percent_change": -50.0, "prev_day_close": 0.399999991059303}, {"option": "NVDX261120P00014500", "bid": 3.8, "bid_size": 1275.0, "ask": 4.2, "ask_size": 88.0, "iv": 1.167, "open_interest": 5.0, "volume": 0.0, "delta": -0.8531, "gamma": 0.0815, "vega": 0.004, "theta": -0.0308, "rho": -0.0028, "theo": 4.1345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-11-02T10:12:44", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "NVDX261120C00015000", "bid": 0.1, "bid_size": 89.0, "ask": 0.2, "ask_size": 2557.0, "iv": 1.6109, "open_interest": 771.0, "volume": 227.0, "delta": 0.1228, "gamma": 0.071, "vega": 0.0036, "theta": -0.0276, "rho": 0.0004, "theo": 0.1512, "change": -0.125, "open": 0.2, "high": 0.25, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-10T11:38:33", "percent_change": -45.4545, "prev_day_close": 0.274999998509884}, {"option": "NVDX261120P00015000", "bid": 4.3, "bid_size": 1301.0, "ask": 4.7, "ask_size": 919.0, "iv": 1.2627, "open_interest": 97.0, "volume": 4.0, "delta": -0.8776, "gamma": 0.0714, "vega": 0.0035, "theta": -0.0271, "rho": -0.0028, "theo": 4.5984, "change": 1.01, "open": 4.0, "high": 4.31, "low": 4.0, "tick": "up", "last_trade_price": 4.31, "last_trade_time": "2026-11-10T11:05:09", "percent_change": 30.6061, "prev_day_close": 3.29999995231628}, {"option": "NVDX261120C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2592.0, "iv": 1.6376, "open_interest": 11.0, "volume": 0.0, "delta": 0.1026, "gamma": 0.0618, "vega": 0.0031, "theta": -0.0243, "rho": 0.0003, "theo": 0.1228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T11:05:44", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "NVDX261120P00015500", "bid": 4.6, "bid_size": 658.0, "ask": 5.2, "ask_size": 157.0, "iv": 0.0, "open_interest": 83.0, "volume": 0.0, "delta": -0.8979, "gamma": 0.0622, "vega": 0.0031, "theta": -0.0238, "rho": -0.0027, "theo": 5.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T13:59:05", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "NVDX261120C00016000", "bid": 0.05, "bid_size": 161.0, "ask": 0.15, "ask_size": 2587.0, "iv": 1.6463, "open_interest": 437.0, "volume": 15.0, "delta": 0.086, "gamma": 0.0536, "vega": 0.0027, "theta": -0.0213, "rho": 0.0003, "theo": 0.1002, "change": -0.1, "open": 0.1, "high": 0.15, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T11:50:04", "percent_change": -50.0, "prev_day_close": 0.200000002980232}, {"option": "NVDX261120P00016000", "bid": 5.2, "bid_size": 1264.0, "ask": 5.7, "ask_size": 963.0, "iv": 0.0, "open_interest": 150.0, "volume": 16.0, "delta": -0.9147, "gamma": 0.0541, "vega": 0.0027, "theta": -0.0208, "rho": -0.0027, "theo": 5.5472, "change": 1.13, "open": 5.38, "high": 5.38, "low": 5.38, "tick": "no_change", "last_trade_price": 5.38, "last_trade_time": "2026-11-10T11:57:08", "percent_change": 26.5882, "prev_day_close": 4.25}, {"option": "NVDX261120C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2545.0, "iv": 1.6329, "open_interest": 32.0, "volume": 5.0, "delta": 0.0721, "gamma": 0.0465, "vega": 0.0024, "theta": -0.0187, "rho": 0.0002, "theo": 0.0822, "change": -0.05, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T10:44:27", "percent_change": -33.3333, "prev_day_close": 0.150000002235174}, {"option": "NVDX261120P00016500", "bid": 5.7, "bid_size": 613.0, "ask": 6.1, "ask_size": 25.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": -0.9286, "gamma": 0.047, "vega": 0.0024, "theta": -0.0182, "rho": -0.0027, "theo": 6.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T11:49:55", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "NVDX261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.588, "open_interest": 13.0, "volume": 0.0, "delta": 0.0607, "gamma": 0.0402, "vega": 0.0021, "theta": -0.0164, "rho": 0.0002, "theo": 0.0677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T15:56:11", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "NVDX261120P00017000", "bid": 6.3, "bid_size": 1214.0, "ask": 6.6, "ask_size": 796.0, "iv": 0.0, "open_interest": 196.0, "volume": 2.0, "delta": -0.9402, "gamma": 0.0409, "vega": 0.002, "theta": -0.0158, "rho": -0.0026, "theo": 6.5145, "change": 0.9, "open": 6.16, "high": 6.16, "low": 6.1, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-10T11:03:27", "percent_change": 17.3077, "prev_day_close": 5.20000004768372}, {"option": "NVDX261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1965.0, "iv": 2.2305, "open_interest": 37.0, "volume": 0.0, "delta": 0.0512, "gamma": 0.0348, "vega": 0.0018, "theta": -0.0143, "rho": 0.0001, "theo": 0.056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T14:40:37", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "NVDX261120P00017500", "bid": 6.6, "bid_size": 623.0, "ask": 7.1, "ask_size": 32.0, "iv": 0.0, "open_interest": 58.0, "volume": 1.0, "delta": -0.9499, "gamma": 0.0355, "vega": 0.0018, "theta": -0.0138, "rho": -0.0026, "theo": 7.0028, "change": 0.45, "open": 6.1, "high": 6.1, "low": 6.1, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-10T09:31:37", "percent_change": 7.9646, "prev_day_close": 5.65000009536743}, {"option": "NVDX261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1659.0, "iv": 1.8683, "open_interest": 119.0, "volume": 2.0, "delta": 0.0433, "gamma": 0.0302, "vega": 0.0016, "theta": -0.0125, "rho": 0.0001, "theo": 0.0465, "change": 0.015, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-10T09:58:41", "percent_change": 20.0, "prev_day_close": 0.0750000011175871}, {"option": "NVDX261120P00018000", "bid": 7.0, "bid_size": 608.0, "ask": 7.6, "ask_size": 25.0, "iv": 0.0, "open_interest": 64.0, "volume": 7.0, "delta": -0.9579, "gamma": 0.0309, "vega": 0.0015, "theta": -0.0119, "rho": -0.0025, "theo": 7.4933, "change": 1.05, "open": 7.25, "high": 7.25, "low": 7.2, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-10T11:16:46", "percent_change": 17.0732, "prev_day_close": 6.15000009536743}, {"option": "NVDX261120C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2108.0, "iv": 2.3213, "open_interest": 22.0, "volume": 2.0, "delta": 0.0367, "gamma": 0.0261, "vega": 0.0014, "theta": -0.011, "rho": 0.0001, "theo": 0.0388, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T09:32:23", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "NVDX261120P00018500", "bid": 7.5, "bid_size": 602.0, "ask": 8.1, "ask_size": 26.0, "iv": 0.0, "open_interest": 45.0, "volume": 0.0, "delta": -0.9647, "gamma": 0.0269, "vega": 0.0013, "theta": -0.0103, "rho": -0.0024, "theo": 7.9857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-02T12:07:11", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "NVDX261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1936.0, "iv": 2.3985, "open_interest": 55.0, "volume": 0.0, "delta": 0.0312, "gamma": 0.0227, "vega": 0.0012, "theta": -0.0096, "rho": 0.0001, "theo": 0.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T15:44:37", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NVDX261120P00019000", "bid": 8.0, "bid_size": 598.0, "ask": 8.6, "ask_size": 157.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": -0.9704, "gamma": 0.0235, "vega": 0.0012, "theta": -0.009, "rho": -0.0024, "theo": 8.4795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-05T10:29:12", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "NVDX261120C00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1969.0, "iv": 2.4729, "open_interest": 81.0, "volume": 0.0, "delta": 0.0266, "gamma": 0.0197, "vega": 0.0011, "theta": -0.0084, "rho": 0.0001, "theo": 0.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:47:03", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVDX261120P00019500", "bid": 8.5, "bid_size": 1213.0, "ask": 9.1, "ask_size": 893.0, "iv": 0.0, "open_interest": 427.0, "volume": 0.0, "delta": -0.9752, "gamma": 0.0206, "vega": 0.001, "theta": -0.0077, "rho": -0.0021, "theo": 8.9745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.65, "last_trade_time": "2026-11-09T14:47:21", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "NVDX261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1116.0, "iv": 1.9973, "open_interest": 200.0, "volume": 0.0, "delta": 0.0228, "gamma": 0.0171, "vega": 0.0009, "theta": -0.0074, "rho": 0.0001, "theo": 0.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T11:03:11", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NVDX261120P00020000", "bid": 9.0, "bid_size": 1200.0, "ask": 9.6, "ask_size": 761.0, "iv": 0.0, "open_interest": 126.0, "volume": 0.0, "delta": -0.9792, "gamma": 0.018, "vega": 0.0008, "theta": -0.0066, "rho": -0.0021, "theo": 9.4704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-11-09T15:59:10", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "NVDX261120C00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1973.0, "iv": 2.6141, "open_interest": 48.0, "volume": 0.0, "delta": 0.0195, "gamma": 0.0149, "vega": 0.0008, "theta": -0.0065, "rho": 0.0001, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-04T15:54:58", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVDX261120P00020500", "bid": 9.5, "bid_size": 584.0, "ask": 10.1, "ask_size": 179.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9826, "gamma": 0.0159, "vega": 0.0007, "theta": -0.0057, "rho": -0.0018, "theo": 9.967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "NVDX261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1348.0, "iv": 2.1161, "open_interest": 203.0, "volume": 4.0, "delta": 0.0168, "gamma": 0.013, "vega": 0.0007, "theta": -0.0057, "rho": 0.0, "theo": 0.0165, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T09:42:55", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "NVDX261120P00021000", "bid": 10.0, "bid_size": 589.0, "ask": 10.6, "ask_size": 172.0, "iv": 0.0, "open_interest": 23.0, "volume": 2.0, "delta": -0.9856, "gamma": 0.014, "vega": 0.0006, "theta": -0.0048, "rho": -0.0017, "theo": 10.4644, "change": 0.53, "open": 9.7, "high": 9.7, "low": 9.63, "tick": "down", "last_trade_price": 9.63, "last_trade_time": "2026-11-10T10:14:47", "percent_change": 5.82418, "prev_day_close": 9.09999990463257}, {"option": "NVDX261120C00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2083.0, "iv": 2.7461, "open_interest": 4.0, "volume": 0.0, "delta": 0.0145, "gamma": 0.0113, "vega": 0.0006, "theta": -0.005, "rho": 0.0, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T11:05:29", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVDX261120P00021500", "bid": 10.3, "bid_size": 378.0, "ask": 11.1, "ask_size": 181.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9881, "gamma": 0.0123, "vega": 0.0005, "theta": -0.004, "rho": -0.0017, "theo": 10.9622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-11-02T15:42:50", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "NVDX261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2139.0, "iv": 2.8091, "open_interest": 139.0, "volume": 0.0, "delta": 0.0125, "gamma": 0.0099, "vega": 0.0006, "theta": -0.0044, "rho": 0.0, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:40:05", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVDX261120P00022000", "bid": 10.8, "bid_size": 388.0, "ask": 11.6, "ask_size": 180.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.0109, "vega": 0.0004, "theta": -0.0034, "rho": -0.0012, "theo": 11.4604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.15, "last_trade_time": "2026-11-05T10:01:25", "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "NVDX261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1814.0, "iv": 2.8703, "open_interest": 3.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0087, "vega": 0.0005, "theta": -0.0039, "rho": 0.0, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T10:35:32", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVDX261120P00022500", "bid": 11.4, "bid_size": 611.0, "ask": 12.1, "ask_size": 307.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.0094, "vega": 0.0003, "theta": -0.0028, "rho": -0.0011, "theo": 11.9591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-11-06T12:36:44", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "NVDX261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2414.0, "iv": 2.9296, "open_interest": 251.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0076, "vega": 0.0004, "theta": -0.0034, "rho": 0.0, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:33:16", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NVDX261120P00023000", "bid": 11.9, "bid_size": 611.0, "ask": 12.6, "ask_size": 137.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0082, "vega": 0.0003, "theta": -0.0023, "rho": -0.0011, "theo": 12.4581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.02, "last_trade_time": "2026-10-16T10:22:21", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "NVDX261120C00023500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1868.0, "iv": 2.9873, "open_interest": 0.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0067, "vega": 0.0004, "theta": -0.003, "rho": 0.0, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 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": "NVDX261120P00023500", "bid": 12.4, "bid_size": 664.0, "ask": 13.1, "ask_size": 137.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0071, "vega": 0.0003, "theta": -0.0018, "rho": -0.0008, "theo": 12.9571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "NVDX261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2094.0, "iv": 3.0434, "open_interest": 108.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0059, "vega": 0.0003, "theta": -0.0027, "rho": 0.0, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVDX261120P00024000", "bid": 12.9, "bid_size": 620.0, "ask": 13.7, "ask_size": 120.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.996, "gamma": 0.006, "vega": 0.0002, "theta": -0.0016, "rho": -0.0005, "theo": 13.4566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-26T15:54:40", "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "NVDX261120C00024500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1725.0, "iv": 3.003, "open_interest": 0.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0052, "vega": 0.0003, "theta": -0.0024, "rho": 0.0, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 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": "NVDX261120P00024500", "bid": 13.2, "bid_size": 384.0, "ask": 14.1, "ask_size": 195.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0049, "vega": 0.0001, "theta": -0.0013, "rho": -0.0005, "theo": 13.9561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "NVDX261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2348.0, "iv": 3.0553, "open_interest": 208.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0046, "vega": 0.0003, "theta": -0.0021, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:36:40", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NVDX261120P00025000", "bid": 13.7, "bid_size": 384.0, "ask": 14.6, "ask_size": 197.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0041, "vega": 0.0001, "theta": -0.001, "rho": -0.0006, "theo": 14.4558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "NVDX261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1771.0, "iv": 3.1559, "open_interest": 23.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0036, "vega": 0.0002, "theta": -0.0016, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-29T14:34:38", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVDX261120P00026000", "bid": 14.7, "bid_size": 604.0, "ask": 15.6, "ask_size": 183.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0026, "vega": 0.0, "theta": -0.0008, "rho": -0.0002, "theo": 15.4553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "NVDX261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1826.0, "iv": 3.2518, "open_interest": 33.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0028, "vega": 0.0002, "theta": -0.0013, "rho": 0.0, "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": "2026-11-04T09:30:31", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVDX261120P00027000", "bid": 15.6, "bid_size": 431.0, "ask": 16.6, "ask_size": 186.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0015, "vega": 0.0, "theta": -0.0006, "rho": -0.0002, "theo": 16.4551, "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": 15.0499997138977}, {"option": "NVDX261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1870.0, "iv": 3.3433, "open_interest": 40.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0022, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T10:07:11", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVDX261120P00028000", "bid": 16.6, "bid_size": 606.0, "ask": 17.6, "ask_size": 185.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0008, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 17.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.72, "last_trade_time": "2026-10-28T14:20:28", "percent_change": 0.0, "prev_day_close": 16.0499997138977}, {"option": "NVDX261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1751.0, "iv": 3.4308, "open_interest": 0.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0018, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 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": "NVDX261120P00029000", "bid": 17.7, "bid_size": 656.0, "ask": 18.6, "ask_size": 195.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0004, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 18.455, "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": 17.0}, {"option": "NVDX261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1751.0, "iv": 3.5146, "open_interest": 0.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0014, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVDX261120P00030000", "bid": 18.5, "bid_size": 416.0, "ask": 19.6, "ask_size": 191.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 19.455, "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": 18.0500001907349}, {"option": "NVDX261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1676.0, "iv": 3.595, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0011, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVDX261120P00031000", "bid": 19.5, "bid_size": 432.0, "ask": 20.6, "ask_size": 212.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 20.455, "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": 18.9499998092651}, {"option": "NVDX261127C00001000", "bid": 9.4, "bid_size": 560.0, "ask": 9.9, "ask_size": 560.0, "iv": 7.1512, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0014, "vega": 0.0004, "theta": -0.006, "rho": 0.0003, "theo": 9.5831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX261127P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1021.0, "iv": 7.7136, "open_interest": 0.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0013, "vega": 0.0004, "theta": -0.0068, "rho": 0.0, "theo": 0.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX261127C00002000", "bid": 8.4, "bid_size": 559.0, "ask": 8.9, "ask_size": 560.0, "iv": 4.9167, "open_interest": 0.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0034, "vega": 0.0007, "theta": -0.0083, "rho": 0.0006, "theo": 8.6007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX261127P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1419.0, "iv": 5.2832, "open_interest": 0.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0033, "vega": 0.0007, "theta": -0.0091, "rho": -0.0001, "theo": 0.0605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX261127C00003000", "bid": 7.4, "bid_size": 560.0, "ask": 8.0, "ask_size": 560.0, "iv": 4.0795, "open_interest": 0.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0063, "vega": 0.0011, "theta": -0.0105, "rho": 0.0009, "theo": 7.6205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX261127P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1446.0, "iv": 4.0211, "open_interest": 0.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0062, "vega": 0.0011, "theta": -0.0112, "rho": -0.0001, "theo": 0.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX261127C00004000", "bid": 6.4, "bid_size": 560.0, "ask": 6.9, "ask_size": 560.0, "iv": 2.9322, "open_interest": 0.0, "volume": 0.0, "delta": 0.9673, "gamma": 0.0109, "vega": 0.0016, "theta": -0.013, "rho": 0.0013, "theo": 6.6471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX261127P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1450.0, "iv": 3.1685, "open_interest": 0.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0108, "vega": 0.0016, "theta": -0.0136, "rho": -0.0002, "theo": 0.1048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX261127C00005000", "bid": 5.4, "bid_size": 606.0, "ask": 6.0, "ask_size": 603.0, "iv": 2.5481, "open_interest": 0.0, "volume": 0.0, "delta": 0.9504, "gamma": 0.0179, "vega": 0.0023, "theta": -0.0159, "rho": 0.0017, "theo": 5.6852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "NVDX261127P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 690.0, "iv": 2.6238, "open_interest": 0.0, "volume": 0.0, "delta": -0.0489, "gamma": 0.0178, "vega": 0.0023, "theta": -0.0165, "rho": -0.0003, "theo": 0.1415, "change": 0.0, "open": 0.0, "high": 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": "NVDX261127C00006000", "bid": 4.4, "bid_size": 600.0, "ask": 5.1, "ask_size": 620.0, "iv": 2.1754, "open_interest": 0.0, "volume": 0.0, "delta": 0.9247, "gamma": 0.0287, "vega": 0.0032, "theta": -0.0195, "rho": 0.002, "theo": 4.7424, "change": 0.0, "open": 0.0, "high": 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": "NVDX261127P00006000", "bid": 0.05, "bid_size": 11.0, "ask": 0.35, "ask_size": 619.0, "iv": 2.1604, "open_interest": 0.0, "volume": 0.0, "delta": -0.0744, "gamma": 0.0286, "vega": 0.0032, "theta": -0.02, "rho": -0.0005, "theo": 0.1973, "change": 0.0, "open": 0.0, "high": 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": "NVDX261127C00007000", "bid": 3.6, "bid_size": 616.0, "ask": 4.1, "ask_size": 619.0, "iv": 1.9306, "open_interest": 0.0, "volume": 0.0, "delta": 0.8852, "gamma": 0.0446, "vega": 0.0044, "theta": -0.0239, "rho": 0.0024, "theo": 3.832, "change": 0.0, "open": 0.0, "high": 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": "NVDX261127P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2273.0, "iv": 1.6834, "open_interest": 3.0, "volume": 0.0, "delta": -0.1138, "gamma": 0.0446, "vega": 0.0044, "theta": -0.0242, "rho": -0.0007, "theo": 0.2851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T09:42:34", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "NVDX261127C00008000", "bid": 2.8, "bid_size": 93.0, "ask": 3.3, "ask_size": 1272.0, "iv": 1.8117, "open_interest": 0.0, "volume": 0.0, "delta": 0.8254, "gamma": 0.0664, "vega": 0.0058, "theta": -0.0287, "rho": 0.0027, "theo": 2.9761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "NVDX261127P00008000", "bid": 0.3, "bid_size": 18.0, "ask": 0.55, "ask_size": 2373.0, "iv": 1.6832, "open_interest": 2.0, "volume": 2.0, "delta": -0.1735, "gamma": 0.0664, "vega": 0.0058, "theta": -0.029, "rho": -0.001, "theo": 0.4275, "change": 0.1, "open": 0.29, "high": 0.3, "low": 0.29, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-10T11:26:48", "percent_change": 50.0, "prev_day_close": 0.200000002980232}, {"option": "NVDX261127C00009000", "bid": 2.05, "bid_size": 1323.0, "ask": 2.55, "ask_size": 1331.0, "iv": 1.6628, "open_interest": 10.0, "volume": 0.0, "delta": 0.7394, "gamma": 0.0919, "vega": 0.0074, "theta": -0.0335, "rho": 0.0027, "theo": 2.209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T11:04:23", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "NVDX261127P00009000", "bid": 0.4, "bid_size": 2364.0, "ask": 0.7, "ask_size": 2002.0, "iv": 1.392, "open_interest": 11.0, "volume": 1.0, "delta": -0.2595, "gamma": 0.0919, "vega": 0.0074, "theta": -0.0337, "rho": -0.0016, "theo": 0.6584, "change": 0.1, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-10T10:51:07", "percent_change": 25.0, "prev_day_close": 0.400000005960464}, {"option": "NVDX261127C00010000", "bid": 1.45, "bid_size": 1402.0, "ask": 1.95, "ask_size": 1461.0, "iv": 1.5978, "open_interest": 0.0, "volume": 0.0, "delta": 0.6286, "gamma": 0.1138, "vega": 0.0086, "theta": -0.0369, "rho": 0.0025, "theo": 1.5709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "NVDX261127P00010000", "bid": 0.85, "bid_size": 1580.0, "ask": 1.1, "ask_size": 1367.0, "iv": 1.3973, "open_interest": 14.0, "volume": 19.0, "delta": -0.3705, "gamma": 0.114, "vega": 0.0086, "theta": -0.037, "rho": -0.0022, "theo": 1.0185, "change": 0.335, "open": 0.66, "high": 0.91, "low": 0.65, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-11-10T11:38:06", "percent_change": 58.2609, "prev_day_close": 0.574999988079071}, {"option": "NVDX261127C00011000", "bid": 1.0, "bid_size": 1177.0, "ask": 1.35, "ask_size": 1487.0, "iv": 1.5007, "open_interest": 8.0, "volume": 44.0, "delta": 0.5068, "gamma": 0.1239, "vega": 0.0091, "theta": -0.0378, "rho": 0.0022, "theo": 1.0867, "change": -0.625, "open": 1.44, "high": 1.45, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-10T11:25:32", "percent_change": -35.2113, "prev_day_close": 1.77499997615814}, {"option": "NVDX261127P00011000", "bid": 1.25, "bid_size": 1520.0, "ask": 1.65, "ask_size": 1423.0, "iv": 1.3127, "open_interest": 8.0, "volume": 7.0, "delta": -0.4924, "gamma": 0.1242, "vega": 0.0091, "theta": -0.0378, "rho": -0.0029, "theo": 1.5326, "change": 0.325, "open": 1.05, "high": 1.2, "low": 1.05, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-10T10:42:49", "percent_change": 37.1429, "prev_day_close": 0.875}, {"option": "NVDX261127C00012000", "bid": 0.65, "bid_size": 1437.0, "ask": 0.85, "ask_size": 1624.0, "iv": 1.3985, "open_interest": 134.0, "volume": 31.0, "delta": 0.3933, "gamma": 0.1202, "vega": 0.0088, "theta": -0.0362, "rho": 0.0017, "theo": 0.7474, "change": -0.525, "open": 0.97, "high": 1.03, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-10T11:38:27", "percent_change": -39.6226, "prev_day_close": 1.32499998807907}, {"option": "NVDX261127P00012000", "bid": 1.85, "bid_size": 1414.0, "ask": 2.25, "ask_size": 94.0, "iv": 1.2316, "open_interest": 13.0, "volume": 0.0, "delta": -0.6062, "gamma": 0.1205, "vega": 0.0088, "theta": -0.0361, "rho": -0.0035, "theo": 2.1917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T11:01:39", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "NVDX261127C00013000", "bid": 0.4, "bid_size": 1338.0, "ask": 0.85, "ask_size": 2075.0, "iv": 1.5407, "open_interest": 43.0, "volume": 1.0, "delta": 0.2995, "gamma": 0.1074, "vega": 0.0079, "theta": -0.0328, "rho": 0.0014, "theo": 0.5195, "change": 0.05, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-10T09:30:04", "percent_change": 5.26316, "prev_day_close": 0.950000017881394}, {"option": "NVDX261127P00013000", "bid": 2.6, "bid_size": 1344.0, "ask": 3.0, "ask_size": 77.0, "iv": 1.1946, "open_interest": 14.0, "volume": 1.0, "delta": -0.7002, "gamma": 0.1078, "vega": 0.0079, "theta": -0.0327, "rho": -0.004, "theo": 2.9627, "change": 0.325, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-10T10:13:29", "percent_change": 16.0494, "prev_day_close": 2.02499997615814}, {"option": "NVDX261127C00013500", "bid": 0.3, "bid_size": 1288.0, "ask": 0.7, "ask_size": 2044.0, "iv": 1.5068, "open_interest": 1.0, "volume": 0.0, "delta": 0.2609, "gamma": 0.0996, "vega": 0.0074, "theta": -0.0308, "rho": 0.0012, "theo": 0.4362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-11-09T10:21:04", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "NVDX261127P00013500", "bid": 2.9, "bid_size": 1302.0, "ask": 3.4, "ask_size": 64.0, "iv": 1.0783, "open_interest": 0.0, "volume": 0.0, "delta": -0.7391, "gamma": 0.1, "vega": 0.0074, "theta": -0.0306, "rho": -0.0042, "theo": 3.3788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "NVDX261127C00014000", "bid": 0.2, "bid_size": 2367.0, "ask": 0.65, "ask_size": 1969.0, "iv": 1.5172, "open_interest": 10.0, "volume": 0.0, "delta": 0.2273, "gamma": 0.0915, "vega": 0.0068, "theta": -0.0288, "rho": 0.001, "theo": 0.368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T12:30:40", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "NVDX261127P00014000", "bid": 3.3, "bid_size": 1272.0, "ask": 3.9, "ask_size": 818.0, "iv": 1.0843, "open_interest": 5.0, "volume": 1.0, "delta": -0.7728, "gamma": 0.092, "vega": 0.0068, "theta": -0.0286, "rho": -0.0043, "theo": 3.8102, "change": 0.35, "open": 3.05, "high": 3.05, "low": 3.05, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-10T10:19:21", "percent_change": 12.963, "prev_day_close": 2.70000004768372}, {"option": "NVDX261127C00014500", "bid": 0.1, "bid_size": 2361.0, "ask": 0.6, "ask_size": 2343.0, "iv": 1.5098, "open_interest": 3.0, "volume": 0.0, "delta": 0.1982, "gamma": 0.0836, "vega": 0.0063, "theta": -0.0268, "rho": 0.0009, "theo": 0.3121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-11-09T13:38:51", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NVDX261127P00014500", "bid": 3.8, "bid_size": 1268.0, "ask": 4.3, "ask_size": 74.0, "iv": 1.0614, "open_interest": 0.0, "volume": 0.0, "delta": -0.802, "gamma": 0.0841, "vega": 0.0063, "theta": -0.0265, "rho": -0.0045, "theo": 4.2539, "change": 0.0, "open": 0.0, "high": 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": "NVDX261127C00015000", "bid": 0.05, "bid_size": 2346.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.2439, "open_interest": 12.0, "volume": 20.0, "delta": 0.1732, "gamma": 0.076, "vega": 0.0058, "theta": -0.0248, "rho": 0.0008, "theo": 0.2661, "change": -0.225, "open": 0.35, "high": 0.35, "low": 0.1, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T11:51:44", "percent_change": -52.9412, "prev_day_close": 0.425000011920929}, {"option": "NVDX261127P00015000", "bid": 4.2, "bid_size": 1258.0, "ask": 4.8, "ask_size": 858.0, "iv": 0.99, "open_interest": 21.0, "volume": 0.0, "delta": -0.8272, "gamma": 0.0766, "vega": 0.0058, "theta": -0.0244, "rho": -0.0046, "theo": 4.7074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-06T11:55:36", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "NVDX261127C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2630.0, "iv": 1.5243, "open_interest": 2.0, "volume": 0.0, "delta": 0.1517, "gamma": 0.0689, "vega": 0.0053, "theta": -0.0229, "rho": 0.0007, "theo": 0.228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T09:39:09", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "NVDX261127P00015500", "bid": 4.7, "bid_size": 1249.0, "ask": 5.2, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8489, "gamma": 0.0695, "vega": 0.0053, "theta": -0.0225, "rho": -0.0047, "theo": 5.169, "change": 0.0, "open": 0.0, "high": 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": "NVDX261127C00016000", "bid": 0.05, "bid_size": 2592.0, "ask": 0.4, "ask_size": 2595.0, "iv": 1.5578, "open_interest": 5.0, "volume": 1.0, "delta": 0.1332, "gamma": 0.0624, "vega": 0.0049, "theta": -0.0211, "rho": 0.0006, "theo": 0.1962, "change": -0.2, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T10:54:15", "percent_change": -66.6667, "prev_day_close": 0.299999997019768}, {"option": "NVDX261127P00016000", "bid": 5.1, "bid_size": 1230.0, "ask": 5.7, "ask_size": 147.0, "iv": 0.0, "open_interest": 42.0, "volume": 0.0, "delta": -0.8676, "gamma": 0.063, "vega": 0.0048, "theta": -0.0207, "rho": -0.0047, "theo": 5.6369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-05T10:17:03", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "NVDX261127C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2568.0, "iv": 1.5829, "open_interest": 1.0, "volume": 0.0, "delta": 0.1172, "gamma": 0.0564, "vega": 0.0045, "theta": -0.0194, "rho": 0.0005, "theo": 0.1697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-11-06T09:56:25", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "NVDX261127P00016500", "bid": 5.6, "bid_size": 596.0, "ask": 6.2, "ask_size": 133.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": -0.8837, "gamma": 0.057, "vega": 0.0044, "theta": -0.019, "rho": -0.0047, "theo": 6.1101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.72, "last_trade_time": "2026-11-06T12:52:12", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "NVDX261127C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2082.0, "iv": 1.7066, "open_interest": 11.0, "volume": 0.0, "delta": 0.1034, "gamma": 0.051, "vega": 0.0041, "theta": -0.0179, "rho": 0.0005, "theo": 0.1473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T15:30:19", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "NVDX261127P00017000", "bid": 6.1, "bid_size": 615.0, "ask": 6.7, "ask_size": 130.0, "iv": 0.0, "open_interest": 34.0, "volume": 0.0, "delta": -0.8976, "gamma": 0.0517, "vega": 0.004, "theta": -0.0174, "rho": -0.0046, "theo": 6.5875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.03, "last_trade_time": "2026-11-09T10:16:10", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "NVDX261127C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2080.0, "iv": 1.776, "open_interest": 18.0, "volume": 0.0, "delta": 0.0915, "gamma": 0.0461, "vega": 0.0037, "theta": -0.0164, "rho": 0.0004, "theo": 0.1285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-06T09:32:24", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "NVDX261127P00017500", "bid": 6.7, "bid_size": 605.0, "ask": 7.2, "ask_size": 133.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": -0.9097, "gamma": 0.0468, "vega": 0.0036, "theta": -0.0159, "rho": -0.0047, "theo": 7.0685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-09T09:51:59", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "NVDX261127C00018000", "bid": 0.05, "bid_size": 4.0, "ask": 0.4, "ask_size": 1619.0, "iv": 1.8426, "open_interest": 29.0, "volume": 0.0, "delta": 0.0812, "gamma": 0.0417, "vega": 0.0034, "theta": -0.0151, "rho": 0.0004, "theo": 0.1124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T12:23:10", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "NVDX261127P00018000", "bid": 7.1, "bid_size": 1211.0, "ask": 7.7, "ask_size": 852.0, "iv": 0.0, "open_interest": 116.0, "volume": 0.0, "delta": -0.9202, "gamma": 0.0425, "vega": 0.0033, "theta": -0.0145, "rho": -0.0047, "theo": 7.5523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-11-09T10:03:59", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "NVDX261127C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1525.0, "iv": 1.8515, "open_interest": 24.0, "volume": 0.0, "delta": 0.0722, "gamma": 0.0378, "vega": 0.0031, "theta": -0.0139, "rho": 0.0003, "theo": 0.0987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T15:33:08", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "NVDX261127P00018500", "bid": 7.5, "bid_size": 609.0, "ask": 8.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 25.0, "volume": 1.0, "delta": -0.9294, "gamma": 0.0386, "vega": 0.003, "theta": -0.0133, "rho": -0.0046, "theo": 8.0385, "change": 0.65, "open": 7.3, "high": 7.3, "low": 7.3, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-11-10T10:28:16", "percent_change": 9.77443, "prev_day_close": 6.65000009536743}, {"option": "NVDX261127C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1598.0, "iv": 1.9122, "open_interest": 27.0, "volume": 0.0, "delta": 0.0643, "gamma": 0.0342, "vega": 0.0028, "theta": -0.0128, "rho": 0.0003, "theo": 0.087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-10-30T15:05:11", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NVDX261127P00019000", "bid": 8.0, "bid_size": 1300.0, "ask": 8.7, "ask_size": 993.0, "iv": 0.0, "open_interest": 492.0, "volume": 0.0, "delta": -0.9374, "gamma": 0.035, "vega": 0.0027, "theta": -0.0121, "rho": -0.0046, "theo": 8.5267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-03T14:48:57", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "NVDX261127C00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 713.0, "iv": 1.9101, "open_interest": 16.0, "volume": 0.0, "delta": 0.0575, "gamma": 0.031, "vega": 0.0026, "theta": -0.0118, "rho": 0.0003, "theo": 0.0769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T14:18:21", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVDX261127P00019500", "bid": 8.6, "bid_size": 614.0, "ask": 9.2, "ask_size": 305.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9444, "gamma": 0.0319, "vega": 0.0025, "theta": -0.0111, "rho": -0.0045, "theo": 9.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-11-05T10:32:03", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "NVDX261127C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 1.5427, "open_interest": 74.0, "volume": 0.0, "delta": 0.0514, "gamma": 0.0282, "vega": 0.0024, "theta": -0.0108, "rho": 0.0002, "theo": 0.0681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T12:37:10", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NVDX261127P00020000", "bid": 8.9, "bid_size": 375.0, "ask": 9.6, "ask_size": 23.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9507, "gamma": 0.0291, "vega": 0.0022, "theta": -0.0101, "rho": -0.0043, "theo": 9.5078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-06T10:56:58", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "NVDX261127C00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1446.0, "iv": 2.0192, "open_interest": 0.0, "volume": 0.0, "delta": 0.0462, "gamma": 0.0256, "vega": 0.0022, "theta": -0.01, "rho": 0.0002, "theo": 0.0606, "change": 0.0, "open": 0.0, "high": 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": "NVDX261127P00020500", "bid": 9.6, "bid_size": 599.0, "ask": 10.1, "ask_size": 292.0, "iv": 0.0, "open_interest": 3.0, "volume": 3.0, "delta": -0.9561, "gamma": 0.0266, "vega": 0.0021, "theta": -0.0092, "rho": -0.0044, "theo": 10.0002, "change": 1.3, "open": 9.85, "high": 9.85, "low": 9.85, "tick": "up", "last_trade_price": 9.85, "last_trade_time": "2026-11-10T11:53:20", "percent_change": 15.2047, "prev_day_close": 8.5499997138977}, {"option": "NVDX261127C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1531.0, "iv": 2.071, "open_interest": 21.0, "volume": 0.0, "delta": 0.0415, "gamma": 0.0233, "vega": 0.002, "theta": -0.0092, "rho": 0.0002, "theo": 0.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T15:25:02", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVDX261127P00021000", "bid": 10.0, "bid_size": 597.0, "ask": 10.6, "ask_size": 121.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.961, "gamma": 0.0244, "vega": 0.0019, "theta": -0.0085, "rho": -0.0042, "theo": 10.4936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-10-09T09:30:40", "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "NVDX261127C00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 710.0, "iv": 2.1213, "open_interest": 5.0, "volume": 0.0, "delta": 0.0374, "gamma": 0.0212, "vega": 0.0018, "theta": -0.0085, "rho": 0.0002, "theo": 0.0482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-27T11:44:28", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVDX261127P00021500", "bid": 10.5, "bid_size": 602.0, "ask": 11.2, "ask_size": 301.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9653, "gamma": 0.0223, "vega": 0.0017, "theta": -0.0077, "rho": -0.0038, "theo": 10.988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.13, "last_trade_time": "2026-10-26T09:53:50", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "NVDX261127C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1565.0, "iv": 2.17, "open_interest": 388.0, "volume": 0.0, "delta": 0.0338, "gamma": 0.0194, "vega": 0.0017, "theta": -0.0078, "rho": 0.0002, "theo": 0.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T15:11:29", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVDX261127P00022000", "bid": 11.0, "bid_size": 614.0, "ask": 11.6, "ask_size": 138.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9691, "gamma": 0.0204, "vega": 0.0015, "theta": -0.007, "rho": -0.0039, "theo": 11.4831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.26, "last_trade_time": "2026-10-30T15:02:01", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "NVDX261127C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 710.0, "iv": 2.2172, "open_interest": 0.0, "volume": 0.0, "delta": 0.0306, "gamma": 0.0177, "vega": 0.0016, "theta": -0.0072, "rho": 0.0001, "theo": 0.0388, "change": 0.0, "open": 0.0, "high": 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": "NVDX261127P00022500", "bid": 11.3, "bid_size": 610.0, "ask": 12.2, "ask_size": 133.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9725, "gamma": 0.0189, "vega": 0.0014, "theta": -0.0064, "rho": -0.0039, "theo": 11.9788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "NVDX261127C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1143.0, "iv": 2.2631, "open_interest": 106.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0162, "vega": 0.0014, "theta": -0.0067, "rho": 0.0001, "theo": 0.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T11:15:49", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVDX261127P00023000", "bid": 11.9, "bid_size": 647.0, "ask": 12.7, "ask_size": 141.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9756, "gamma": 0.0175, "vega": 0.0012, "theta": -0.0059, "rho": -0.0034, "theo": 12.4751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.79, "last_trade_time": "2026-10-23T10:20:02", "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "NVDX261127C00023500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 688.0, "iv": 2.3076, "open_interest": 1.0, "volume": 0.0, "delta": 0.0251, "gamma": 0.0148, "vega": 0.0013, "theta": -0.0062, "rho": 0.0001, "theo": 0.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-04T09:59:15", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVDX261127P00023500", "bid": 12.3, "bid_size": 610.0, "ask": 13.2, "ask_size": 126.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9784, "gamma": 0.0162, "vega": 0.0011, "theta": -0.0053, "rho": -0.0032, "theo": 12.9719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "NVDX261127C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1723.0, "iv": 2.351, "open_interest": 421.0, "volume": 0.0, "delta": 0.0228, "gamma": 0.0136, "vega": 0.0012, "theta": -0.0057, "rho": 0.0001, "theo": 0.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:30:01", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVDX261127P00024000", "bid": 12.9, "bid_size": 589.0, "ask": 13.7, "ask_size": 300.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9809, "gamma": 0.015, "vega": 0.001, "theta": -0.0048, "rho": -0.0033, "theo": 13.4692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "NVDX261127C00024500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 673.0, "iv": 2.3932, "open_interest": 0.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.0124, "vega": 0.0011, "theta": -0.0053, "rho": 0.0001, "theo": 0.0257, "change": 0.0, "open": 0.0, "high": 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": "NVDX261127P00024500", "bid": 13.2, "bid_size": 383.0, "ask": 14.1, "ask_size": 172.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9831, "gamma": 0.0139, "vega": 0.0009, "theta": -0.0044, "rho": -0.0031, "theo": 13.9667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-10-15T10:14:10", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "NVDX261127C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 703.0, "iv": 2.4342, "open_interest": 3.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0114, "vega": 0.001, "theta": -0.0049, "rho": 0.0001, "theo": 0.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-21T09:30:01", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVDX261127P00025000", "bid": 13.7, "bid_size": 415.0, "ask": 14.7, "ask_size": 133.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.013, "vega": 0.0008, "theta": -0.004, "rho": -0.0028, "theo": 14.4646, "change": 0.0, "open": 0.0, "high": 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": "NVDX261127C00025500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 697.0, "iv": 2.3996, "open_interest": 0.0, "volume": 0.0, "delta": 0.0173, "gamma": 0.0105, "vega": 0.001, "theta": -0.0046, "rho": 0.0001, "theo": 0.0211, "change": 0.0, "open": 0.0, "high": 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": "NVDX261127P00025500", "bid": 14.2, "bid_size": 655.0, "ask": 15.2, "ask_size": 129.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0121, "vega": 0.0007, "theta": -0.0036, "rho": -0.0025, "theo": 14.9629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "NVDX261127C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 697.0, "iv": 2.438, "open_interest": 0.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.0097, "vega": 0.0009, "theta": -0.0042, "rho": 0.0001, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 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": "NVDX261127P00026000", "bid": 14.7, "bid_size": 604.0, "ask": 15.6, "ask_size": 153.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0112, "vega": 0.0006, "theta": -0.0032, "rho": -0.0024, "theo": 15.4614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "NVDX261127C00026500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 711.0, "iv": 2.4755, "open_interest": 0.0, "volume": 0.0, "delta": 0.0145, "gamma": 0.0089, "vega": 0.0008, "theta": -0.0039, "rho": 0.0001, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 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": "NVDX261127P00026500", "bid": 15.3, "bid_size": 604.0, "ask": 16.2, "ask_size": 150.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9903, "gamma": 0.0104, "vega": 0.0006, "theta": -0.0028, "rho": -0.0024, "theo": 15.9601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "NVDX261127C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 684.0, "iv": 2.512, "open_interest": 0.0, "volume": 0.0, "delta": 0.0133, "gamma": 0.0082, "vega": 0.0008, "theta": -0.0037, "rho": 0.0001, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 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": "NVDX261127P00027000", "bid": 15.6, "bid_size": 383.0, "ask": 16.6, "ask_size": 161.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0096, "vega": 0.0005, "theta": -0.0025, "rho": -0.0016, "theo": 16.4589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "NVDX261127C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 688.0, "iv": 2.5828, "open_interest": 0.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.007, "vega": 0.0007, "theta": -0.0032, "rho": 0.0, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 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": "NVDX261127P00028000", "bid": 16.6, "bid_size": 604.0, "ask": 17.6, "ask_size": 174.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0077, "vega": 0.0003, "theta": -0.0019, "rho": -0.0012, "theo": 17.4575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "NVDX261127C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 699.0, "iv": 2.6504, "open_interest": 0.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.006, "vega": 0.0006, "theta": -0.0028, "rho": 0.0, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 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": "NVDX261127P00029000", "bid": 17.7, "bid_size": 604.0, "ask": 18.6, "ask_size": 310.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0062, "vega": 0.0002, "theta": -0.0014, "rho": -0.0012, "theo": 18.4564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "NVDX261127C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 696.0, "iv": 2.7151, "open_interest": 0.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0052, "vega": 0.0005, "theta": -0.0024, "rho": 0.0, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 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": "NVDX261127P00030000", "bid": 18.5, "bid_size": 383.0, "ask": 19.7, "ask_size": 114.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0047, "vega": 0.0001, "theta": -0.001, "rho": -0.0004, "theo": 19.4556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "NVDX261127C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 697.0, "iv": 2.7772, "open_interest": 0.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0045, "vega": 0.0004, "theta": -0.0021, "rho": 0.0, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 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": "NVDX261127P00031000", "bid": 19.5, "bid_size": 430.0, "ask": 20.6, "ask_size": 175.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0033, "vega": 0.0001, "theta": -0.0008, "rho": -0.0003, "theo": 20.4554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "NVDX261204C00001000", "bid": 9.3, "bid_size": 411.0, "ask": 9.9, "ask_size": 411.0, "iv": 5.3188, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0014, "vega": 0.0005, "theta": -0.0044, "rho": 0.0004, "theo": 9.5837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX261204P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1101.0, "iv": 6.4799, "open_interest": 0.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0014, "vega": 0.0005, "theta": -0.0052, "rho": -0.0001, "theo": 0.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX261204C00002000", "bid": 8.3, "bid_size": 411.0, "ask": 8.9, "ask_size": 411.0, "iv": 3.6782, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0035, "vega": 0.0009, "theta": -0.0063, "rho": 0.0008, "theo": 8.6039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX261204P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1099.0, "iv": 4.4382, "open_interest": 0.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0034, "vega": 0.0009, "theta": -0.007, "rho": -0.0001, "theo": 0.0667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX261204C00003000", "bid": 7.3, "bid_size": 411.0, "ask": 7.9, "ask_size": 411.0, "iv": 2.7907, "open_interest": 0.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0066, "vega": 0.0014, "theta": -0.008, "rho": 0.0012, "theo": 7.6266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX261204P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1505.0, "iv": 3.378, "open_interest": 0.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0064, "vega": 0.0014, "theta": -0.0086, "rho": -0.0002, "theo": 0.0883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX261204C00004000", "bid": 6.3, "bid_size": 411.0, "ask": 6.9, "ask_size": 411.0, "iv": 2.1816, "open_interest": 0.0, "volume": 0.0, "delta": 0.9649, "gamma": 0.0112, "vega": 0.002, "theta": -0.0099, "rho": 0.0017, "theo": 6.6565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX261204P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1487.0, "iv": 2.6618, "open_interest": 0.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.0111, "vega": 0.002, "theta": -0.0104, "rho": -0.0003, "theo": 0.1168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX261204C00005000", "bid": 5.4, "bid_size": 593.0, "ask": 6.0, "ask_size": 620.0, "iv": 2.1485, "open_interest": 0.0, "volume": 0.0, "delta": 0.9471, "gamma": 0.0184, "vega": 0.0029, "theta": -0.0121, "rho": 0.0022, "theo": 5.6985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "NVDX261204P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 855.0, "iv": 2.2043, "open_interest": 0.0, "volume": 0.0, "delta": -0.0518, "gamma": 0.0182, "vega": 0.0029, "theta": -0.0126, "rho": -0.0005, "theo": 0.1571, "change": 0.0, "open": 0.0, "high": 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": "NVDX261204C00006000", "bid": 4.4, "bid_size": 601.0, "ask": 5.1, "ask_size": 611.0, "iv": 1.8324, "open_interest": 0.0, "volume": 0.0, "delta": 0.9205, "gamma": 0.029, "vega": 0.004, "theta": -0.0147, "rho": 0.0027, "theo": 4.7605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "NVDX261204P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 740.0, "iv": 1.7478, "open_interest": 0.0, "volume": 0.0, "delta": -0.0782, "gamma": 0.0289, "vega": 0.004, "theta": -0.0151, "rho": -0.0007, "theo": 0.2172, "change": 0.0, "open": 0.0, "high": 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": "NVDX261204C00007000", "bid": 3.6, "bid_size": 1175.0, "ask": 4.2, "ask_size": 1158.0, "iv": 1.7164, "open_interest": 0.0, "volume": 0.0, "delta": 0.8804, "gamma": 0.0445, "vega": 0.0054, "theta": -0.0178, "rho": 0.0032, "theo": 3.8557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "NVDX261204P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2.0, "iv": 1.2357, "open_interest": 2.0, "volume": 0.0, "delta": -0.1182, "gamma": 0.0444, "vega": 0.0054, "theta": -0.0181, "rho": -0.001, "theo": 0.3102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T12:22:53", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "NVDX261204C00008000", "bid": 2.8, "bid_size": 1198.0, "ask": 3.3, "ask_size": 1284.0, "iv": 1.5235, "open_interest": 0.0, "volume": 0.0, "delta": 0.8206, "gamma": 0.0654, "vega": 0.0071, "theta": -0.0212, "rho": 0.0034, "theo": 3.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "NVDX261204P00008000", "bid": 0.15, "bid_size": 2305.0, "ask": 0.55, "ask_size": 2280.0, "iv": 1.3036, "open_interest": 0.0, "volume": 2.0, "delta": -0.1778, "gamma": 0.0654, "vega": 0.0071, "theta": -0.0214, "rho": -0.0015, "theo": 0.4586, "change": 0.135, "open": 0.3, "high": 0.36, "low": 0.3, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-10T11:13:21", "percent_change": 60.0, "prev_day_close": 0.225000003352761}, {"option": "NVDX261204C00009000", "bid": 2.0, "bid_size": 1351.0, "ask": 2.6, "ask_size": 1369.0, "iv": 1.3977, "open_interest": 0.0, "volume": 0.0, "delta": 0.7358, "gamma": 0.0894, "vega": 0.0088, "theta": -0.0244, "rho": 0.0036, "theo": 2.2469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "NVDX261204P00009000", "bid": 0.4, "bid_size": 2299.0, "ask": 0.75, "ask_size": 1297.0, "iv": 1.1989, "open_interest": 2.0, "volume": 1.0, "delta": -0.2625, "gamma": 0.0894, "vega": 0.0088, "theta": -0.0246, "rho": -0.0022, "theo": 0.6965, "change": 0.275, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-10T10:50:06", "percent_change": 84.6154, "prev_day_close": 0.325000002980232}, {"option": "NVDX261204C00010000", "bid": 1.5, "bid_size": 1150.0, "ask": 1.95, "ask_size": 1477.0, "iv": 1.367, "open_interest": 0.0, "volume": 0.0, "delta": 0.6282, "gamma": 0.1097, "vega": 0.0102, "theta": -0.0268, "rho": 0.0034, "theo": 1.6167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "NVDX261204P00010000", "bid": 0.85, "bid_size": 1547.0, "ask": 1.2, "ask_size": 1209.0, "iv": 1.2234, "open_interest": 14.0, "volume": 16.0, "delta": -0.3702, "gamma": 0.1098, "vega": 0.0102, "theta": -0.0269, "rho": -0.003, "theo": 1.0639, "change": 0.225, "open": 0.75, "high": 0.95, "low": 0.75, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-10T10:49:28", "percent_change": 31.0345, "prev_day_close": 0.724999994039536}, {"option": "NVDX261204C00011000", "bid": 1.05, "bid_size": 1370.0, "ask": 1.45, "ask_size": 1507.0, "iv": 1.3303, "open_interest": 13.0, "volume": 10.0, "delta": 0.5113, "gamma": 0.1189, "vega": 0.0108, "theta": -0.0276, "rho": 0.0029, "theo": 1.1392, "change": -0.65, "open": 2.05, "high": 2.05, "low": 1.3, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-10T11:28:21", "percent_change": -33.3333, "prev_day_close": 1.95000004768372}, {"option": "NVDX261204P00011000", "bid": 1.35, "bid_size": 1461.0, "ask": 1.7, "ask_size": 5.0, "iv": 1.1732, "open_interest": 31.0, "volume": 13.0, "delta": -0.4873, "gamma": 0.1191, "vega": 0.0108, "theta": -0.0276, "rho": -0.0039, "theo": 1.584, "change": 0.27, "open": 1.0, "high": 1.27, "low": 1.0, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-11-10T10:14:42", "percent_change": 27.0, "prev_day_close": 1.0}, {"option": "NVDX261204C00012000", "bid": 0.65, "bid_size": 1524.0, "ask": 1.0, "ask_size": 1523.0, "iv": 1.2464, "open_interest": 22.0, "volume": 6.0, "delta": 0.403, "gamma": 0.1156, "vega": 0.0105, "theta": -0.0267, "rho": 0.0024, "theo": 0.8034, "change": -0.5, "open": 1.09, "high": 1.3, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-10T11:18:17", "percent_change": -35.7143, "prev_day_close": 1.40000003576279}, {"option": "NVDX261204P00012000", "bid": 2.0, "bid_size": 1407.0, "ask": 2.4, "ask_size": 1245.0, "iv": 1.1819, "open_interest": 61.0, "volume": 0.0, "delta": -0.5959, "gamma": 0.116, "vega": 0.0105, "theta": -0.0267, "rho": -0.0048, "theo": 2.246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T11:31:24", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "NVDX261204C00013000", "bid": 0.5, "bid_size": 2.0, "ask": 0.85, "ask_size": 1714.0, "iv": 1.3453, "open_interest": 21.0, "volume": 3.0, "delta": 0.3135, "gamma": 0.1043, "vega": 0.0096, "theta": -0.0247, "rho": 0.0019, "theo": 0.5756, "change": -0.4, "open": 0.63, "high": 0.63, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-10T10:50:32", "percent_change": -40.0, "prev_day_close": 1.00000002980232}, {"option": "NVDX261204P00013000", "bid": 2.7, "bid_size": 1442.0, "ask": 3.2, "ask_size": 1342.0, "iv": 1.173, "open_interest": 14.0, "volume": 0.0, "delta": -0.6858, "gamma": 0.1048, "vega": 0.0096, "theta": -0.0246, "rho": -0.0055, "theo": 3.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.77, "last_trade_time": "2026-11-05T13:01:16", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "NVDX261204C00014000", "bid": 0.15, "bid_size": 2324.0, "ask": 0.5, "ask_size": 1605.0, "iv": 1.1519, "open_interest": 2.0, "volume": 2.0, "delta": 0.2439, "gamma": 0.0903, "vega": 0.0085, "theta": -0.0222, "rho": 0.0015, "theo": 0.4214, "change": -0.225, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-10T10:36:11", "percent_change": -31.0345, "prev_day_close": 0.724999994039536}, {"option": "NVDX261204P00014000", "bid": 3.4, "bid_size": 1285.0, "ask": 4.0, "ask_size": 898.0, "iv": 1.0661, "open_interest": 12.0, "volume": 0.0, "delta": -0.7558, "gamma": 0.0909, "vega": 0.0085, "theta": -0.022, "rho": -0.006, "theo": 3.8605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.69, "last_trade_time": "2026-11-09T10:14:51", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "NVDX261204C00014500", "bid": 0.2, "bid_size": 2346.0, "ask": 0.6, "ask_size": 1798.0, "iv": 1.331, "open_interest": 41.0, "volume": 1.0, "delta": 0.2156, "gamma": 0.0833, "vega": 0.0079, "theta": -0.021, "rho": 0.0013, "theo": 0.3635, "change": -0.175, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-10T10:36:42", "percent_change": -30.4348, "prev_day_close": 0.575000002980232}, {"option": "NVDX261204P00014500", "bid": 3.9, "bid_size": 1247.0, "ask": 4.4, "ask_size": 797.0, "iv": 1.074, "open_interest": 28.0, "volume": 0.0, "delta": -0.7843, "gamma": 0.0839, "vega": 0.0079, "theta": -0.0207, "rho": -0.0062, "theo": 4.302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-11-06T12:58:19", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "NVDX261204C00015000", "bid": 0.1, "bid_size": 2528.0, "ask": 0.6, "ask_size": 2577.0, "iv": 1.3478, "open_interest": 4.0, "volume": 0.0, "delta": 0.1911, "gamma": 0.0765, "vega": 0.0074, "theta": -0.0197, "rho": 0.0012, "theo": 0.3153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T09:34:49", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "NVDX261204P00015000", "bid": 4.3, "bid_size": 1246.0, "ask": 4.8, "ask_size": 68.0, "iv": 0.9659, "open_interest": 19.0, "volume": 0.0, "delta": -0.809, "gamma": 0.0772, "vega": 0.0073, "theta": -0.0194, "rho": -0.0064, "theo": 4.7531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-11-04T09:33:56", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "NVDX261204C00015500", "bid": 0.05, "bid_size": 2263.0, "ask": 0.3, "ask_size": 2217.0, "iv": 1.1575, "open_interest": 1.0, "volume": 2.0, "delta": 0.1697, "gamma": 0.0701, "vega": 0.0068, "theta": -0.0184, "rho": 0.001, "theo": 0.2749, "change": -0.22, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-10T11:36:40", "percent_change": -55.0, "prev_day_close": 0.400000013411045}, {"option": "NVDX261204P00015500", "bid": 4.8, "bid_size": 1212.0, "ask": 5.3, "ask_size": 810.0, "iv": 1.0315, "open_interest": 19.0, "volume": 0.0, "delta": -0.8306, "gamma": 0.0709, "vega": 0.0068, "theta": -0.0181, "rho": -0.0064, "theo": 5.2121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.28, "last_trade_time": "2026-11-05T14:26:01", "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "NVDX261204C00016000", "bid": 0.1, "bid_size": 1246.0, "ask": 0.3, "ask_size": 2316.0, "iv": 1.2666, "open_interest": 11.0, "volume": 1.0, "delta": 0.1512, "gamma": 0.0642, "vega": 0.0063, "theta": -0.0173, "rho": 0.0009, "theo": 0.2407, "change": -0.095, "open": 0.5, "high": 0.5, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-10T11:33:12", "percent_change": -34.5455, "prev_day_close": 0.274999994784594}, {"option": "NVDX261204P00016000", "bid": 5.2, "bid_size": 1192.0, "ask": 5.8, "ask_size": 834.0, "iv": 0.9579, "open_interest": 15.0, "volume": 0.0, "delta": -0.8493, "gamma": 0.065, "vega": 0.0063, "theta": -0.0169, "rho": -0.0065, "theo": 5.6774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.47, "last_trade_time": "2026-11-09T14:45:46", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "NVDX261204C00016500", "bid": 0.05, "bid_size": 2311.0, "ask": 0.3, "ask_size": 1.0, "iv": 1.2841, "open_interest": 1.0, "volume": 0.0, "delta": 0.135, "gamma": 0.0588, "vega": 0.0059, "theta": -0.0161, "rho": 0.0008, "theo": 0.2118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T14:41:58", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "NVDX261204P00016500", "bid": 5.8, "bid_size": 1199.0, "ask": 6.3, "ask_size": 897.0, "iv": 1.154, "open_interest": 24.0, "volume": 2.0, "delta": -0.8657, "gamma": 0.0596, "vega": 0.0058, "theta": -0.0157, "rho": -0.0065, "theo": 6.148, "change": 0.6, "open": 5.45, "high": 5.45, "low": 5.45, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-11-10T09:36:24", "percent_change": 12.3711, "prev_day_close": 4.84999990463257}, {"option": "NVDX261204C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2309.0, "iv": 1.3896, "open_interest": 34.0, "volume": 0.0, "delta": 0.1209, "gamma": 0.0538, "vega": 0.0054, "theta": -0.0151, "rho": 0.0008, "theo": 0.1871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T09:35:05", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "NVDX261204P00017000", "bid": 6.2, "bid_size": 633.0, "ask": 6.7, "ask_size": 103.0, "iv": 0.0, "open_interest": 2.0, "volume": 1.0, "delta": -0.88, "gamma": 0.0546, "vega": 0.0053, "theta": -0.0146, "rho": -0.0066, "theo": 6.6229, "change": 0.6, "open": 5.85, "high": 5.85, "low": 5.85, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-11-10T09:35:21", "percent_change": 11.4286, "prev_day_close": 5.25}, {"option": "NVDX261204C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2346.0, "iv": 1.4918, "open_interest": 4.0, "volume": 0.0, "delta": 0.1085, "gamma": 0.0492, "vega": 0.005, "theta": -0.0141, "rho": 0.0007, "theo": 0.1659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T14:41:58", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "NVDX261204P00017500", "bid": 6.6, "bid_size": 615.0, "ask": 7.2, "ask_size": 129.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.8926, "gamma": 0.0501, "vega": 0.0049, "theta": -0.0136, "rho": -0.0067, "theo": 7.1013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-11-05T09:55:34", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "NVDX261204C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2252.0, "iv": 1.5477, "open_interest": 9.0, "volume": 0.0, "delta": 0.0977, "gamma": 0.0451, "vega": 0.0046, "theta": -0.0131, "rho": 0.0006, "theo": 0.1476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:32:18", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "NVDX261204P00018000", "bid": 7.1, "bid_size": 632.0, "ask": 7.7, "ask_size": 115.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9037, "gamma": 0.046, "vega": 0.0045, "theta": -0.0126, "rho": -0.0066, "theo": 7.5828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-10-30T14:56:23", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "NVDX261204C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2118.0, "iv": 1.5551, "open_interest": 0.0, "volume": 0.0, "delta": 0.0882, "gamma": 0.0413, "vega": 0.0043, "theta": -0.0123, "rho": 0.0006, "theo": 0.1319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-05T15:28:51", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "NVDX261204P00018500", "bid": 7.5, "bid_size": 624.0, "ask": 8.2, "ask_size": 100.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9134, "gamma": 0.0423, "vega": 0.0042, "theta": -0.0117, "rho": -0.0066, "theo": 8.0667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-29T15:23:36", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "NVDX261204C00019000", "bid": 0.05, "bid_size": 5.0, "ask": 0.4, "ask_size": 1105.0, "iv": 1.6531, "open_interest": 5.0, "volume": 0.0, "delta": 0.0797, "gamma": 0.0379, "vega": 0.004, "theta": -0.0115, "rho": 0.0005, "theo": 0.1181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T15:55:05", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "NVDX261204P00019000", "bid": 8.0, "bid_size": 1168.0, "ask": 8.7, "ask_size": 786.0, "iv": 0.0, "open_interest": 129.0, "volume": 0.0, "delta": -0.9221, "gamma": 0.039, "vega": 0.0039, "theta": -0.0109, "rho": -0.0066, "theo": 8.5527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T09:59:43", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "NVDX261204C00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1118.0, "iv": 1.6552, "open_interest": 11.0, "volume": 0.0, "delta": 0.0723, "gamma": 0.0348, "vega": 0.0037, "theta": -0.0107, "rho": 0.0004, "theo": 0.1061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-05T09:40:47", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NVDX261204P00019500", "bid": 8.6, "bid_size": 655.0, "ask": 9.3, "ask_size": 138.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9298, "gamma": 0.0359, "vega": 0.0036, "theta": -0.0101, "rho": -0.0064, "theo": 9.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.27, "last_trade_time": "2026-11-06T14:51:36", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "NVDX261204C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1145.0, "iv": 1.7025, "open_interest": 17.0, "volume": 0.0, "delta": 0.0657, "gamma": 0.032, "vega": 0.0034, "theta": -0.01, "rho": 0.0004, "theo": 0.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T10:23:13", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NVDX261204P00020000", "bid": 8.9, "bid_size": 383.0, "ask": 9.7, "ask_size": 146.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9366, "gamma": 0.0332, "vega": 0.0033, "theta": -0.0094, "rho": -0.0064, "theo": 9.5298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-30T15:49:31", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "NVDX261204C00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1148.0, "iv": 1.7483, "open_interest": 2.0, "volume": 0.0, "delta": 0.0598, "gamma": 0.0295, "vega": 0.0032, "theta": -0.0094, "rho": 0.0004, "theo": 0.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-03T09:51:44", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVDX261204P00020500", "bid": 9.4, "bid_size": 604.0, "ask": 10.2, "ask_size": 132.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9426, "gamma": 0.0306, "vega": 0.003, "theta": -0.0086, "rho": -0.0062, "theo": 10.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "NVDX261204C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1129.0, "iv": 1.7395, "open_interest": 9.0, "volume": 0.0, "delta": 0.0545, "gamma": 0.0272, "vega": 0.003, "theta": -0.0088, "rho": 0.0003, "theo": 0.0782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-03T11:46:41", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVDX261204P00021000", "bid": 9.9, "bid_size": 655.0, "ask": 10.7, "ask_size": 146.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9482, "gamma": 0.0284, "vega": 0.0028, "theta": -0.008, "rho": -0.0062, "theo": 10.5122, "change": 0.0, "open": 0.0, "high": 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": "NVDX261204C00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 749.0, "iv": 1.7817, "open_interest": 2.0, "volume": 0.0, "delta": 0.0498, "gamma": 0.0251, "vega": 0.0028, "theta": -0.0082, "rho": 0.0003, "theo": 0.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T09:35:09", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVDX261204P00021500", "bid": 10.4, "bid_size": 655.0, "ask": 11.2, "ask_size": 143.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9531, "gamma": 0.0264, "vega": 0.0026, "theta": -0.0075, "rho": -0.0061, "theo": 11.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "NVDX261204C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 743.0, "iv": 1.8226, "open_interest": 0.0, "volume": 0.0, "delta": 0.0456, "gamma": 0.0232, "vega": 0.0026, "theta": -0.0077, "rho": 0.0003, "theo": 0.0646, "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": 0.174999997019768}, {"option": "NVDX261204P00022000", "bid": 10.9, "bid_size": 655.0, "ask": 11.7, "ask_size": 113.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9575, "gamma": 0.0246, "vega": 0.0024, "theta": -0.0069, "rho": -0.0059, "theo": 11.4986, "change": 0.0, "open": 0.0, "high": 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": "NVDX261204C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 737.0, "iv": 1.8623, "open_interest": 1.0, "volume": 0.0, "delta": 0.0419, "gamma": 0.0214, "vega": 0.0024, "theta": -0.0072, "rho": 0.0003, "theo": 0.0589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-10-27T09:33:56", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVDX261204P00022500", "bid": 11.4, "bid_size": 655.0, "ask": 12.2, "ask_size": 143.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9615, "gamma": 0.0229, "vega": 0.0022, "theta": -0.0064, "rho": -0.0056, "theo": 11.9929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "NVDX261204C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1499.0, "iv": 1.9008, "open_interest": 12.0, "volume": 0.0, "delta": 0.0385, "gamma": 0.0199, "vega": 0.0022, "theta": -0.0068, "rho": 0.0002, "theo": 0.0538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:00:42", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NVDX261204P00023000", "bid": 11.9, "bid_size": 632.0, "ask": 12.7, "ask_size": 136.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9652, "gamma": 0.0214, "vega": 0.002, "theta": -0.006, "rho": -0.0055, "theo": 12.4879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "NVDX261204C00023500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 719.0, "iv": 1.9383, "open_interest": 0.0, "volume": 0.0, "delta": 0.0354, "gamma": 0.0184, "vega": 0.0021, "theta": -0.0064, "rho": 0.0002, "theo": 0.0492, "change": 0.0, "open": 0.0, "high": 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": "NVDX261204P00023500", "bid": 12.4, "bid_size": 632.0, "ask": 13.2, "ask_size": 149.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9686, "gamma": 0.02, "vega": 0.0018, "theta": -0.0056, "rho": -0.0053, "theo": 12.9835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "NVDX261204C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 758.0, "iv": 1.9747, "open_interest": 1.0, "volume": 0.0, "delta": 0.0326, "gamma": 0.0171, "vega": 0.002, "theta": -0.006, "rho": 0.0002, "theo": 0.0451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-10-29T10:23:43", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVDX261204P00024000", "bid": 12.8, "bid_size": 420.0, "ask": 13.7, "ask_size": 110.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9716, "gamma": 0.0187, "vega": 0.0017, "theta": -0.0052, "rho": -0.0052, "theo": 13.4795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "NVDX261204C00024500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 708.0, "iv": 2.0101, "open_interest": 0.0, "volume": 0.0, "delta": 0.0301, "gamma": 0.0159, "vega": 0.0018, "theta": -0.0056, "rho": 0.0002, "theo": 0.0414, "change": 0.0, "open": 0.0, "high": 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": "NVDX261204P00024500", "bid": 13.2, "bid_size": 431.0, "ask": 14.2, "ask_size": 137.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9743, "gamma": 0.0176, "vega": 0.0016, "theta": -0.0048, "rho": -0.0052, "theo": 13.976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "NVDX261204C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 732.0, "iv": 2.0446, "open_interest": 0.0, "volume": 0.0, "delta": 0.0278, "gamma": 0.0148, "vega": 0.0017, "theta": -0.0053, "rho": 0.0002, "theo": 0.0381, "change": 0.0, "open": 0.0, "high": 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": "NVDX261204P00025000", "bid": 13.7, "bid_size": 383.0, "ask": 14.7, "ask_size": 122.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9769, "gamma": 0.0168, "vega": 0.0014, "theta": -0.0044, "rho": -0.0043, "theo": 14.4728, "change": 0.0, "open": 0.0, "high": 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": "NVDX261204C00025500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 709.0, "iv": 2.0782, "open_interest": 0.0, "volume": 0.0, "delta": 0.0258, "gamma": 0.0138, "vega": 0.0016, "theta": -0.005, "rho": 0.0002, "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": 0.174999997019768}, {"option": "NVDX261204P00025500", "bid": 14.2, "bid_size": 411.0, "ask": 15.2, "ask_size": 88.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9793, "gamma": 0.0158, "vega": 0.0012, "theta": -0.0041, "rho": -0.0043, "theo": 14.9702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-11-09T15:41:17", "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "NVDX261204C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 733.0, "iv": 2.111, "open_interest": 0.0, "volume": 0.0, "delta": 0.0239, "gamma": 0.0128, "vega": 0.0015, "theta": -0.0047, "rho": 0.0001, "theo": 0.0324, "change": 0.0, "open": 0.0, "high": 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": "NVDX261204P00026000", "bid": 14.7, "bid_size": 410.0, "ask": 15.7, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9815, "gamma": 0.0149, "vega": 0.0012, "theta": -0.0038, "rho": -0.0042, "theo": 15.4678, "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": 14.0}, {"option": "NVDX261204C00026500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 733.0, "iv": 2.143, "open_interest": 0.0, "volume": 0.0, "delta": 0.0222, "gamma": 0.012, "vega": 0.0014, "theta": -0.0044, "rho": 0.0001, "theo": 0.0299, "change": 0.0, "open": 0.0, "high": 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": "NVDX261204P00026500", "bid": 15.3, "bid_size": 242.0, "ask": 16.3, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9835, "gamma": 0.0141, "vega": 0.001, "theta": -0.0035, "rho": -0.0041, "theo": 15.9657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "NVDX261204C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 731.0, "iv": 2.11, "open_interest": 0.0, "volume": 0.0, "delta": 0.0206, "gamma": 0.0112, "vega": 0.0013, "theta": -0.0042, "rho": 0.0001, "theo": 0.0277, "change": 0.0, "open": 0.0, "high": 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": "NVDX261204P00027000", "bid": 15.7, "bid_size": 410.0, "ask": 16.7, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.0133, "vega": 0.001, "theta": -0.0032, "rho": -0.0037, "theo": 16.4638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "NVDX261204C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 730.0, "iv": 2.1693, "open_interest": 0.0, "volume": 0.0, "delta": 0.0178, "gamma": 0.0098, "vega": 0.0012, "theta": -0.0037, "rho": 0.0001, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 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": "NVDX261204P00028000", "bid": 16.6, "bid_size": 410.0, "ask": 17.7, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0118, "vega": 0.0006, "theta": -0.0028, "rho": -0.0026, "theo": 17.4609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "NVDX261204C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 729.0, "iv": 2.2261, "open_interest": 0.0, "volume": 0.0, "delta": 0.0155, "gamma": 0.0086, "vega": 0.001, "theta": -0.0033, "rho": 0.0001, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 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": "NVDX261204P00029000", "bid": 17.7, "bid_size": 410.0, "ask": 18.7, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0102, "vega": 0.0006, "theta": -0.0021, "rho": -0.0025, "theo": 18.4588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "NVDX261204C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 695.0, "iv": 2.2805, "open_interest": 0.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.0076, "vega": 0.0009, "theta": -0.003, "rho": 0.0001, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 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": "NVDX261204P00030000", "bid": 18.5, "bid_size": 203.0, "ask": 19.7, "ask_size": 99.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0088, "vega": 0.0005, "theta": -0.0015, "rho": -0.0025, "theo": 19.4571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "NVDX261204C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 695.0, "iv": 2.3327, "open_interest": 0.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0067, "vega": 0.0008, "theta": -0.0026, "rho": 0.0001, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 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": "NVDX261204P00031000", "bid": 19.5, "bid_size": 205.0, "ask": 20.7, "ask_size": 94.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0069, "vega": 0.0002, "theta": -0.0014, "rho": -0.0007, "theo": 20.4562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "NVDX261211C00001000", "bid": 9.3, "bid_size": 242.0, "ask": 9.9, "ask_size": 242.0, "iv": 4.7017, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0014, "vega": 0.0006, "theta": -0.0029, "rho": 0.0006, "theo": 9.5827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX261211P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1560.0, "iv": 5.7096, "open_interest": 0.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0014, "vega": 0.0006, "theta": -0.0041, "rho": -0.0001, "theo": 0.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX261211C00002000", "bid": 8.3, "bid_size": 242.0, "ask": 8.9, "ask_size": 242.0, "iv": 3.2343, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0034, "vega": 0.0011, "theta": -0.0045, "rho": 0.0014, "theo": 8.6063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX261211P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1784.0, "iv": 3.9113, "open_interest": 0.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0034, "vega": 0.0011, "theta": -0.0056, "rho": -0.0002, "theo": 0.0683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX261211C00003000", "bid": 7.3, "bid_size": 242.0, "ask": 7.9, "ask_size": 242.0, "iv": 2.4381, "open_interest": 0.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0065, "vega": 0.0016, "theta": -0.006, "rho": 0.0023, "theo": 7.6331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX261211P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1779.0, "iv": 2.9776, "open_interest": 0.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.0065, "vega": 0.0016, "theta": -0.0069, "rho": -0.0003, "theo": 0.0916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX261211C00004000", "bid": 6.3, "bid_size": 242.0, "ask": 6.9, "ask_size": 242.0, "iv": 1.8905, "open_interest": 0.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.0112, "vega": 0.0024, "theta": -0.0076, "rho": 0.0031, "theo": 6.6679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX261211P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1556.0, "iv": 2.3468, "open_interest": 0.0, "volume": 0.0, "delta": -0.0351, "gamma": 0.0112, "vega": 0.0024, "theta": -0.0084, "rho": -0.0004, "theo": 0.1225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX261211C00005000", "bid": 5.4, "bid_size": 472.0, "ask": 5.9, "ask_size": 456.0, "iv": 1.698, "open_interest": 0.0, "volume": 0.0, "delta": 0.946, "gamma": 0.0184, "vega": 0.0033, "theta": -0.0095, "rho": 0.0038, "theo": 5.7161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "NVDX261211P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1057.0, "iv": 1.944, "open_interest": 0.0, "volume": 0.0, "delta": -0.0535, "gamma": 0.0184, "vega": 0.0034, "theta": -0.0102, "rho": -0.0006, "theo": 0.1667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NVDX261211C00006000", "bid": 4.5, "bid_size": 475.0, "ask": 5.1, "ask_size": 480.0, "iv": 1.7045, "open_interest": 0.0, "volume": 0.0, "delta": 0.9186, "gamma": 0.029, "vega": 0.0046, "theta": -0.0117, "rho": 0.0044, "theo": 4.7861, "change": 0.0, "open": 0.0, "high": 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": "NVDX261211P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1597.0, "iv": 1.6013, "open_interest": 0.0, "volume": 0.0, "delta": -0.081, "gamma": 0.029, "vega": 0.0046, "theta": -0.0123, "rho": -0.0009, "theo": 0.2327, "change": 0.0, "open": 0.0, "high": 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": "NVDX261211C00007000", "bid": 3.7, "bid_size": 92.0, "ask": 4.2, "ask_size": 955.0, "iv": 1.5745, "open_interest": 0.0, "volume": 0.0, "delta": 0.8775, "gamma": 0.0441, "vega": 0.0062, "theta": -0.0143, "rho": 0.0048, "theo": 3.8921, "change": 0.0, "open": 0.0, "high": 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": "NVDX261211P00007000", "bid": 0.15, "bid_size": 1697.0, "ask": 0.35, "ask_size": 2187.0, "iv": 1.3407, "open_interest": 1.0, "volume": 3.0, "delta": -0.1221, "gamma": 0.0442, "vega": 0.0062, "theta": -0.0148, "rho": -0.0013, "theo": 0.3349, "change": 0.075, "open": 0.2, "high": 0.34, "low": 0.2, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-10T11:14:59", "percent_change": 33.3333, "prev_day_close": 0.225000003352761}, {"option": "NVDX261211C00008000", "bid": 2.9, "bid_size": 858.0, "ask": 3.3, "ask_size": 1007.0, "iv": 1.3903, "open_interest": 1.0, "volume": 0.0, "delta": 0.8173, "gamma": 0.0639, "vega": 0.0081, "theta": -0.0171, "rho": 0.005, "theo": 3.0574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T09:52:32", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "NVDX261211P00008000", "bid": 0.2, "bid_size": 2149.0, "ask": 0.7, "ask_size": 2170.0, "iv": 1.2807, "open_interest": 6.0, "volume": 0.0, "delta": -0.1826, "gamma": 0.0641, "vega": 0.0082, "theta": -0.0175, "rho": -0.002, "theo": 0.4965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T14:19:18", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "NVDX261211C00009000", "bid": 2.2, "bid_size": 1101.0, "ask": 2.45, "ask_size": 1077.0, "iv": 1.2459, "open_interest": 0.0, "volume": 2.0, "delta": 0.734, "gamma": 0.0858, "vega": 0.0101, "theta": -0.0198, "rho": 0.0049, "theo": 2.315, "change": -0.9, "open": 2.45, "high": 2.45, "low": 2.45, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-10T11:44:18", "percent_change": -26.8657, "prev_day_close": 3.35000002384186}, {"option": "NVDX261211P00009000", "bid": 0.55, "bid_size": 2274.0, "ask": 0.8, "ask_size": 5.0, "iv": 1.1608, "open_interest": 1.0, "volume": 12.0, "delta": -0.2661, "gamma": 0.086, "vega": 0.0101, "theta": -0.0201, "rho": -0.0028, "theo": 0.7506, "change": 0.15, "open": 0.54, "high": 0.65, "low": 0.5, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-10T10:47:44", "percent_change": 30.0, "prev_day_close": 0.5}, {"option": "NVDX261211C00010000", "bid": 1.5, "bid_size": 2292.0, "ask": 2.05, "ask_size": 2437.0, "iv": 1.2394, "open_interest": 5.0, "volume": 2.0, "delta": 0.631, "gamma": 0.1038, "vega": 0.0116, "theta": -0.0218, "rho": 0.0045, "theo": 1.6995, "change": -0.65, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-10T09:51:20", "percent_change": -24.0741, "prev_day_close": 2.70000004768372}, {"option": "NVDX261211P00010000", "bid": 0.9, "bid_size": 1266.0, "ask": 1.3, "ask_size": 1174.0, "iv": 1.1468, "open_interest": 9.0, "volume": 3.0, "delta": -0.3695, "gamma": 0.1042, "vega": 0.0116, "theta": -0.022, "rho": -0.0038, "theo": 1.1321, "change": 0.3, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-10T11:06:33", "percent_change": 42.8571, "prev_day_close": 0.700000017881394}, {"option": "NVDX261211C00011000", "bid": 1.05, "bid_size": 1766.0, "ask": 1.65, "ask_size": 2387.0, "iv": 1.247, "open_interest": 0.0, "volume": 1.0, "delta": 0.5208, "gamma": 0.1121, "vega": 0.0123, "theta": -0.0226, "rho": 0.0038, "theo": 1.2281, "change": -0.665, "open": 1.36, "high": 1.36, "low": 1.36, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-11-10T10:49:01", "percent_change": -32.8395, "prev_day_close": 2.02499997615814}, {"option": "NVDX261211P00011000", "bid": 1.4, "bid_size": 1196.0, "ask": 1.9, "ask_size": 1139.0, "iv": 1.1409, "open_interest": 7.0, "volume": 10.0, "delta": -0.4801, "gamma": 0.1127, "vega": 0.0123, "theta": -0.0226, "rho": -0.0049, "theo": 1.6582, "change": 0.15, "open": 1.27, "high": 1.31, "low": 1.25, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-10T10:10:05", "percent_change": 13.6364, "prev_day_close": 1.09999999403954}, {"option": "NVDX261211C00012000", "bid": 0.75, "bid_size": 1213.0, "ask": 1.15, "ask_size": 2272.0, "iv": 1.1968, "open_interest": 83.0, "volume": 8.0, "delta": 0.4184, "gamma": 0.1101, "vega": 0.012, "theta": -0.0221, "rho": 0.0032, "theo": 0.8889, "change": -0.525, "open": 1.2, "high": 1.2, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-10T10:46:20", "percent_change": -34.4262, "prev_day_close": 1.52499997615814}, {"option": "NVDX261211P00012000", "bid": 2.1, "bid_size": 1156.0, "ask": 2.5, "ask_size": 1065.0, "iv": 1.1318, "open_interest": 9.0, "volume": 1.0, "delta": -0.5831, "gamma": 0.1108, "vega": 0.012, "theta": -0.0221, "rho": -0.0059, "theo": 2.317, "change": 0.725, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-10T12:02:07", "percent_change": 46.0317, "prev_day_close": 1.57499998807907}, {"option": "NVDX261211C00013000", "bid": 0.45, "bid_size": 1627.0, "ask": 0.7, "ask_size": 10.0, "iv": 1.0899, "open_interest": 50.0, "volume": 47.0, "delta": 0.3321, "gamma": 0.1011, "vega": 0.0112, "theta": -0.0208, "rho": 0.0026, "theo": 0.652, "change": -0.475, "open": 0.75, "high": 0.75, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-10T11:52:15", "percent_change": -42.2222, "prev_day_close": 1.12499997019768}, {"option": "NVDX261211P00013000", "bid": 2.75, "bid_size": 1125.0, "ask": 3.3, "ask_size": 1135.0, "iv": 1.1111, "open_interest": 8.0, "volume": 0.0, "delta": -0.6701, "gamma": 0.1019, "vega": 0.0111, "theta": -0.0206, "rho": -0.0068, "theo": 3.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-11-05T15:03:46", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "NVDX261211C00014000", "bid": 0.3, "bid_size": 1618.0, "ask": 0.75, "ask_size": 2248.0, "iv": 1.2191, "open_interest": 3.0, "volume": 0.0, "delta": 0.2634, "gamma": 0.0892, "vega": 0.01, "theta": -0.019, "rho": 0.002, "theo": 0.487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T11:11:45", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "NVDX261211P00014000", "bid": 3.6, "bid_size": 1062.0, "ask": 4.0, "ask_size": 61.0, "iv": 1.064, "open_interest": 11.0, "volume": 0.0, "delta": -0.7395, "gamma": 0.0902, "vega": 0.01, "theta": -0.0187, "rho": -0.0073, "theo": 3.9124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.96, "last_trade_time": "2026-11-09T11:18:27", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "NVDX261211C00014500", "bid": 0.3, "bid_size": 1172.0, "ask": 0.75, "ask_size": 2496.0, "iv": 1.2981, "open_interest": 17.0, "volume": 2.0, "delta": 0.2349, "gamma": 0.083, "vega": 0.0094, "theta": -0.018, "rho": 0.0018, "theo": 0.4238, "change": -0.135, "open": 0.49, "high": 0.49, "low": 0.49, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-11-10T11:35:46", "percent_change": -21.6, "prev_day_close": 0.625}, {"option": "NVDX261211P00014500", "bid": 4.0, "bid_size": 1052.0, "ask": 4.5, "ask_size": 481.0, "iv": 1.0831, "open_interest": 5.0, "volume": 0.0, "delta": -0.7682, "gamma": 0.0841, "vega": 0.0093, "theta": -0.0177, "rho": -0.0075, "theo": 4.3489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-29T15:37:22", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "NVDX261211C00015000", "bid": 0.05, "bid_size": 2572.0, "ask": 0.6, "ask_size": 2424.0, "iv": 1.1541, "open_interest": 8.0, "volume": 3.0, "delta": 0.21, "gamma": 0.077, "vega": 0.0088, "theta": -0.017, "rho": 0.0016, "theo": 0.3706, "change": -0.255, "open": 0.48, "high": 0.48, "low": 0.35, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-10T11:35:46", "percent_change": -40.8, "prev_day_close": 0.625000014901161}, {"option": "NVDX261211P00015000", "bid": 4.4, "bid_size": 1014.0, "ask": 4.9, "ask_size": 366.0, "iv": 1.024, "open_interest": 5.0, "volume": 0.0, "delta": -0.7936, "gamma": 0.0782, "vega": 0.0087, "theta": -0.0167, "rho": -0.0076, "theo": 4.7953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T09:35:09", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "NVDX261211C00015500", "bid": 0.1, "bid_size": 2255.0, "ask": 0.6, "ask_size": 2314.0, "iv": 1.2497, "open_interest": 2.0, "volume": 0.0, "delta": 0.188, "gamma": 0.0712, "vega": 0.0083, "theta": -0.0161, "rho": 0.0015, "theo": 0.3254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T09:38:07", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "NVDX261211P00015500", "bid": 4.9, "bid_size": 992.0, "ask": 5.3, "ask_size": 45.0, "iv": 1.0108, "open_interest": 3.0, "volume": 0.0, "delta": -0.8159, "gamma": 0.0724, "vega": 0.0081, "theta": -0.0157, "rho": -0.0078, "theo": 5.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-05T10:23:39", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "NVDX261211C00016000", "bid": 0.05, "bid_size": 2225.0, "ask": 0.55, "ask_size": 2225.0, "iv": 1.2505, "open_interest": 0.0, "volume": 0.0, "delta": 0.1687, "gamma": 0.0658, "vega": 0.0077, "theta": -0.0151, "rho": 0.0013, "theo": 0.287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375000014901161}, {"option": "NVDX261211P00016000", "bid": 5.2, "bid_size": 1006.0, "ask": 5.8, "ask_size": 324.0, "iv": 0.8544, "open_interest": 3.0, "volume": 0.0, "delta": -0.8355, "gamma": 0.0671, "vega": 0.0076, "theta": -0.0148, "rho": -0.0079, "theo": 5.7114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.89, "last_trade_time": "2026-11-05T14:11:30", "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "NVDX261211C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2217.0, "iv": 1.2414, "open_interest": 1.0, "volume": 0.0, "delta": 0.1517, "gamma": 0.0607, "vega": 0.0072, "theta": -0.0142, "rho": 0.0012, "theo": 0.254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-30T15:54:19", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "NVDX261211P00016500", "bid": 5.7, "bid_size": 977.0, "ask": 6.3, "ask_size": 538.0, "iv": 0.9038, "open_interest": 1.0, "volume": 1.0, "delta": -0.8528, "gamma": 0.062, "vega": 0.007, "theta": -0.0138, "rho": -0.0079, "theo": 6.1784, "change": 1.09, "open": 5.94, "high": 5.94, "low": 5.94, "tick": "up", "last_trade_price": 5.94, "last_trade_time": "2026-11-10T11:46:16", "percent_change": 22.4742, "prev_day_close": 4.84999990463257}, {"option": "NVDX261211C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2248.0, "iv": 1.2592, "open_interest": 26.0, "volume": 0.0, "delta": 0.1367, "gamma": 0.056, "vega": 0.0067, "theta": -0.0134, "rho": 0.0011, "theo": 0.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T13:48:35", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "NVDX261211P00017000", "bid": 6.2, "bid_size": 980.0, "ask": 6.8, "ask_size": 487.0, "iv": 0.9514, "open_interest": 14.0, "volume": 0.0, "delta": -0.8681, "gamma": 0.0574, "vega": 0.0065, "theta": -0.0129, "rho": -0.0079, "theo": 6.6501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-11-09T12:54:25", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "NVDX261211C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2391.0, "iv": 1.3481, "open_interest": 4.0, "volume": 0.0, "delta": 0.1235, "gamma": 0.0516, "vega": 0.0062, "theta": -0.0126, "rho": 0.001, "theo": 0.2013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T13:51:41", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "NVDX261211P00017500", "bid": 6.6, "bid_size": 481.0, "ask": 7.3, "ask_size": 134.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.8816, "gamma": 0.053, "vega": 0.006, "theta": -0.0121, "rho": -0.0077, "theo": 7.1256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.73, "last_trade_time": "2026-11-06T12:38:51", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "NVDX261211C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1996.0, "iv": 1.3199, "open_interest": 3.0, "volume": 0.0, "delta": 0.1118, "gamma": 0.0476, "vega": 0.0058, "theta": -0.0118, "rho": 0.0009, "theo": 0.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T14:01:42", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "NVDX261211P00018000", "bid": 7.2, "bid_size": 476.0, "ask": 7.7, "ask_size": 124.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.8936, "gamma": 0.0491, "vega": 0.0056, "theta": -0.0113, "rho": -0.0078, "theo": 7.6046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.38, "last_trade_time": "2026-11-09T09:49:01", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "NVDX261211C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2001.0, "iv": 1.4073, "open_interest": 1.0, "volume": 0.0, "delta": 0.1014, "gamma": 0.044, "vega": 0.0054, "theta": -0.0111, "rho": 0.0008, "theo": 0.1615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-11-02T09:53:17", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "NVDX261211P00018500", "bid": 7.5, "bid_size": 474.0, "ask": 8.2, "ask_size": 134.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9043, "gamma": 0.0455, "vega": 0.0052, "theta": -0.0105, "rho": -0.0078, "theo": 8.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-03T14:47:45", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "NVDX261211C00019000", "bid": 0.05, "bid_size": 5.0, "ask": 0.45, "ask_size": 2005.0, "iv": 1.4922, "open_interest": 6.0, "volume": 0.0, "delta": 0.0922, "gamma": 0.0406, "vega": 0.005, "theta": -0.0104, "rho": 0.0007, "theo": 0.1454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T15:53:21", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "NVDX261211P00019000", "bid": 8.0, "bid_size": 495.0, "ask": 8.8, "ask_size": 123.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9139, "gamma": 0.0422, "vega": 0.0048, "theta": -0.0098, "rho": -0.0076, "theo": 8.5702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-11-04T15:56:28", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "NVDX261211C00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2340.0, "iv": 1.4548, "open_interest": 0.0, "volume": 0.0, "delta": 0.084, "gamma": 0.0375, "vega": 0.0047, "theta": -0.0098, "rho": 0.0007, "theo": 0.1312, "change": 0.0, "open": 0.0, "high": 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": "NVDX261211P00019500", "bid": 8.5, "bid_size": 476.0, "ask": 9.2, "ask_size": 108.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9224, "gamma": 0.0391, "vega": 0.0044, "theta": -0.0091, "rho": -0.0075, "theo": 9.0564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "NVDX261211C00020000", "bid": 0.05, "bid_size": 10.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.2219, "open_interest": 11.0, "volume": 0.0, "delta": 0.0767, "gamma": 0.0347, "vega": 0.0044, "theta": -0.0092, "rho": 0.0006, "theo": 0.1187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T15:54:57", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "NVDX261211P00020000", "bid": 9.1, "bid_size": 482.0, "ask": 9.7, "ask_size": 164.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -0.93, "gamma": 0.0364, "vega": 0.004, "theta": -0.0085, "rho": -0.0073, "theo": 9.5442, "change": 1.44, "open": 9.54, "high": 9.54, "low": 9.54, "tick": "up", "last_trade_price": 9.54, "last_trade_time": "2026-11-10T11:59:35", "percent_change": 17.7778, "prev_day_close": 8.09999990463257}, {"option": "NVDX261211C00020500", "bid": 0.05, "bid_size": 10.0, "ask": 0.4, "ask_size": 2561.0, "iv": 1.58, "open_interest": 0.0, "volume": 0.0, "delta": 0.0701, "gamma": 0.0321, "vega": 0.0041, "theta": -0.0086, "rho": 0.0006, "theo": 0.1076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "NVDX261211P00020500", "bid": 9.4, "bid_size": 480.0, "ask": 10.3, "ask_size": 125.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9369, "gamma": 0.0339, "vega": 0.0037, "theta": -0.0079, "rho": -0.0072, "theo": 10.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "NVDX261211C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1995.0, "iv": 1.5758, "open_interest": 2.0, "volume": 0.0, "delta": 0.0642, "gamma": 0.0298, "vega": 0.0038, "theta": -0.0081, "rho": 0.0005, "theo": 0.0978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T09:58:00", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NVDX261211P00021000", "bid": 9.9, "bid_size": 475.0, "ask": 10.7, "ask_size": 126.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9432, "gamma": 0.0317, "vega": 0.0034, "theta": -0.0074, "rho": -0.0069, "theo": 10.5241, "change": 0.0, "open": 0.0, "high": 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": "NVDX261211C00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1997.0, "iv": 1.6135, "open_interest": 0.0, "volume": 0.0, "delta": 0.059, "gamma": 0.0276, "vega": 0.0036, "theta": -0.0076, "rho": 0.0005, "theo": 0.0891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NVDX261211P00021500", "bid": 10.4, "bid_size": 426.0, "ask": 11.2, "ask_size": 135.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9488, "gamma": 0.0296, "vega": 0.0032, "theta": -0.0068, "rho": -0.0069, "theo": 11.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "NVDX261211C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1992.0, "iv": 1.6024, "open_interest": 0.0, "volume": 0.0, "delta": 0.0542, "gamma": 0.0256, "vega": 0.0034, "theta": -0.0072, "rho": 0.0004, "theo": 0.0813, "change": 0.0, "open": 0.0, "high": 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": "NVDX261211P00022000", "bid": 11.0, "bid_size": 422.0, "ask": 11.7, "ask_size": 137.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9539, "gamma": 0.0277, "vega": 0.0028, "theta": -0.0064, "rho": -0.0064, "theo": 11.5087, "change": 0.0, "open": 0.0, "high": 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": "NVDX261211C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1993.0, "iv": 1.6373, "open_interest": 0.0, "volume": 0.0, "delta": 0.0499, "gamma": 0.0238, "vega": 0.0031, "theta": -0.0068, "rho": 0.0004, "theo": 0.0743, "change": 0.0, "open": 0.0, "high": 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": "NVDX261211P00022500", "bid": 11.3, "bid_size": 469.0, "ask": 12.2, "ask_size": 137.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9585, "gamma": 0.0259, "vega": 0.0026, "theta": -0.0059, "rho": -0.0063, "theo": 12.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "NVDX261211C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1995.0, "iv": 1.6713, "open_interest": 0.0, "volume": 0.0, "delta": 0.046, "gamma": 0.0222, "vega": 0.0029, "theta": -0.0064, "rho": 0.0004, "theo": 0.0681, "change": 0.0, "open": 0.0, "high": 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": "NVDX261211P00023000", "bid": 11.8, "bid_size": 427.0, "ask": 12.7, "ask_size": 130.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9628, "gamma": 0.0242, "vega": 0.0024, "theta": -0.0056, "rho": -0.006, "theo": 12.4967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "NVDX261211C00023500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1993.0, "iv": 1.7043, "open_interest": 0.0, "volume": 0.0, "delta": 0.0425, "gamma": 0.0206, "vega": 0.0028, "theta": -0.006, "rho": 0.0003, "theo": 0.0625, "change": 0.0, "open": 0.0, "high": 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": "NVDX261211P00023500", "bid": 12.3, "bid_size": 426.0, "ask": 13.2, "ask_size": 131.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9666, "gamma": 0.0228, "vega": 0.0022, "theta": -0.0052, "rho": -0.0057, "theo": 12.9918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "NVDX261211C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1990.0, "iv": 1.7363, "open_interest": 0.0, "volume": 0.0, "delta": 0.0393, "gamma": 0.0192, "vega": 0.0026, "theta": -0.0057, "rho": 0.0003, "theo": 0.0575, "change": 0.0, "open": 0.0, "high": 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": "NVDX261211P00024000", "bid": 12.8, "bid_size": 475.0, "ask": 13.8, "ask_size": 125.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9701, "gamma": 0.0213, "vega": 0.002, "theta": -0.0048, "rho": -0.0051, "theo": 13.4875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "NVDX261211C00024500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1990.0, "iv": 1.7676, "open_interest": 0.0, "volume": 0.0, "delta": 0.0364, "gamma": 0.0179, "vega": 0.0024, "theta": -0.0054, "rho": 0.0003, "theo": 0.0529, "change": 0.0, "open": 0.0, "high": 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": "NVDX261211P00024500", "bid": 13.2, "bid_size": 422.0, "ask": 14.2, "ask_size": 131.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9733, "gamma": 0.0199, "vega": 0.0018, "theta": -0.0044, "rho": -0.0051, "theo": 13.9838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "NVDX261211C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1987.0, "iv": 1.798, "open_interest": 0.0, "volume": 0.0, "delta": 0.0337, "gamma": 0.0168, "vega": 0.0023, "theta": -0.005, "rho": 0.0003, "theo": 0.0488, "change": 0.0, "open": 0.0, "high": 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": "NVDX261211P00025000", "bid": 13.7, "bid_size": 422.0, "ask": 14.7, "ask_size": 125.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9763, "gamma": 0.0189, "vega": 0.0016, "theta": -0.004, "rho": -0.005, "theo": 14.4805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "NVDX261211C00025500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1995.0, "iv": 1.8276, "open_interest": 0.0, "volume": 0.0, "delta": 0.0313, "gamma": 0.0156, "vega": 0.0021, "theta": -0.0048, "rho": 0.0002, "theo": 0.0451, "change": 0.0, "open": 0.0, "high": 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": "NVDX261211P00025500", "bid": 14.3, "bid_size": 424.0, "ask": 15.2, "ask_size": 128.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9792, "gamma": 0.0181, "vega": 0.0014, "theta": -0.0037, "rho": -0.0043, "theo": 14.9777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "NVDX261211C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1993.0, "iv": 1.8564, "open_interest": 0.0, "volume": 0.0, "delta": 0.0291, "gamma": 0.0146, "vega": 0.002, "theta": -0.0045, "rho": 0.0002, "theo": 0.0417, "change": 0.0, "open": 0.0, "high": 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": "NVDX261211P00026000", "bid": 14.7, "bid_size": 472.0, "ask": 15.7, "ask_size": 130.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9818, "gamma": 0.0173, "vega": 0.0013, "theta": -0.0033, "rho": -0.0042, "theo": 15.4752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "NVDX261211C00026500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2075.0, "iv": 1.8846, "open_interest": 0.0, "volume": 0.0, "delta": 0.0271, "gamma": 0.0137, "vega": 0.0019, "theta": -0.0043, "rho": 0.0002, "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": 0.174999997019768}, {"option": "NVDX261211P00026500", "bid": 15.3, "bid_size": 427.0, "ask": 16.2, "ask_size": 133.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9841, "gamma": 0.0165, "vega": 0.0012, "theta": -0.0029, "rho": -0.0042, "theo": 15.973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "NVDX261211C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2004.0, "iv": 1.9121, "open_interest": 0.0, "volume": 0.0, "delta": 0.0252, "gamma": 0.0128, "vega": 0.0018, "theta": -0.004, "rho": 0.0002, "theo": 0.0358, "change": 0.0, "open": 0.0, "high": 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": "NVDX261211P00027000", "bid": 15.7, "bid_size": 242.0, "ask": 16.9, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0156, "vega": 0.001, "theta": -0.0025, "rho": -0.0034, "theo": 16.4712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "NVDX261211C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1981.0, "iv": 1.9653, "open_interest": 0.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0113, "vega": 0.0016, "theta": -0.0036, "rho": 0.0002, "theo": 0.0309, "change": 0.0, "open": 0.0, "high": 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": "NVDX261211P00028000", "bid": 16.6, "bid_size": 242.0, "ask": 17.7, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.0133, "vega": 0.0006, "theta": -0.0021, "rho": -0.0019, "theo": 17.4685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "NVDX261211C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1990.0, "iv": 2.0161, "open_interest": 0.0, "volume": 0.0, "delta": 0.0192, "gamma": 0.01, "vega": 0.0014, "theta": -0.0032, "rho": 0.0001, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 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": "NVDX261211P00029000", "bid": 17.7, "bid_size": 242.0, "ask": 18.7, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0105, "vega": 0.0004, "theta": -0.0017, "rho": -0.0017, "theo": 18.467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "NVDX261211C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1989.0, "iv": 2.0058, "open_interest": 0.0, "volume": 0.0, "delta": 0.0168, "gamma": 0.0088, "vega": 0.0013, "theta": -0.0029, "rho": 0.0001, "theo": 0.0233, "change": 0.0, "open": 0.0, "high": 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": "NVDX261211P00030000", "bid": 18.5, "bid_size": 236.0, "ask": 19.8, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0083, "vega": 0.0004, "theta": -0.0012, "rho": -0.0013, "theo": 19.4658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "NVDX261211C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2012.0, "iv": 2.0518, "open_interest": 0.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.0079, "vega": 0.0011, "theta": -0.0026, "rho": 0.0001, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 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": "NVDX261211P00031000", "bid": 19.5, "bid_size": 233.0, "ask": 20.8, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0063, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 20.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "NVDX261218C00001000", "bid": 9.3, "bid_size": 290.0, "ask": 10.0, "ask_size": 370.0, "iv": 3.841, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0015, "vega": 0.0007, "theta": -0.0031, "rho": 0.0009, "theo": 9.6751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1409.0, "iv": 5.1705, "open_interest": 0.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0015, "vega": 0.0007, "theta": -0.004, "rho": -0.0001, "theo": 0.0626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX261218C00002000", "bid": 8.3, "bid_size": 300.0, "ask": 9.0, "ask_size": 370.0, "iv": 2.6198, "open_interest": 0.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0037, "vega": 0.0014, "theta": -0.0046, "rho": 0.0019, "theo": 8.7065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1709.0, "iv": 3.5457, "open_interest": 0.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0037, "vega": 0.0014, "theta": -0.0055, "rho": -0.0003, "theo": 0.0891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX261218C00003000", "bid": 7.3, "bid_size": 276.0, "ask": 8.0, "ask_size": 370.0, "iv": 1.9472, "open_interest": 0.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.0069, "vega": 0.0021, "theta": -0.006, "rho": 0.0028, "theo": 7.7402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1636.0, "iv": 2.7022, "open_interest": 0.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.007, "vega": 0.0021, "theta": -0.0068, "rho": -0.0004, "theo": 0.1178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX261218C00004000", "bid": 6.3, "bid_size": 485.0, "ask": 7.0, "ask_size": 583.0, "iv": 1.4821, "open_interest": 0.0, "volume": 0.0, "delta": 0.9661, "gamma": 0.0117, "vega": 0.0029, "theta": -0.0075, "rho": 0.0037, "theo": 6.7821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1629.0, "iv": 2.2163, "open_interest": 0.0, "volume": 0.0, "delta": -0.04, "gamma": 0.0117, "vega": 0.0029, "theta": -0.0082, "rho": -0.0006, "theo": 0.1549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX261218C00005000", "bid": 5.4, "bid_size": 666.0, "ask": 6.0, "ask_size": 675.0, "iv": 1.4213, "open_interest": 0.0, "volume": 0.0, "delta": 0.9464, "gamma": 0.0187, "vega": 0.004, "theta": -0.0091, "rho": 0.0045, "theo": 5.8383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-08-17T10:43:38", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "NVDX261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2198.0, "iv": 1.7693, "open_interest": 30.0, "volume": 0.0, "delta": -0.0597, "gamma": 0.0188, "vega": 0.004, "theta": -0.0097, "rho": -0.0008, "theo": 0.2064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:31:13", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVDX261218C00006000", "bid": 4.5, "bid_size": 404.0, "ask": 5.2, "ask_size": 429.0, "iv": 1.4877, "open_interest": 0.0, "volume": 0.0, "delta": 0.918, "gamma": 0.0289, "vega": 0.0054, "theta": -0.011, "rho": 0.0052, "theo": 4.9179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1655.0, "iv": 1.4603, "open_interest": 0.0, "volume": 0.0, "delta": -0.0882, "gamma": 0.029, "vega": 0.0055, "theta": -0.0115, "rho": -0.0012, "theo": 0.2814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX261218C00007000", "bid": 3.7, "bid_size": 953.0, "ask": 4.3, "ask_size": 1166.0, "iv": 1.3902, "open_interest": 0.0, "volume": 0.0, "delta": 0.8768, "gamma": 0.0428, "vega": 0.0072, "theta": -0.0132, "rho": 0.0057, "theo": 4.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-06-08T13:26:25", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "NVDX261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1824.0, "iv": 1.2259, "open_interest": 449.0, "volume": 0.0, "delta": -0.1296, "gamma": 0.043, "vega": 0.0072, "theta": -0.0136, "rho": -0.0017, "theo": 0.394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T15:59:38", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "NVDX261218C00008000", "bid": 2.95, "bid_size": 816.0, "ask": 3.6, "ask_size": 1031.0, "iv": 1.3714, "open_interest": 0.0, "volume": 3.0, "delta": 0.8183, "gamma": 0.0605, "vega": 0.0092, "theta": -0.0154, "rho": 0.0059, "theo": 3.2118, "change": -0.45, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-10T10:04:51", "percent_change": -10.5882, "prev_day_close": 4.25}, {"option": "NVDX261218P00008000", "bid": 0.45, "bid_size": 1919.0, "ask": 0.6, "ask_size": 2.0, "iv": 1.2578, "open_interest": 411.0, "volume": 5.0, "delta": -0.1886, "gamma": 0.0608, "vega": 0.0092, "theta": -0.0158, "rho": -0.0025, "theo": 0.5668, "change": 0.15, "open": 0.4, "high": 0.46, "low": 0.4, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-10T11:28:14", "percent_change": 50.0, "prev_day_close": 0.300000004470348}, {"option": "NVDX261218C00009000", "bid": 2.25, "bid_size": 1308.0, "ask": 2.8, "ask_size": 1386.0, "iv": 1.2485, "open_interest": 29.0, "volume": 0.0, "delta": 0.7397, "gamma": 0.0796, "vega": 0.0112, "theta": -0.0176, "rho": 0.0058, "theo": 2.4787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T09:59:49", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "NVDX261218P00009000", "bid": 0.65, "bid_size": 1348.0, "ask": 0.95, "ask_size": 1136.0, "iv": 1.1805, "open_interest": 47.0, "volume": 5.0, "delta": -0.2677, "gamma": 0.0802, "vega": 0.0113, "theta": -0.0179, "rho": -0.0034, "theo": 0.8303, "change": 0.38, "open": 0.6, "high": 0.83, "low": 0.6, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-11-10T11:58:34", "percent_change": 84.4444, "prev_day_close": 0.450000017881393}, {"option": "NVDX261218C00010000", "bid": 1.65, "bid_size": 1754.0, "ask": 2.25, "ask_size": 2484.0, "iv": 1.2141, "open_interest": 33.0, "volume": 0.0, "delta": 0.6443, "gamma": 0.0956, "vega": 0.0128, "theta": -0.0193, "rho": 0.0054, "theo": 1.8661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T11:22:41", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "NVDX261218P00010000", "bid": 1.0, "bid_size": 1470.0, "ask": 1.3, "ask_size": 1.0, "iv": 1.0979, "open_interest": 76.0, "volume": 11.0, "delta": -0.364, "gamma": 0.0965, "vega": 0.0128, "theta": -0.0195, "rho": -0.0046, "theo": 1.2153, "change": 0.42, "open": 1.0, "high": 1.17, "low": 0.75, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-11-10T11:03:28", "percent_change": 56.0, "prev_day_close": 0.75}, {"option": "NVDX261218C00011000", "bid": 1.25, "bid_size": 1283.0, "ask": 1.55, "ask_size": 2192.0, "iv": 1.1301, "open_interest": 16.0, "volume": 102.0, "delta": 0.5425, "gamma": 0.1039, "vega": 0.0136, "theta": -0.02, "rho": 0.0047, "theo": 1.3891, "change": -0.635, "open": 1.65, "high": 1.75, "low": 1.45, "tick": "up", "last_trade_price": 1.49, "last_trade_time": "2026-11-10T11:32:23", "percent_change": -29.8824, "prev_day_close": 2.12500005960464}, {"option": "NVDX261218P00011000", "bid": 1.5, "bid_size": 1213.0, "ask": 1.95, "ask_size": 1232.0, "iv": 1.1133, "open_interest": 74.0, "volume": 11.0, "delta": -0.4669, "gamma": 0.105, "vega": 0.0136, "theta": -0.0202, "rho": -0.0058, "theo": 1.7369, "change": 0.475, "open": 1.5, "high": 1.65, "low": 1.45, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-10T10:47:08", "percent_change": 40.4255, "prev_day_close": 1.17499995231628}, {"option": "NVDX261218C00012000", "bid": 0.8, "bid_size": 2195.0, "ask": 1.1, "ask_size": 2123.0, "iv": 1.0541, "open_interest": 120.0, "volume": 3.0, "delta": 0.4465, "gamma": 0.1036, "vega": 0.0136, "theta": -0.0199, "rho": 0.004, "theo": 1.0371, "change": -0.625, "open": 1.35, "high": 1.35, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-10T11:58:47", "percent_change": -39.6825, "prev_day_close": 1.57500004768372}, {"option": "NVDX261218P00012000", "bid": 2.05, "bid_size": 1351.0, "ask": 2.55, "ask_size": 121.0, "iv": 1.0553, "open_interest": 24.0, "volume": 15.0, "delta": -0.5641, "gamma": 0.1051, "vega": 0.0135, "theta": -0.02, "rho": -0.0068, "theo": 2.385, "change": 0.6, "open": 2.15, "high": 2.25, "low": 2.01, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-10T10:47:44", "percent_change": 36.3636, "prev_day_close": 1.64999997615814}, {"option": "NVDX261218C00013000", "bid": 0.6, "bid_size": 1174.0, "ask": 1.1, "ask_size": 2254.0, "iv": 1.1804, "open_interest": 39.0, "volume": 0.0, "delta": 0.3639, "gamma": 0.0973, "vega": 0.0128, "theta": -0.019, "rho": 0.0033, "theo": 0.7843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T15:22:54", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "NVDX261218P00013000", "bid": 2.75, "bid_size": 1362.0, "ask": 3.3, "ask_size": 1081.0, "iv": 1.0434, "open_interest": 165.0, "volume": 1.0, "delta": -0.648, "gamma": 0.099, "vega": 0.0127, "theta": -0.0191, "rho": -0.0077, "theo": 3.1329, "change": 0.55, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-10T09:42:40", "percent_change": 24.4444, "prev_day_close": 2.25}, {"option": "NVDX261218C00014000", "bid": 0.45, "bid_size": 666.0, "ask": 0.85, "ask_size": 2392.0, "iv": 1.1879, "open_interest": 52.0, "volume": 6.0, "delta": 0.2963, "gamma": 0.088, "vega": 0.0118, "theta": -0.0177, "rho": 0.0027, "theo": 0.6031, "change": -0.245, "open": 1.05, "high": 1.05, "low": 0.63, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-10T09:49:28", "percent_change": -28.0, "prev_day_close": 0.874999970197678}, {"option": "NVDX261218P00014000", "bid": 3.6, "bid_size": 1304.0, "ask": 4.1, "ask_size": 418.0, "iv": 1.0566, "open_interest": 260.0, "volume": 1.0, "delta": -0.7168, "gamma": 0.09, "vega": 0.0116, "theta": -0.0178, "rho": -0.0083, "theo": 3.9532, "change": 0.575, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-10T09:42:06", "percent_change": 19.6581, "prev_day_close": 2.92500007152557}, {"option": "NVDX261218C00015000", "bid": 0.35, "bid_size": 2.0, "ask": 0.6, "ask_size": 2428.0, "iv": 1.1741, "open_interest": 148.0, "volume": 4.0, "delta": 0.2423, "gamma": 0.0779, "vega": 0.0107, "theta": -0.0163, "rho": 0.0022, "theo": 0.4717, "change": -0.325, "open": 0.54, "high": 0.54, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-10T10:56:48", "percent_change": -44.8276, "prev_day_close": 0.724999994039536}, {"option": "NVDX261218P00015000", "bid": 4.6, "bid_size": 1263.0, "ask": 4.9, "ask_size": 16.0, "iv": 1.0969, "open_interest": 285.0, "volume": 2.0, "delta": -0.772, "gamma": 0.08, "vega": 0.0103, "theta": -0.0163, "rho": -0.0086, "theo": 4.8239, "change": 0.96, "open": 4.06, "high": 4.61, "low": 4.06, "tick": "up", "last_trade_price": 4.61, "last_trade_time": "2026-11-10T11:52:06", "percent_change": 26.3014, "prev_day_close": 3.65000009536743}, {"option": "NVDX261218C00016000", "bid": 0.1, "bid_size": 2682.0, "ask": 0.6, "ask_size": 2689.0, "iv": 1.1686, "open_interest": 230.0, "volume": 1.0, "delta": 0.1995, "gamma": 0.0682, "vega": 0.0095, "theta": -0.0148, "rho": 0.0019, "theo": 0.3748, "change": -0.095, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-10T09:43:25", "percent_change": -20.0, "prev_day_close": 0.475000008940697}, {"option": "NVDX261218P00016000", "bid": 5.3, "bid_size": 1240.0, "ask": 5.9, "ask_size": 430.0, "iv": 1.0364, "open_interest": 124.0, "volume": 0.0, "delta": -0.8159, "gamma": 0.0705, "vega": 0.0091, "theta": -0.0148, "rho": -0.0087, "theo": 5.7296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.55, "last_trade_time": "2026-11-09T14:45:46", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "NVDX261218C00017000", "bid": 0.05, "bid_size": 2631.0, "ask": 0.5, "ask_size": 2669.0, "iv": 1.1866, "open_interest": 109.0, "volume": 0.0, "delta": 0.1655, "gamma": 0.0595, "vega": 0.0085, "theta": -0.0134, "rho": 0.0016, "theo": 0.3021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T12:47:00", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "NVDX261218P00017000", "bid": 6.2, "bid_size": 1214.0, "ask": 6.8, "ask_size": 468.0, "iv": 0.9612, "open_interest": 131.0, "volume": 1.0, "delta": -0.8509, "gamma": 0.0618, "vega": 0.0078, "theta": -0.0133, "rho": -0.0086, "theo": 6.6598, "change": 0.55, "open": 5.9, "high": 5.9, "low": 5.9, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-10T09:35:21", "percent_change": 10.2804, "prev_day_close": 5.34999990463257}, {"option": "NVDX261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2644.0, "iv": 1.2136, "open_interest": 205.0, "volume": 0.0, "delta": 0.1384, "gamma": 0.0518, "vega": 0.0075, "theta": -0.0121, "rho": 0.0013, "theo": 0.2466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T15:06:10", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "NVDX261218P00018000", "bid": 7.0, "bid_size": 653.0, "ask": 7.8, "ask_size": 100.0, "iv": 0.0, "open_interest": 63.0, "volume": 5.0, "delta": -0.879, "gamma": 0.0542, "vega": 0.0068, "theta": -0.0119, "rho": -0.0084, "theo": 7.6074, "change": 1.05, "open": 7.3, "high": 7.3, "low": 7.3, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-11-10T09:41:08", "percent_change": 16.8, "prev_day_close": 6.25}, {"option": "NVDX261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3491.0, "iv": 1.2607, "open_interest": 447.0, "volume": 0.0, "delta": 0.1166, "gamma": 0.0451, "vega": 0.0067, "theta": -0.0109, "rho": 0.0011, "theo": 0.2035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T10:44:02", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "NVDX261218P00019000", "bid": 8.0, "bid_size": 647.0, "ask": 8.8, "ask_size": 97.0, "iv": 0.0, "open_interest": 69.0, "volume": 0.0, "delta": -0.9017, "gamma": 0.0477, "vega": 0.0059, "theta": -0.0106, "rho": -0.0082, "theo": 8.5678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-11-06T13:57:28", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "NVDX261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 3636.0, "iv": 1.3759, "open_interest": 503.0, "volume": 0.0, "delta": 0.099, "gamma": 0.0394, "vega": 0.0059, "theta": -0.0098, "rho": 0.0009, "theo": 0.1696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:31:00", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "NVDX261218P00020000", "bid": 9.0, "bid_size": 647.0, "ask": 9.8, "ask_size": 100.0, "iv": 0.0, "open_interest": 62.0, "volume": 0.0, "delta": -0.9203, "gamma": 0.0422, "vega": 0.005, "theta": -0.0095, "rho": -0.0078, "theo": 9.5376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-11-09T15:59:10", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "NVDX261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3375.0, "iv": 1.4095, "open_interest": 303.0, "volume": 0.0, "delta": 0.0845, "gamma": 0.0344, "vega": 0.0053, "theta": -0.0088, "rho": 0.0008, "theo": 0.1426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:31:12", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "NVDX261218P00021000", "bid": 9.8, "bid_size": 612.0, "ask": 10.7, "ask_size": 126.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": -0.9357, "gamma": 0.0374, "vega": 0.0042, "theta": -0.0085, "rho": -0.0072, "theo": 10.5145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.23, "last_trade_time": "2026-11-06T10:16:50", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "NVDX261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3839.0, "iv": 1.4768, "open_interest": 660.0, "volume": 0.0, "delta": 0.0727, "gamma": 0.0302, "vega": 0.0047, "theta": -0.0079, "rho": 0.0007, "theo": 0.1208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T14:11:00", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "NVDX261218P00022000", "bid": 10.9, "bid_size": 640.0, "ask": 11.7, "ask_size": 122.0, "iv": 0.0, "open_interest": 55.0, "volume": 0.0, "delta": -0.9485, "gamma": 0.0333, "vega": 0.0035, "theta": -0.0077, "rho": -0.0065, "theo": 11.4969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.64, "last_trade_time": "2026-11-04T15:51:33", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "NVDX261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3420.0, "iv": 1.5401, "open_interest": 339.0, "volume": 0.0, "delta": 0.0628, "gamma": 0.0266, "vega": 0.0042, "theta": -0.0072, "rho": 0.0006, "theo": 0.1031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T15:25:24", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVDX261218P00023000", "bid": 11.7, "bid_size": 603.0, "ask": 12.7, "ask_size": 118.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.9592, "gamma": 0.0298, "vega": 0.0028, "theta": -0.0069, "rho": -0.0056, "theo": 12.4835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.34, "last_trade_time": "2026-10-30T15:34:15", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "NVDX261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 4294.0, "iv": 1.5999, "open_interest": 1015.0, "volume": 5.0, "delta": 0.0546, "gamma": 0.0235, "vega": 0.0037, "theta": -0.0065, "rho": 0.0005, "theo": 0.0885, "change": -0.1, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T10:05:00", "percent_change": -66.6667, "prev_day_close": 0.150000005960464}, {"option": "NVDX261218P00024000", "bid": 12.8, "bid_size": 588.0, "ask": 13.7, "ask_size": 98.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9688, "gamma": 0.0279, "vega": 0.0024, "theta": -0.0059, "rho": -0.005, "theo": 13.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-10-21T12:30:11", "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "NVDX261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 4382.0, "iv": 1.6111, "open_interest": 1494.0, "volume": 0.0, "delta": 0.0476, "gamma": 0.0208, "vega": 0.0034, "theta": -0.0059, "rho": 0.0004, "theo": 0.0765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:54:44", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVDX261218P00025000", "bid": 13.8, "bid_size": 596.0, "ask": 14.7, "ask_size": 100.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": -0.9765, "gamma": 0.025, "vega": 0.0018, "theta": -0.0055, "rho": -0.0046, "theo": 14.4661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-10-16T14:20:14", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "NVDX261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3911.0, "iv": 1.664, "open_interest": 719.0, "volume": 0.0, "delta": 0.0418, "gamma": 0.0185, "vega": 0.003, "theta": -0.0053, "rho": 0.0004, "theo": 0.0664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:30:03", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVDX261218P00026000", "bid": 14.6, "bid_size": 612.0, "ask": 15.7, "ask_size": 100.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9829, "gamma": 0.0213, "vega": 0.001, "theta": -0.0052, "rho": -0.0024, "theo": 15.4612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.03, "last_trade_time": "2026-10-05T14:53:01", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "NVDX261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3259.0, "iv": 1.7144, "open_interest": 215.0, "volume": 0.0, "delta": 0.0368, "gamma": 0.0165, "vega": 0.0027, "theta": -0.0048, "rho": 0.0004, "theo": 0.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T10:53:26", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVDX261218P00027000", "bid": 15.6, "bid_size": 603.0, "ask": 16.7, "ask_size": 95.0, "iv": 0.0, "open_interest": 3.0, "volume": 1.0, "delta": -0.9884, "gamma": 0.017, "vega": 0.0008, "theta": -0.005, "rho": -0.0018, "theo": 16.4583, "change": 0.39, "open": 15.39, "high": 15.39, "low": 15.39, "tick": "up", "last_trade_price": 15.39, "last_trade_time": "2026-11-10T09:30:31", "percent_change": 2.6, "prev_day_close": 15.0}, {"option": "NVDX261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3306.0, "iv": 1.8525, "open_interest": 252.0, "volume": 0.0, "delta": 0.0257, "gamma": 0.0119, "vega": 0.002, "theta": -0.0037, "rho": 0.0002, "theo": 0.0394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T11:41:05", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVDX261218P00030000", "bid": 18.4, "bid_size": 371.0, "ask": 19.7, "ask_size": 80.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.006, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 19.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.53, "last_trade_time": "2026-10-08T12:34:16", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "NVDX261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3330.0, "iv": 2.0483, "open_interest": 272.0, "volume": 0.0, "delta": 0.015, "gamma": 0.0072, "vega": 0.0013, "theta": -0.0024, "rho": 0.0001, "theo": 0.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:54:42", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVDX261218P00035000", "bid": 23.5, "bid_size": 371.0, "ask": 24.7, "ask_size": 80.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 24.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.99, "last_trade_time": "2026-11-04T13:39:10", "percent_change": 0.0, "prev_day_close": 22.8499994277954}, {"option": "NVDX261224C00001000", "bid": 9.3, "bid_size": 242.0, "ask": 10.0, "ask_size": 242.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0011, "theo": 10.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX261224P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1372.0, "iv": 5.0096, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX261224C00002000", "bid": 8.3, "bid_size": 242.0, "ask": 9.0, "ask_size": 242.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0023, "theo": 9.0796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX261224P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1553.0, "iv": 3.4156, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX261224C00003000", "bid": 7.3, "bid_size": 242.0, "ask": 8.0, "ask_size": 242.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0034, "theo": 8.0849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX261224P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1626.0, "iv": 2.5969, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX261224C00004000", "bid": 6.3, "bid_size": 242.0, "ask": 7.0, "ask_size": 242.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0012, "vega": 0.0001, "theta": 0.0, "rho": 0.0046, "theo": 7.0919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX261224P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1558.0, "iv": 2.0461, "open_interest": 0.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0043, "vega": 0.0006, "theta": -0.0008, "rho": -0.0001, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX261224C00005000", "bid": 5.3, "bid_size": 439.0, "ask": 6.2, "ask_size": 446.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0066, "vega": 0.001, "theta": -0.0002, "rho": 0.0056, "theo": 6.1106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "NVDX261224P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1053.0, "iv": 1.6883, "open_interest": 0.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0142, "vega": 0.002, "theta": -0.0027, "rho": -0.0004, "theo": 0.0443, "change": 0.0, "open": 0.0, "high": 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": "NVDX261224C00006000", "bid": 4.5, "bid_size": 365.0, "ask": 5.1, "ask_size": 468.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0189, "vega": 0.0029, "theta": -0.0028, "rho": 0.0063, "theo": 5.1635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-11-09T12:36:13", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "NVDX261224P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1692.0, "iv": 1.3864, "open_interest": 0.0, "volume": 0.0, "delta": -0.0645, "gamma": 0.0306, "vega": 0.0044, "theta": -0.0059, "rho": -0.001, "theo": 0.1354, "change": 0.0, "open": 0.0, "high": 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": "NVDX261224C00007000", "bid": 3.5, "bid_size": 663.0, "ask": 4.4, "ask_size": 660.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.968, "gamma": 0.0373, "vega": 0.0053, "theta": -0.0065, "rho": 0.0068, "theo": 4.2828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "NVDX261224P00007000", "bid": 0.05, "bid_size": 2473.0, "ask": 0.55, "ask_size": 2152.0, "iv": 1.1908, "open_interest": 1.0, "volume": 0.0, "delta": -0.1259, "gamma": 0.0505, "vega": 0.0072, "theta": -0.0098, "rho": -0.002, "theo": 0.3093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T12:27:23", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "NVDX261224C00008000", "bid": 2.9, "bid_size": 670.0, "ask": 3.5, "ask_size": 674.0, "iv": 0.7617, "open_interest": 0.0, "volume": 0.0, "delta": 0.9004, "gamma": 0.0581, "vega": 0.0082, "theta": -0.0106, "rho": 0.0069, "theo": 3.4846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "NVDX261224P00008000", "bid": 0.3, "bid_size": 2223.0, "ask": 0.7, "ask_size": 2161.0, "iv": 1.1192, "open_interest": 0.0, "volume": 4.0, "delta": -0.2044, "gamma": 0.07, "vega": 0.0101, "theta": -0.0135, "rho": -0.0033, "theo": 0.5747, "change": 0.0, "open": 0.45, "high": 0.45, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-10T09:48:45", "percent_change": 2.23517e-06, "prev_day_close": 0.399999991059303}, {"option": "NVDX261224C00009000", "bid": 2.1, "bid_size": 1162.0, "ask": 2.9, "ask_size": 1036.0, "iv": 0.9066, "open_interest": 1.0, "volume": 0.0, "delta": 0.8201, "gamma": 0.0798, "vega": 0.0102, "theta": -0.0137, "rho": 0.0071, "theo": 2.7384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T11:32:10", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "NVDX261224P00009000", "bid": 0.55, "bid_size": 2163.0, "ask": 1.05, "ask_size": 2119.0, "iv": 1.0678, "open_interest": 5.0, "volume": 0.0, "delta": -0.293, "gamma": 0.0893, "vega": 0.0122, "theta": -0.0157, "rho": -0.0047, "theo": 0.8909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:06:19", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "NVDX261224C00010000", "bid": 1.75, "bid_size": 819.0, "ask": 2.35, "ask_size": 1763.0, "iv": 1.0622, "open_interest": 0.0, "volume": 10.0, "delta": 0.7229, "gamma": 0.0995, "vega": 0.0127, "theta": -0.0159, "rho": 0.0064, "theo": 2.0904, "change": -0.75, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-10T10:44:38", "percent_change": -26.3158, "prev_day_close": 2.85000002384186}, {"option": "NVDX261224P00010000", "bid": 1.0, "bid_size": 889.0, "ask": 1.55, "ask_size": 769.0, "iv": 1.0763, "open_interest": 7.0, "volume": 0.0, "delta": -0.3938, "gamma": 0.1053, "vega": 0.0138, "theta": -0.017, "rho": -0.0066, "theo": 1.2995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T12:59:13", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "NVDX261224C00011000", "bid": 1.3, "bid_size": 767.0, "ask": 1.8, "ask_size": 1800.0, "iv": 1.0594, "open_interest": 4.0, "volume": 4.0, "delta": 0.6169, "gamma": 0.11, "vega": 0.014, "theta": -0.0176, "rho": 0.0054, "theo": 1.5951, "change": -0.625, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-10T09:45:13", "percent_change": -28.0899, "prev_day_close": 2.22500002384186}, {"option": "NVDX261224P00011000", "bid": 1.6, "bid_size": 877.0, "ask": 2.25, "ask_size": 911.0, "iv": 1.1307, "open_interest": 9.0, "volume": 0.0, "delta": -0.4966, "gamma": 0.1107, "vega": 0.0144, "theta": -0.0176, "rho": -0.0084, "theo": 1.8685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T09:52:43", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "NVDX261224C00011500", "bid": 0.95, "bid_size": 1795.0, "ask": 1.6, "ask_size": 1783.0, "iv": 1.0094, "open_interest": 5.0, "volume": 2.0, "delta": 0.5626, "gamma": 0.1144, "vega": 0.0143, "theta": -0.0176, "rho": 0.0054, "theo": 1.3591, "change": -0.65, "open": 1.65, "high": 1.65, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-10T10:57:02", "percent_change": -33.3333, "prev_day_close": 1.94999998807907}, {"option": "NVDX261224P00011500", "bid": 1.85, "bid_size": 846.0, "ask": 2.5, "ask_size": 879.0, "iv": 1.0819, "open_interest": 1.0, "volume": 0.0, "delta": -0.5493, "gamma": 0.1132, "vega": 0.0144, "theta": -0.0172, "rho": -0.0095, "theo": 2.1555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-05T15:01:37", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "NVDX261224C00012000", "bid": 0.95, "bid_size": 775.0, "ask": 1.35, "ask_size": 1810.0, "iv": 1.0487, "open_interest": 4.0, "volume": 3.0, "delta": 0.5078, "gamma": 0.1173, "vega": 0.0143, "theta": -0.0172, "rho": 0.0048, "theo": 1.1441, "change": -0.625, "open": 1.5, "high": 1.5, "low": 0.9, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-10T10:48:05", "percent_change": -36.2319, "prev_day_close": 1.72500002384186}, {"option": "NVDX261224P00012000", "bid": 2.15, "bid_size": 731.0, "ask": 2.8, "ask_size": 782.0, "iv": 1.0529, "open_interest": 1.0, "volume": 0.0, "delta": -0.6021, "gamma": 0.1141, "vega": 0.0143, "theta": -0.0165, "rho": -0.0104, "theo": 2.463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-05T10:59:52", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "NVDX261224C00012500", "bid": 0.7, "bid_size": 1631.0, "ask": 1.2, "ask_size": 1.0, "iv": 1.0212, "open_interest": 0.0, "volume": 0.0, "delta": 0.4564, "gamma": 0.1166, "vega": 0.014, "theta": -0.017, "rho": 0.0042, "theo": 0.9745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "NVDX261224P00012500", "bid": 2.5, "bid_size": 733.0, "ask": 3.2, "ask_size": 766.0, "iv": 1.0618, "open_interest": 1.0, "volume": 0.0, "delta": -0.649, "gamma": 0.1115, "vega": 0.0138, "theta": -0.0159, "rho": -0.0115, "theo": 2.818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T12:45:13", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "NVDX261224C00013000", "bid": 0.55, "bid_size": 1748.0, "ask": 1.15, "ask_size": 1748.0, "iv": 1.0489, "open_interest": 1.0, "volume": 0.0, "delta": 0.4113, "gamma": 0.1128, "vega": 0.014, "theta": -0.0167, "rho": 0.0042, "theo": 0.8469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.49, "last_trade_time": "2026-11-06T09:39:17", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "NVDX261224P00013000", "bid": 2.85, "bid_size": 778.0, "ask": 3.6, "ask_size": 796.0, "iv": 1.0597, "open_interest": 14.0, "volume": 0.0, "delta": -0.6895, "gamma": 0.1067, "vega": 0.0132, "theta": -0.0153, "rho": -0.0125, "theo": 3.208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.21, "last_trade_time": "2026-11-09T10:44:38", "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "NVDX261224C00013500", "bid": 0.4, "bid_size": 1818.0, "ask": 1.0, "ask_size": 1822.0, "iv": 1.0263, "open_interest": 3.0, "volume": 2.0, "delta": 0.3742, "gamma": 0.107, "vega": 0.0133, "theta": -0.0165, "rho": 0.0036, "theo": 0.7567, "change": -0.325, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-10T10:42:57", "percent_change": -28.8889, "prev_day_close": 1.125}, {"option": "NVDX261224P00013500", "bid": 3.3, "bid_size": 755.0, "ask": 4.0, "ask_size": 782.0, "iv": 1.083, "open_interest": 1.0, "volume": 0.0, "delta": -0.7217, "gamma": 0.1006, "vega": 0.0129, "theta": -0.015, "rho": -0.0133, "theo": 3.6321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T10:53:59", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "NVDX261224C00014000", "bid": 0.45, "bid_size": 1152.0, "ask": 0.95, "ask_size": 2261.0, "iv": 1.1085, "open_interest": 0.0, "volume": 0.0, "delta": 0.3371, "gamma": 0.1019, "vega": 0.0132, "theta": -0.016, "rho": 0.0036, "theo": 0.662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "NVDX261224P00014000", "bid": 3.6, "bid_size": 724.0, "ask": 4.4, "ask_size": 756.0, "iv": 1.0362, "open_interest": 0.0, "volume": 0.0, "delta": -0.7538, "gamma": 0.095, "vega": 0.012, "theta": -0.0143, "rho": -0.0143, "theo": 4.0521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "NVDX261224C00014500", "bid": 0.3, "bid_size": 2176.0, "ask": 0.85, "ask_size": 2200.0, "iv": 1.0824, "open_interest": 0.0, "volume": 0.0, "delta": 0.3055, "gamma": 0.0962, "vega": 0.0122, "theta": -0.0155, "rho": 0.003, "theo": 0.5871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.849999964237213}, {"option": "NVDX261224P00014500", "bid": 4.0, "bid_size": 775.0, "ask": 4.7, "ask_size": 69.0, "iv": 0.9702, "open_interest": 1.0, "volume": 0.0, "delta": -0.7818, "gamma": 0.0893, "vega": 0.0117, "theta": -0.0137, "rho": -0.0151, "theo": 4.4859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-06T12:58:19", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "NVDX261224C00015000", "bid": 0.25, "bid_size": 2207.0, "ask": 0.75, "ask_size": 2215.0, "iv": 1.0893, "open_interest": 0.0, "volume": 0.0, "delta": 0.2818, "gamma": 0.09, "vega": 0.0122, "theta": -0.0153, "rho": 0.003, "theo": 0.5402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "NVDX261224P00015000", "bid": 4.5, "bid_size": 780.0, "ask": 5.1, "ask_size": 68.0, "iv": 0.9825, "open_interest": 0.0, "volume": 1.0, "delta": -0.8013, "gamma": 0.0835, "vega": 0.0113, "theta": -0.0134, "rho": -0.0159, "theo": 4.9471, "change": 0.81, "open": 4.61, "high": 4.61, "low": 4.61, "tick": "up", "last_trade_price": 4.61, "last_trade_time": "2026-11-10T11:05:09", "percent_change": 21.3158, "prev_day_close": 3.79999995231628}, {"option": "NVDX261224C00015500", "bid": 0.2, "bid_size": 2063.0, "ask": 0.65, "ask_size": 2197.0, "iv": 1.0824, "open_interest": 0.0, "volume": 0.0, "delta": 0.2524, "gamma": 0.0848, "vega": 0.0111, "theta": -0.0144, "rho": 0.0025, "theo": 0.469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "NVDX261224P00015500", "bid": 4.9, "bid_size": 695.0, "ask": 5.7, "ask_size": 82.0, "iv": 1.0406, "open_interest": 0.0, "volume": 0.0, "delta": -0.8276, "gamma": 0.0783, "vega": 0.0105, "theta": -0.0124, "rho": -0.0167, "theo": 5.3832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "NVDX261224C00016000", "bid": 0.15, "bid_size": 2159.0, "ask": 0.65, "ask_size": 2192.0, "iv": 1.1181, "open_interest": 8.0, "volume": 1.0, "delta": 0.2198, "gamma": 0.0796, "vega": 0.0107, "theta": -0.0131, "rho": 0.0024, "theo": 0.3884, "change": -0.125, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-10T09:47:52", "percent_change": -23.8095, "prev_day_close": 0.525000005960464}, {"option": "NVDX261224P00016000", "bid": 5.3, "bid_size": 778.0, "ask": 6.1, "ask_size": 82.0, "iv": 0.9821, "open_interest": 0.0, "volume": 1.0, "delta": -0.8568, "gamma": 0.073, "vega": 0.0098, "theta": -0.0111, "rho": -0.0176, "theo": 5.811, "change": 0.98, "open": 5.48, "high": 5.48, "low": 5.48, "tick": "up", "last_trade_price": 5.48, "last_trade_time": "2026-11-10T11:04:20", "percent_change": 21.7778, "prev_day_close": 4.5}, {"option": "NVDX261224C00016500", "bid": 0.1, "bid_size": 2142.0, "ask": 0.55, "ask_size": 2201.0, "iv": 1.0949, "open_interest": 0.0, "volume": 0.0, "delta": 0.196, "gamma": 0.0741, "vega": 0.0095, "theta": -0.0122, "rho": 0.002, "theo": 0.3367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.424999989569187}, {"option": "NVDX261224P00016500", "bid": 5.8, "bid_size": 684.0, "ask": 6.6, "ask_size": 82.0, "iv": 1.0331, "open_interest": 0.0, "volume": 2.0, "delta": -0.8781, "gamma": 0.0677, "vega": 0.0089, "theta": -0.0101, "rho": -0.0184, "theo": 6.2634, "change": 0.57, "open": 5.57, "high": 5.57, "low": 5.57, "tick": "up", "last_trade_price": 5.57, "last_trade_time": "2026-11-10T09:36:24", "percent_change": 11.4, "prev_day_close": 5.0}, {"option": "NVDX261224C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2099.0, "iv": 1.0916, "open_interest": 2.0, "volume": 0.0, "delta": 0.1735, "gamma": 0.0686, "vega": 0.0093, "theta": -0.0113, "rho": 0.0019, "theo": 0.2893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T10:09:22", "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "NVDX261224P00017000", "bid": 6.2, "bid_size": 767.0, "ask": 7.0, "ask_size": 82.0, "iv": 0.9386, "open_interest": 6.0, "volume": 0.0, "delta": -0.8977, "gamma": 0.0626, "vega": 0.0084, "theta": -0.0092, "rho": -0.0191, "theo": 6.7207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.48, "last_trade_time": "2026-11-09T09:59:43", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "NVDX261224C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2181.0, "iv": 1.043, "open_interest": 0.0, "volume": 0.0, "delta": 0.1542, "gamma": 0.0634, "vega": 0.0081, "theta": -0.0104, "rho": 0.0016, "theo": 0.2503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "NVDX261224P00017500", "bid": 6.6, "bid_size": 671.0, "ask": 7.5, "ask_size": 82.0, "iv": 0.8892, "open_interest": 8.0, "volume": 0.0, "delta": -0.915, "gamma": 0.0576, "vega": 0.0075, "theta": -0.0082, "rho": -0.0199, "theo": 7.1842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-09T09:31:06", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "NVDX261224C00018000", "bid": 0.15, "bid_size": 50.0, "ask": 0.5, "ask_size": 2185.0, "iv": 1.2404, "open_interest": 132.0, "volume": 0.0, "delta": 0.1364, "gamma": 0.0583, "vega": 0.0078, "theta": -0.0096, "rho": 0.0015, "theo": 0.2156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T13:08:51", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "NVDX261224P00018000", "bid": 7.1, "bid_size": 668.0, "ask": 7.9, "ask_size": 79.0, "iv": 0.7954, "open_interest": 2.0, "volume": 1.0, "delta": -0.9305, "gamma": 0.0529, "vega": 0.0071, "theta": -0.0074, "rho": -0.0206, "theo": 7.6519, "change": 1.0, "open": 7.3, "high": 7.3, "low": 7.3, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-11-10T11:16:46", "percent_change": 15.873, "prev_day_close": 6.29999995231628}, {"option": "NVDX261224C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2170.0, "iv": 1.1619, "open_interest": 0.0, "volume": 0.0, "delta": 0.1206, "gamma": 0.0534, "vega": 0.0068, "theta": -0.0088, "rho": 0.0012, "theo": 0.1858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "NVDX261224P00018500", "bid": 7.6, "bid_size": 302.0, "ask": 8.4, "ask_size": 40.0, "iv": 0.8371, "open_interest": 0.0, "volume": 0.0, "delta": -0.9446, "gamma": 0.0484, "vega": 0.0063, "theta": -0.0065, "rho": -0.0214, "theo": 8.1233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "NVDX261224C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2112.0, "iv": 1.2347, "open_interest": 2.0, "volume": 0.0, "delta": 0.1067, "gamma": 0.0489, "vega": 0.0064, "theta": -0.008, "rho": 0.0011, "theo": 0.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T09:34:59", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "NVDX261224P00019000", "bid": 8.0, "bid_size": 322.0, "ask": 8.9, "ask_size": 40.0, "iv": 0.0, "open_interest": 69.0, "volume": 0.0, "delta": -0.9567, "gamma": 0.0442, "vega": 0.0058, "theta": -0.0058, "rho": -0.0221, "theo": 8.5992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.95, "last_trade_time": "2026-11-06T14:16:13", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "NVDX261224C00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1713.0, "iv": 1.2745, "open_interest": 0.0, "volume": 0.0, "delta": 0.0939, "gamma": 0.0445, "vega": 0.0056, "theta": -0.0073, "rho": 0.0009, "theo": 0.1377, "change": 0.0, "open": 0.0, "high": 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": "NVDX261224P00019500", "bid": 8.5, "bid_size": 1088.0, "ask": 9.4, "ask_size": 386.0, "iv": 0.0, "open_interest": 457.0, "volume": 0.0, "delta": -0.9678, "gamma": 0.0403, "vega": 0.0054, "theta": -0.005, "rho": -0.0228, "theo": 9.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-11-09T10:38:37", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "NVDX261224C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2104.0, "iv": 1.2769, "open_interest": 0.0, "volume": 0.0, "delta": 0.0831, "gamma": 0.0406, "vega": 0.0052, "theta": -0.0066, "rho": 0.0009, "theo": 0.1194, "change": 0.0, "open": 0.0, "high": 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": "NVDX261224P00020000", "bid": 8.9, "bid_size": 329.0, "ask": 10.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.9775, "gamma": 0.0366, "vega": 0.0047, "theta": -0.0043, "rho": -0.0235, "theo": 9.5582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.92, "last_trade_time": "2026-11-06T14:24:25", "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "NVDX261224C00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2103.0, "iv": 1.3124, "open_interest": 0.0, "volume": 0.0, "delta": 0.0732, "gamma": 0.0368, "vega": 0.005, "theta": -0.006, "rho": 0.0008, "theo": 0.1028, "change": 0.0, "open": 0.0, "high": 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": "NVDX261224P00020500", "bid": 9.5, "bid_size": 304.0, "ask": 10.4, "ask_size": 40.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -0.9861, "gamma": 0.0332, "vega": 0.0044, "theta": -0.0037, "rho": -0.0241, "theo": 10.0415, "change": 0.67, "open": 9.27, "high": 9.27, "low": 9.27, "tick": "up", "last_trade_price": 9.27, "last_trade_time": "2026-11-10T09:39:48", "percent_change": 7.7907, "prev_day_close": 8.59999990463257}, {"option": "NVDX261224C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2161.0, "iv": 1.3469, "open_interest": 0.0, "volume": 0.0, "delta": 0.0645, "gamma": 0.0333, "vega": 0.0042, "theta": -0.0054, "rho": 0.0007, "theo": 0.0887, "change": 0.0, "open": 0.0, "high": 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": "NVDX261224P00021000", "bid": 9.9, "bid_size": 316.0, "ask": 10.9, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0301, "vega": 0.0041, "theta": -0.0031, "rho": -0.0248, "theo": 10.5263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "NVDX261224C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1763.0, "iv": 1.3762, "open_interest": 0.0, "volume": 0.0, "delta": 0.0499, "gamma": 0.0272, "vega": 0.0037, "theta": -0.0044, "rho": 0.0006, "theo": 0.0659, "change": 0.0, "open": 0.0, "high": 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": "NVDX261224P00022000", "bid": 10.8, "bid_size": 240.0, "ask": 11.8, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0246, "vega": 0.0033, "theta": -0.002, "rho": -0.0261, "theo": 11.5016, "change": 0.0, "open": 0.0, "high": 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": "NVDX261224C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1766.0, "iv": 1.5048, "open_interest": 0.0, "volume": 0.0, "delta": 0.0232, "gamma": 0.0144, "vega": 0.002, "theta": -0.0023, "rho": 0.0003, "theo": 0.0275, "change": 0.0, "open": 0.0, "high": 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": "NVDX261224P00025000", "bid": 13.7, "bid_size": 242.0, "ask": 14.8, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0265, "vega": 0.0005, "theta": -0.0065, "rho": -0.0128, "theo": 14.4595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "NVDX270115C00000430", "bid": 9.9, "bid_size": 481.0, "ask": 10.6, "ask_size": 477.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0004, "vega": 0.0002, "theta": 0.0, "rho": 0.0006, "theo": 10.4261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.58, "last_trade_time": "2026-09-03T10:01:54", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "NVDX270115P00000430", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1499.0, "iv": 6.2371, "open_interest": 62.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0006, "vega": 0.0004, "theta": -0.0013, "rho": -0.0001, "theo": 0.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-10T09:42:32", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVDX270115C00001430", "bid": 8.8, "bid_size": 509.0, "ask": 9.6, "ask_size": 531.0, "iv": 0.0, "open_interest": 61.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0007, "vega": 0.0002, "theta": 0.0, "rho": 0.0017, "theo": 9.4087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-10-05T14:15:12", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "NVDX270115P00001430", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1790.0, "iv": 3.3771, "open_interest": 1.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0025, "vega": 0.0012, "theta": -0.0023, "rho": -0.0003, "theo": 0.0583, "change": 0.0, "open": 0.0, "high": 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": "NVDX270115C00002430", "bid": 7.8, "bid_size": 449.0, "ask": 8.6, "ask_size": 449.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0017, "vega": 0.0005, "theta": 0.0, "rho": 0.0028, "theo": 8.4159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.1, "last_trade_time": "2026-07-31T15:26:10", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "NVDX270115P00002430", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1796.0, "iv": 2.4507, "open_interest": 6.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0054, "vega": 0.002, "theta": -0.0031, "rho": -0.0005, "theo": 0.0845, "change": 0.0, "open": 0.0, "high": 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": "NVDX270115C00003430", "bid": 6.9, "bid_size": 486.0, "ask": 7.7, "ask_size": 488.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0043, "vega": 0.0009, "theta": -0.0008, "rho": 0.0038, "theo": 7.4331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.45, "last_trade_time": "2026-09-24T12:43:47", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "NVDX270115P00003430", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1801.0, "iv": 1.9647, "open_interest": 11.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0099, "vega": 0.0031, "theta": -0.004, "rho": -0.0008, "theo": 0.1204, "change": 0.0, "open": 0.0, "high": 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": "NVDX270115C00004430", "bid": 6.0, "bid_size": 747.0, "ask": 6.4, "ask_size": 802.0, "iv": 0.0, "open_interest": 116.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0092, "vega": 0.0021, "theta": -0.002, "rho": 0.0049, "theo": 6.4617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.6, "last_trade_time": "2026-10-07T15:34:00", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "NVDX270115P00004430", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1908.0, "iv": 1.5561, "open_interest": 2.0, "volume": 0.0, "delta": -0.0512, "gamma": 0.0167, "vega": 0.0045, "theta": -0.005, "rho": -0.0012, "theo": 0.1738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-01-22T10:09:31", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NVDX270115C00005430", "bid": 5.1, "bid_size": 680.0, "ask": 5.7, "ask_size": 799.0, "iv": 0.0, "open_interest": 35.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.018, "vega": 0.0034, "theta": -0.0036, "rho": 0.0058, "theo": 5.5111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-11-09T14:03:29", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "NVDX270115P00005430", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1295.0, "iv": 1.2792, "open_interest": 18.0, "volume": 0.0, "delta": -0.0798, "gamma": 0.0267, "vega": 0.0064, "theta": -0.0063, "rho": -0.0018, "theo": 0.2554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T15:01:37", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "NVDX270115C00006430", "bid": 4.2, "bid_size": 853.0, "ask": 5.0, "ask_size": 971.0, "iv": 1.2146, "open_interest": 80.0, "volume": 0.0, "delta": 0.952, "gamma": 0.0316, "vega": 0.0052, "theta": -0.0056, "rho": 0.0066, "theo": 4.5934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-09T14:02:56", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "NVDX270115P00006430", "bid": 0.05, "bid_size": 2335.0, "ask": 0.55, "ask_size": 2148.0, "iv": 1.1049, "open_interest": 60.0, "volume": 0.0, "delta": -0.1218, "gamma": 0.0404, "vega": 0.0086, "theta": -0.0079, "rho": -0.0027, "theo": 0.381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-16T15:39:07", "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "NVDX270115C00007430", "bid": 3.3, "bid_size": 894.0, "ask": 4.1, "ask_size": 902.0, "iv": 1.0679, "open_interest": 21.0, "volume": 5.0, "delta": 0.8995, "gamma": 0.0501, "vega": 0.0085, "theta": -0.0079, "rho": 0.0073, "theo": 3.7353, "change": -0.9, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-10T11:15:59", "percent_change": -18.3673, "prev_day_close": 4.90000009536743}, {"option": "NVDX270115P00007430", "bid": 0.3, "bid_size": 1565.0, "ask": 0.7, "ask_size": 1679.0, "iv": 1.0453, "open_interest": 112.0, "volume": 0.0, "delta": -0.1804, "gamma": 0.0571, "vega": 0.0112, "theta": -0.0095, "rho": -0.0039, "theo": 0.5713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T14:04:03", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "NVDX270115C00008430", "bid": 2.65, "bid_size": 985.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.923, "open_interest": 62.0, "volume": 0.0, "delta": 0.8254, "gamma": 0.0711, "vega": 0.012, "theta": -0.0102, "rho": 0.0076, "theo": 2.9599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T14:19:53", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "NVDX270115P00008430", "bid": 0.75, "bid_size": 1355.0, "ask": 0.9, "ask_size": 1.0, "iv": 1.0267, "open_interest": 88.0, "volume": 4.0, "delta": -0.2565, "gamma": 0.0748, "vega": 0.0138, "theta": -0.011, "rho": -0.0055, "theo": 0.8499, "change": 0.2, "open": 0.75, "high": 0.76, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-10T11:51:03", "percent_change": 36.3636, "prev_day_close": 0.549999997019768}, {"option": "NVDX270115C00009430", "bid": 2.15, "bid_size": 1010.0, "ask": 2.6, "ask_size": 1161.0, "iv": 1.0552, "open_interest": 148.0, "volume": 0.0, "delta": 0.7328, "gamma": 0.0895, "vega": 0.0143, "theta": -0.012, "rho": 0.0075, "theo": 2.2984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T14:04:00", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "NVDX270115P00009430", "bid": 1.0, "bid_size": 1081.0, "ask": 1.55, "ask_size": 2.0, "iv": 1.026, "open_interest": 213.0, "volume": 5.0, "delta": -0.3466, "gamma": 0.0902, "vega": 0.0159, "theta": -0.0122, "rho": -0.0074, "theo": 1.2364, "change": 0.4, "open": 1.09, "high": 1.25, "low": 0.95, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-10T12:04:09", "percent_change": 47.0588, "prev_day_close": 0.850000023841858}, {"option": "NVDX270115C00010430", "bid": 1.7, "bid_size": 1050.0, "ask": 2.3, "ask_size": 1771.0, "iv": 1.1224, "open_interest": 211.0, "volume": 17.0, "delta": 0.6309, "gamma": 0.1014, "vega": 0.0165, "theta": -0.013, "rho": 0.0072, "theo": 1.759, "change": -0.25, "open": 2.25, "high": 2.4, "low": 2.05, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-10T09:55:01", "percent_change": -9.43396, "prev_day_close": 2.64999997615814}, {"option": "NVDX270115P00010430", "bid": 1.45, "bid_size": 1163.0, "ask": 1.95, "ask_size": 852.0, "iv": 0.9538, "open_interest": 272.0, "volume": 0.0, "delta": -0.4433, "gamma": 0.1001, "vega": 0.017, "theta": -0.0128, "rho": -0.0093, "theo": 1.7372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T13:29:26", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "NVDX270115C00011430", "bid": 1.2, "bid_size": 1764.0, "ask": 1.75, "ask_size": 1779.0, "iv": 1.0416, "open_interest": 78.0, "volume": 14.0, "delta": 0.5303, "gamma": 0.1054, "vega": 0.0172, "theta": -0.0131, "rho": 0.0065, "theo": 1.3382, "change": -0.65, "open": 1.7, "high": 1.8, "low": 1.48, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-10T11:15:03", "percent_change": -28.8889, "prev_day_close": 2.25}, {"option": "NVDX270115P00011430", "bid": 2.0, "bid_size": 972.0, "ask": 2.6, "ask_size": 882.0, "iv": 0.9346, "open_interest": 403.0, "volume": 0.0, "delta": -0.5382, "gamma": 0.1033, "vega": 0.0172, "theta": -0.0128, "rho": -0.0114, "theo": 2.3467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-11-09T15:58:59", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "NVDX270115C00012430", "bid": 1.05, "bid_size": 1.0, "ask": 1.25, "ask_size": 1792.0, "iv": 1.0329, "open_interest": 355.0, "volume": 29.0, "delta": 0.4392, "gamma": 0.1028, "vega": 0.017, "theta": -0.0127, "rho": 0.0059, "theo": 1.0193, "change": -0.525, "open": 1.35, "high": 1.47, "low": 1.1, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-10T11:50:41", "percent_change": -29.5775, "prev_day_close": 1.77500003576279}, {"option": "NVDX270115P00012430", "bid": 2.7, "bid_size": 1.0, "ask": 3.2, "ask_size": 800.0, "iv": 0.896, "open_interest": 110.0, "volume": 1.0, "delta": -0.6247, "gamma": 0.1007, "vega": 0.0165, "theta": -0.0122, "rho": -0.0134, "theo": 3.0494, "change": 0.37, "open": 2.62, "high": 2.62, "low": 2.62, "tick": "up", "last_trade_price": 2.62, "last_trade_time": "2026-11-10T10:43:39", "percent_change": 16.4444, "prev_day_close": 2.25}, {"option": "NVDX270115C00013430", "bid": 0.65, "bid_size": 1784.0, "ask": 1.0, "ask_size": 1798.0, "iv": 0.9841, "open_interest": 133.0, "volume": 43.0, "delta": 0.3607, "gamma": 0.096, "vega": 0.0161, "theta": -0.0118, "rho": 0.005, "theo": 0.7803, "change": -0.4, "open": 1.15, "high": 1.15, "low": 0.85, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-10T11:11:30", "percent_change": -29.6296, "prev_day_close": 1.35000002384186}, {"option": "NVDX270115P00013430", "bid": 3.4, "bid_size": 885.0, "ask": 3.8, "ask_size": 1.0, "iv": 0.8026, "open_interest": 145.0, "volume": 0.0, "delta": -0.6996, "gamma": 0.0939, "vega": 0.0154, "theta": -0.0112, "rho": -0.0151, "theo": 3.826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T11:38:26", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "NVDX270115C00014430", "bid": 0.5, "bid_size": 1169.0, "ask": 0.85, "ask_size": 2560.0, "iv": 1.0088, "open_interest": 1404.0, "volume": 36.0, "delta": 0.2951, "gamma": 0.0871, "vega": 0.0148, "theta": -0.0108, "rho": 0.0043, "theo": 0.6016, "change": -0.325, "open": 0.85, "high": 0.85, "low": 0.59, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-10T11:11:30", "percent_change": -31.7073, "prev_day_close": 1.02500000596046}, {"option": "NVDX270115P00014430", "bid": 4.2, "bid_size": 933.0, "ask": 4.9, "ask_size": 914.0, "iv": 0.8783, "open_interest": 232.0, "volume": 0.0, "delta": -0.7623, "gamma": 0.0849, "vega": 0.0138, "theta": -0.0101, "rho": -0.0168, "theo": 4.659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T09:38:41", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "NVDX270115C00015430", "bid": 0.4, "bid_size": 1135.0, "ask": 0.55, "ask_size": 2179.0, "iv": 0.9708, "open_interest": 424.0, "volume": 16.0, "delta": 0.2416, "gamma": 0.0777, "vega": 0.0134, "theta": -0.0098, "rho": 0.0037, "theo": 0.4679, "change": -0.345, "open": 0.7, "high": 0.7, "low": 0.4, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-10T12:00:11", "percent_change": -41.8182, "prev_day_close": 0.824999988079071}, {"option": "NVDX270115P00015430", "bid": 5.0, "bid_size": 945.0, "ask": 5.7, "ask_size": 198.0, "iv": 0.797, "open_interest": 460.0, "volume": 0.0, "delta": -0.8136, "gamma": 0.0751, "vega": 0.0123, "theta": -0.0088, "rho": -0.0182, "theo": 5.5337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-04T15:08:14", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "NVDX270115C00016430", "bid": 0.35, "bid_size": 3.0, "ask": 0.65, "ask_size": 2422.0, "iv": 1.0783, "open_interest": 185.0, "volume": 7.0, "delta": 0.1982, "gamma": 0.0685, "vega": 0.0119, "theta": -0.0087, "rho": 0.0031, "theo": 0.3669, "change": -0.25, "open": 0.55, "high": 0.55, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-10T11:05:52", "percent_change": -38.4615, "prev_day_close": 0.650000005960464}, {"option": "NVDX270115P00016430", "bid": 5.8, "bid_size": 872.0, "ask": 6.5, "ask_size": 143.0, "iv": 0.0, "open_interest": 113.0, "volume": 0.0, "delta": -0.855, "gamma": 0.0654, "vega": 0.0107, "theta": -0.0076, "rho": -0.0196, "theo": 6.4393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.31, "last_trade_time": "2026-11-09T11:49:55", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "NVDX270115C00017430", "bid": 0.15, "bid_size": 2281.0, "ask": 0.4, "ask_size": 2861.0, "iv": 0.9651, "open_interest": 458.0, "volume": 6.0, "delta": 0.163, "gamma": 0.0599, "vega": 0.0105, "theta": -0.0077, "rho": 0.0026, "theo": 0.2901, "change": -0.15, "open": 0.4, "high": 0.4, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-10T10:23:46", "percent_change": -30.0, "prev_day_close": 0.5}, {"option": "NVDX270115P00017430", "bid": 6.9, "bid_size": 739.0, "ask": 7.5, "ask_size": 219.0, "iv": 0.7363, "open_interest": 135.0, "volume": 2.0, "delta": -0.8881, "gamma": 0.0564, "vega": 0.0093, "theta": -0.0064, "rho": -0.0209, "theo": 7.3675, "change": 0.05, "open": 6.1, "high": 6.1, "low": 6.1, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-10T09:34:22", "percent_change": 0.826447, "prev_day_close": 6.04999995231628}, {"option": "NVDX270115C00018430", "bid": 0.1, "bid_size": 2437.0, "ask": 0.4, "ask_size": 2619.0, "iv": 1.0076, "open_interest": 276.0, "volume": 0.0, "delta": 0.1345, "gamma": 0.0521, "vega": 0.0092, "theta": -0.0068, "rho": 0.0021, "theo": 0.2311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-11-06T13:03:50", "percent_change": 0.0, "prev_day_close": 0.400000013411045}, {"option": "NVDX270115P00018430", "bid": 7.8, "bid_size": 3.0, "ask": 8.4, "ask_size": 199.0, "iv": 0.0, "open_interest": 86.0, "volume": 0.0, "delta": -0.9145, "gamma": 0.0483, "vega": 0.008, "theta": -0.0054, "rho": -0.0223, "theo": 8.3123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-09T10:21:52", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "NVDX270115C00019430", "bid": 0.05, "bid_size": 2650.0, "ask": 0.35, "ask_size": 4341.0, "iv": 1.013, "open_interest": 4350.0, "volume": 17.0, "delta": 0.1114, "gamma": 0.0452, "vega": 0.0081, "theta": -0.006, "rho": 0.0018, "theo": 0.1855, "change": -0.115, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-10T10:59:34", "percent_change": -41.8182, "prev_day_close": 0.275000005960464}, {"option": "NVDX270115P00019430", "bid": 8.8, "bid_size": 2.0, "ask": 9.4, "ask_size": 287.0, "iv": 0.0, "open_interest": 931.0, "volume": 0.0, "delta": -0.9357, "gamma": 0.0412, "vega": 0.0068, "theta": -0.0044, "rho": -0.0235, "theo": 9.2691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-10-30T11:44:31", "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "NVDX270115C00020430", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 3368.0, "iv": 1.1551, "open_interest": 225.0, "volume": 0.0, "delta": 0.0927, "gamma": 0.0392, "vega": 0.0071, "theta": -0.0052, "rho": 0.0015, "theo": 0.1499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T09:30:47", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "NVDX270115P00020430", "bid": 9.5, "bid_size": 528.0, "ask": 10.3, "ask_size": 31.0, "iv": 0.0, "open_interest": 99.0, "volume": 0.0, "delta": -0.9526, "gamma": 0.035, "vega": 0.0059, "theta": -0.0035, "rho": -0.0248, "theo": 10.2348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-11-05T11:42:10", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "NVDX270115C00021430", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 3278.0, "iv": 1.153, "open_interest": 159.0, "volume": 0.0, "delta": 0.0774, "gamma": 0.0339, "vega": 0.0062, "theta": -0.0046, "rho": 0.0012, "theo": 0.122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T09:30:03", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "NVDX270115P00021430", "bid": 10.2, "bid_size": 374.0, "ask": 11.4, "ask_size": 40.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9661, "gamma": 0.0297, "vega": 0.0049, "theta": -0.0027, "rho": -0.026, "theo": 11.2075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.42, "last_trade_time": "2026-10-12T12:19:08", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "NVDX270115C00022430", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3456.0, "iv": 1.102, "open_interest": 295.0, "volume": 0.0, "delta": 0.0648, "gamma": 0.0294, "vega": 0.0054, "theta": -0.004, "rho": 0.001, "theo": 0.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T11:04:07", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "NVDX270115P00022430", "bid": 11.2, "bid_size": 390.0, "ask": 12.3, "ask_size": 40.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": -0.9769, "gamma": 0.0253, "vega": 0.0043, "theta": -0.002, "rho": -0.0272, "theo": 12.1848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.21, "last_trade_time": "2026-10-30T13:39:53", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "NVDX270115C00023430", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 3300.0, "iv": 1.2505, "open_interest": 367.0, "volume": 0.0, "delta": 0.0546, "gamma": 0.0254, "vega": 0.0047, "theta": -0.0035, "rho": 0.0009, "theo": 0.0822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-10-30T12:02:23", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "NVDX270115P00023430", "bid": 12.1, "bid_size": 446.0, "ask": 13.2, "ask_size": 40.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0214, "vega": 0.0036, "theta": -0.0014, "rho": -0.0283, "theo": 13.1663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-09-30T13:37:32", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "NVDX270115C00024430", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2931.0, "iv": 1.1025, "open_interest": 405.0, "volume": 0.0, "delta": 0.0461, "gamma": 0.0221, "vega": 0.0041, "theta": -0.0031, "rho": 0.0008, "theo": 0.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-10-30T15:50:26", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVDX270115P00024430", "bid": 13.8, "bid_size": 1.0, "ask": 14.3, "ask_size": 40.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0182, "vega": 0.0031, "theta": -0.0009, "rho": -0.0295, "theo": 14.1505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-21T12:30:11", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "NVDX270115C00025430", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 3061.0, "iv": 1.3377, "open_interest": 271.0, "volume": 0.0, "delta": 0.0391, "gamma": 0.0192, "vega": 0.0036, "theta": -0.0027, "rho": 0.0006, "theo": 0.0565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-30T14:38:37", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "NVDX270115P00025430", "bid": 14.0, "bid_size": 428.0, "ask": 15.2, "ask_size": 40.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0155, "vega": 0.0026, "theta": -0.0004, "rho": -0.0306, "theo": 15.137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.97, "last_trade_time": "2026-10-07T12:19:31", "percent_change": 0.0, "prev_day_close": 13.3999996185303}, {"option": "NVDX270115C00026430", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 3201.0, "iv": 1.378, "open_interest": 104.0, "volume": 0.0, "delta": 0.0332, "gamma": 0.0167, "vega": 0.0031, "theta": -0.0024, "rho": 0.0005, "theo": 0.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T10:13:53", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NVDX270115P00026430", "bid": 15.1, "bid_size": 432.0, "ask": 16.3, "ask_size": 239.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0132, "vega": 0.0023, "theta": 0.0, "rho": -0.0319, "theo": 16.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-09-09T09:52:54", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "NVDX270115C00027430", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3122.0, "iv": 1.3822, "open_interest": 48.0, "volume": 0.0, "delta": 0.0284, "gamma": 0.0145, "vega": 0.0027, "theta": -0.0021, "rho": 0.0005, "theo": 0.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-19T14:13:57", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NVDX270115P00027430", "bid": 16.0, "bid_size": 431.0, "ask": 17.2, "ask_size": 239.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0112, "vega": 0.0019, "theta": 0.0, "rho": -0.033, "theo": 17.1145, "change": 0.55, "open": 16.0, "high": 16.0, "low": 16.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-11-10T09:30:31", "percent_change": 3.55987, "prev_day_close": 15.4499998092651}, {"option": "NVDX270115C00028430", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3228.0, "iv": 1.4184, "open_interest": 125.0, "volume": 0.0, "delta": 0.0243, "gamma": 0.0127, "vega": 0.0024, "theta": -0.0018, "rho": 0.0004, "theo": 0.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-15T15:09:01", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NVDX270115P00028430", "bid": 16.9, "bid_size": 431.0, "ask": 18.2, "ask_size": 239.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0096, "vega": 0.0016, "theta": 0.0, "rho": -0.0342, "theo": 18.1051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "NVDX270115C00029430", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 3450.0, "iv": 1.2212, "open_interest": 306.0, "volume": 0.0, "delta": 0.0209, "gamma": 0.0111, "vega": 0.0021, "theta": -0.0016, "rho": 0.0003, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:22:16", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NVDX270115P00029430", "bid": 18.8, "bid_size": 1.0, "ask": 19.1, "ask_size": 28.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0082, "vega": 0.0014, "theta": 0.0, "rho": -0.0353, "theo": 19.0963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5999994277954}, {"option": "NVDX270115C00030430", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3132.0, "iv": 1.4863, "open_interest": 325.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0097, "vega": 0.0019, "theta": -0.0014, "rho": 0.0003, "theo": 0.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T14:38:46", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NVDX270115P00030430", "bid": 18.8, "bid_size": 425.0, "ask": 20.2, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.007, "vega": 0.0012, "theta": 0.0, "rho": -0.0365, "theo": 20.0883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "NVDX270115C00031430", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2962.0, "iv": 1.5181, "open_interest": 208.0, "volume": 0.0, "delta": 0.0155, "gamma": 0.0085, "vega": 0.0016, "theta": -0.0013, "rho": 0.0002, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-16T13:16:46", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NVDX270115P00031430", "bid": 19.7, "bid_size": 424.0, "ask": 21.3, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0061, "vega": 0.001, "theta": 0.0, "rho": -0.0377, "theo": 21.0808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "NVDX270115C00032430", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2246.0, "iv": 1.5488, "open_interest": 79.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0075, "vega": 0.0014, "theta": -0.0011, "rho": 0.0002, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-15T15:09:01", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NVDX270115P00032430", "bid": 20.8, "bid_size": 424.0, "ask": 22.3, "ask_size": 40.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0052, "vega": 0.0009, "theta": 0.0, "rho": -0.0388, "theo": 22.0736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.77, "last_trade_time": "2026-08-27T11:19:44", "percent_change": 0.0, "prev_day_close": 20.2999992370605}, {"option": "NVDX270115C00033430", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2192.0, "iv": 1.5783, "open_interest": 81.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0066, "vega": 0.0013, "theta": -0.001, "rho": 0.0002, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:53:48", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NVDX270115P00033430", "bid": 21.8, "bid_size": 423.0, "ask": 23.2, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0045, "vega": 0.0008, "theta": 0.0, "rho": -0.04, "theo": 23.0667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.2999992370605}, {"option": "NVDX270115C00034430", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2866.0, "iv": 1.361, "open_interest": 698.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0058, "vega": 0.0011, "theta": -0.0009, "rho": 0.0002, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T11:12:33", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NVDX270115P00034430", "bid": 23.8, "bid_size": 1.0, "ask": 24.1, "ask_size": 36.0, "iv": 0.0, "open_interest": 99.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0039, "vega": 0.0006, "theta": 0.0, "rho": -0.0411, "theo": 24.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-05-08T10:54:55", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "NVDX270115C00035430", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2153.0, "iv": 1.6341, "open_interest": 22.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0052, "vega": 0.001, "theta": -0.0008, "rho": 0.0001, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T13:13:00", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NVDX270115P00035430", "bid": 23.8, "bid_size": 423.0, "ask": 25.1, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0034, "vega": 0.0006, "theta": 0.0, "rho": -0.0423, "theo": 25.0539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "NVDX270115C00036430", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2201.0, "iv": 1.6606, "open_interest": 77.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0046, "vega": 0.0009, "theta": -0.0007, "rho": 0.0001, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T15:14:07", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVDX270115P00036430", "bid": 24.6, "bid_size": 423.0, "ask": 26.1, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0029, "vega": 0.0005, "theta": 0.0, "rho": -0.0435, "theo": 26.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "NVDX270115C00037430", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 7.0, "iv": 1.4981, "open_interest": 604.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.004, "vega": 0.0008, "theta": -0.0006, "rho": 0.0001, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-20T14:07:52", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NVDX270115P00037430", "bid": 25.6, "bid_size": 423.0, "ask": 27.2, "ask_size": 31.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0025, "vega": 0.0004, "theta": 0.0, "rho": -0.0446, "theo": 27.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.42, "last_trade_time": "2026-08-27T11:19:44", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "NVDX270319C00001000", "bid": 9.2, "bid_size": 350.0, "ask": 10.1, "ask_size": 350.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0017, "vega": 0.0005, "theta": -0.0002, "rho": 0.0016, "theo": 9.7973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1665.0, "iv": 3.0583, "open_interest": 0.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0018, "vega": 0.0015, "theta": -0.0014, "rho": -0.0006, "theo": 0.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX270319C00002000", "bid": 8.2, "bid_size": 350.0, "ask": 9.1, "ask_size": 350.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0029, "vega": 0.0008, "theta": -0.0003, "rho": 0.0032, "theo": 8.7806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1639.0, "iv": 2.1472, "open_interest": 0.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0045, "vega": 0.0029, "theta": -0.0021, "rho": -0.0011, "theo": 0.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX270319C00003000", "bid": 7.2, "bid_size": 350.0, "ask": 8.1, "ask_size": 350.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0062, "vega": 0.0016, "theta": -0.001, "rho": 0.0045, "theo": 7.792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1667.0, "iv": 1.6809, "open_interest": 0.0, "volume": 0.0, "delta": -0.0351, "gamma": 0.0086, "vega": 0.0046, "theta": -0.0027, "rho": -0.0018, "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": 0.0}, {"option": "NVDX270319C00004000", "bid": 6.4, "bid_size": 262.0, "ask": 7.3, "ask_size": 542.0, "iv": 1.3763, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0126, "vega": 0.0037, "theta": -0.0022, "rho": 0.0067, "theo": 6.8369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1658.0, "iv": 1.3648, "open_interest": 0.0, "volume": 0.0, "delta": -0.0558, "gamma": 0.0144, "vega": 0.0067, "theta": -0.0035, "rho": -0.0027, "theo": 0.2621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX270319C00005000", "bid": 5.4, "bid_size": 571.0, "ask": 6.4, "ask_size": 578.0, "iv": 1.1618, "open_interest": 10.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0215, "vega": 0.0082, "theta": -0.0036, "rho": 0.0117, "theo": 5.9345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.04, "last_trade_time": "2026-11-09T13:50:56", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "NVDX270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1759.0, "iv": 1.1508, "open_interest": 0.0, "volume": 0.0, "delta": -0.0848, "gamma": 0.0221, "vega": 0.0093, "theta": -0.0043, "rho": -0.0039, "theo": 0.3772, "change": 0.0, "open": 0.0, "high": 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": "NVDX270319C00006000", "bid": 4.6, "bid_size": 534.0, "ask": 5.6, "ask_size": 561.0, "iv": 1.1034, "open_interest": 0.0, "volume": 0.0, "delta": 0.9332, "gamma": 0.0312, "vega": 0.0121, "theta": -0.0046, "rho": 0.0155, "theo": 5.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX270319P00006000", "bid": 0.05, "bid_size": 2438.0, "ask": 0.8, "ask_size": 2176.0, "iv": 1.012, "open_interest": 0.0, "volume": 0.0, "delta": -0.1238, "gamma": 0.0319, "vega": 0.0122, "theta": -0.0053, "rho": -0.0056, "theo": 0.5406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX270319C00007000", "bid": 3.9, "bid_size": 548.0, "ask": 4.8, "ask_size": 581.0, "iv": 1.0406, "open_interest": 0.0, "volume": 0.0, "delta": 0.8846, "gamma": 0.0419, "vega": 0.0153, "theta": -0.0056, "rho": 0.0164, "theo": 4.3458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX270319P00007000", "bid": 0.35, "bid_size": 2074.0, "ask": 1.0, "ask_size": 2098.0, "iv": 0.9769, "open_interest": 0.0, "volume": 0.0, "delta": -0.1739, "gamma": 0.0432, "vega": 0.0154, "theta": -0.0062, "rho": -0.0076, "theo": 0.7675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX270319C00008000", "bid": 3.2, "bid_size": 577.0, "ask": 4.1, "ask_size": 624.0, "iv": 0.9815, "open_interest": 0.0, "volume": 0.0, "delta": 0.826, "gamma": 0.0529, "vega": 0.0183, "theta": -0.0066, "rho": 0.0168, "theo": 3.6587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX270319P00008000", "bid": 0.75, "bid_size": 2169.0, "ask": 1.15, "ask_size": 1.0, "iv": 0.9198, "open_interest": 0.0, "volume": 1.0, "delta": -0.2348, "gamma": 0.0549, "vega": 0.0184, "theta": -0.0071, "rho": -0.01, "theo": 1.0719, "change": 0.96, "open": 0.96, "high": 0.96, "low": 0.96, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-11-10T09:44:40", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX270319C00009000", "bid": 2.6, "bid_size": 1047.0, "ask": 3.4, "ask_size": 1117.0, "iv": 0.9238, "open_interest": 6.0, "volume": 4.0, "delta": 0.7596, "gamma": 0.063, "vega": 0.021, "theta": -0.0074, "rho": 0.0165, "theo": 3.0551, "change": -0.55, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-10T11:05:11", "percent_change": -13.9241, "prev_day_close": 3.95000004768372}, {"option": "NVDX270319P00009000", "bid": 1.15, "bid_size": 1747.0, "ask": 1.85, "ask_size": 1747.0, "iv": 0.9676, "open_interest": 10.0, "volume": 5.0, "delta": -0.3042, "gamma": 0.0657, "vega": 0.021, "theta": -0.0079, "rho": -0.0126, "theo": 1.4633, "change": -0.235, "open": 1.09, "high": 1.09, "low": 1.09, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-11-10T09:41:08", "percent_change": -17.7358, "prev_day_close": 1.32499998807907}, {"option": "NVDX270319C00010000", "bid": 2.1, "bid_size": 952.0, "ask": 2.7, "ask_size": 802.0, "iv": 0.8657, "open_interest": 12.0, "volume": 1.0, "delta": 0.6888, "gamma": 0.0709, "vega": 0.023, "theta": -0.008, "rho": 0.0158, "theo": 2.5375, "change": -0.9, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-10T11:50:16", "percent_change": -26.4706, "prev_day_close": 3.39999997615814}, {"option": "NVDX270319P00010000", "bid": 1.6, "bid_size": 768.0, "ask": 2.3, "ask_size": 760.0, "iv": 0.9275, "open_interest": 3.0, "volume": 13.0, "delta": -0.3788, "gamma": 0.0746, "vega": 0.0228, "theta": -0.0085, "rho": -0.0153, "theo": 1.9449, "change": 0.225, "open": 1.65, "high": 1.74, "low": 1.4, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-11-10T09:54:49", "percent_change": 15.2542, "prev_day_close": 1.47500002384186}, {"option": "NVDX270319C00011000", "bid": 1.8, "bid_size": 704.0, "ask": 2.45, "ask_size": 1723.0, "iv": 0.9182, "open_interest": 2.0, "volume": 10.0, "delta": 0.6174, "gamma": 0.0762, "vega": 0.0243, "theta": -0.0083, "rho": 0.0147, "theo": 2.1022, "change": -0.625, "open": 2.25, "high": 2.25, "low": 2.1, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-10T10:57:37", "percent_change": -22.1239, "prev_day_close": 2.82500004768372}, {"option": "NVDX270319P00011000", "bid": 2.15, "bid_size": 720.0, "ask": 2.8, "ask_size": 598.0, "iv": 0.8927, "open_interest": 23.0, "volume": 0.0, "delta": -0.4544, "gamma": 0.0806, "vega": 0.0238, "theta": -0.0088, "rho": -0.0178, "theo": 2.5134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T15:56:47", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "NVDX270319C00012000", "bid": 1.55, "bid_size": 769.0, "ask": 1.9, "ask_size": 1440.0, "iv": 0.8918, "open_interest": 120.0, "volume": 43.0, "delta": 0.5485, "gamma": 0.0787, "vega": 0.0248, "theta": -0.0085, "rho": 0.0135, "theo": 1.7413, "change": -0.745, "open": 2.15, "high": 2.2, "low": 1.73, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-11-10T11:56:34", "percent_change": -30.101, "prev_day_close": 2.47500002384186}, {"option": "NVDX270319P00012000", "bid": 2.8, "bid_size": 870.0, "ask": 3.6, "ask_size": 810.0, "iv": 0.915, "open_interest": 33.0, "volume": 0.0, "delta": -0.5278, "gamma": 0.0836, "vega": 0.0239, "theta": -0.0088, "rho": -0.0199, "theo": 3.1604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T09:34:23", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "NVDX270319C00013000", "bid": 1.0, "bid_size": 1524.0, "ask": 1.6, "ask_size": 1737.0, "iv": 0.8335, "open_interest": 185.0, "volume": 156.0, "delta": 0.4841, "gamma": 0.0789, "vega": 0.0247, "theta": -0.0084, "rho": 0.0122, "theo": 1.4448, "change": -0.6, "open": 1.55, "high": 1.75, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-10T12:00:00", "percent_change": -30.0, "prev_day_close": 2.0}, {"option": "NVDX270319P00013000", "bid": 3.3, "bid_size": 617.0, "ask": 4.2, "ask_size": 638.0, "iv": 0.8379, "open_interest": 18.0, "volume": 0.0, "delta": -0.5963, "gamma": 0.0838, "vega": 0.0232, "theta": -0.0086, "rho": -0.0217, "theo": 3.8754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T14:55:15", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "NVDX270319C00014000", "bid": 0.95, "bid_size": 700.0, "ask": 1.65, "ask_size": 1744.0, "iv": 0.9294, "open_interest": 22.0, "volume": 1.0, "delta": 0.4255, "gamma": 0.0773, "vega": 0.0241, "theta": -0.0082, "rho": 0.011, "theo": 1.2022, "change": -0.4, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-10T09:42:11", "percent_change": -21.6216, "prev_day_close": 1.85000002384186}, {"option": "NVDX270319P00014000", "bid": 4.1, "bid_size": 920.0, "ask": 4.9, "ask_size": 452.0, "iv": 0.8209, "open_interest": 60.0, "volume": 39.0, "delta": -0.6585, "gamma": 0.0816, "vega": 0.0222, "theta": -0.0082, "rho": -0.0236, "theo": 4.6474, "change": 0.5, "open": 4.25, "high": 4.25, "low": 4.25, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-11-10T10:34:27", "percent_change": 13.3333, "prev_day_close": 3.74999988079071}, {"option": "NVDX270319C00015000", "bid": 0.8, "bid_size": 682.0, "ask": 1.2, "ask_size": 1748.0, "iv": 0.8861, "open_interest": 37.0, "volume": 37.0, "delta": 0.373, "gamma": 0.0743, "vega": 0.0232, "theta": -0.0078, "rho": 0.0098, "theo": 1.0041, "change": -0.45, "open": 1.1, "high": 1.1, "low": 1.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-10T10:50:03", "percent_change": -31.0345, "prev_day_close": 1.44999998807907}, {"option": "NVDX270319P00015000", "bid": 5.0, "bid_size": 915.0, "ask": 5.8, "ask_size": 711.0, "iv": 0.8554, "open_interest": 73.0, "volume": 0.0, "delta": -0.7138, "gamma": 0.0777, "vega": 0.0206, "theta": -0.0077, "rho": -0.0248, "theo": 5.4658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T13:31:52", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "NVDX270319C00016000", "bid": 0.7, "bid_size": 745.0, "ask": 1.25, "ask_size": 2183.0, "iv": 0.948, "open_interest": 86.0, "volume": 0.0, "delta": 0.3267, "gamma": 0.0704, "vega": 0.0219, "theta": -0.0074, "rho": 0.0087, "theo": 0.842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T13:26:12", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "NVDX270319P00016000", "bid": 5.8, "bid_size": 592.0, "ask": 6.6, "ask_size": 621.0, "iv": 0.8205, "open_interest": 17.0, "volume": 0.0, "delta": -0.7618, "gamma": 0.0726, "vega": 0.0187, "theta": -0.007, "rho": -0.0256, "theo": 6.3217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T10:08:55", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "NVDX270319C00017000", "bid": 0.55, "bid_size": 775.0, "ask": 1.0, "ask_size": 2245.0, "iv": 0.9211, "open_interest": 13.0, "volume": 2.0, "delta": 0.2861, "gamma": 0.066, "vega": 0.0206, "theta": -0.007, "rho": 0.0077, "theo": 0.7092, "change": -0.125, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-10T09:59:03", "percent_change": -12.1951, "prev_day_close": 1.02500003576279}, {"option": "NVDX270319P00017000", "bid": 6.5, "bid_size": 764.0, "ask": 7.4, "ask_size": 88.0, "iv": 0.707, "open_interest": 24.0, "volume": 0.0, "delta": -0.8032, "gamma": 0.0668, "vega": 0.0171, "theta": -0.0063, "rho": -0.0269, "theo": 7.2068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.24, "last_trade_time": "2026-11-09T11:53:26", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "NVDX270319C00018000", "bid": 0.45, "bid_size": 801.0, "ask": 0.85, "ask_size": 2317.0, "iv": 0.9173, "open_interest": 93.0, "volume": 0.0, "delta": 0.2507, "gamma": 0.0614, "vega": 0.0192, "theta": -0.0065, "rho": 0.0068, "theo": 0.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T14:11:25", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "NVDX270319P00018000", "bid": 7.5, "bid_size": 798.0, "ask": 8.3, "ask_size": 100.0, "iv": 0.7116, "open_interest": 62.0, "volume": 5.0, "delta": -0.8386, "gamma": 0.0605, "vega": 0.0151, "theta": -0.0056, "rho": -0.0274, "theo": 8.1161, "change": 0.87, "open": 7.83, "high": 7.83, "low": 7.82, "tick": "down", "last_trade_price": 7.82, "last_trade_time": "2026-11-10T11:10:42", "percent_change": 12.518, "prev_day_close": 6.95000004768372}, {"option": "NVDX270319C00019000", "bid": 0.2, "bid_size": 2225.0, "ask": 0.95, "ask_size": 2395.0, "iv": 0.9299, "open_interest": 13.0, "volume": 0.0, "delta": 0.2199, "gamma": 0.0568, "vega": 0.0178, "theta": -0.0061, "rho": 0.006, "theo": 0.5097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-09T10:50:22", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "NVDX270319P00019000", "bid": 8.3, "bid_size": 693.0, "ask": 9.3, "ask_size": 105.0, "iv": 0.5737, "open_interest": 25.0, "volume": 0.0, "delta": -0.8684, "gamma": 0.0544, "vega": 0.0133, "theta": -0.0048, "rho": -0.0276, "theo": 9.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-11-09T13:50:11", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "NVDX270319C00020000", "bid": 0.3, "bid_size": 1060.0, "ask": 0.8, "ask_size": 2370.0, "iv": 0.9637, "open_interest": 128.0, "volume": 0.0, "delta": 0.1932, "gamma": 0.0524, "vega": 0.0165, "theta": -0.0056, "rho": 0.0053, "theo": 0.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T13:58:36", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NVDX270319P00020000", "bid": 9.2, "bid_size": 658.0, "ask": 10.1, "ask_size": 84.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": -0.8934, "gamma": 0.0484, "vega": 0.0118, "theta": -0.004, "rho": -0.0289, "theo": 9.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.85, "last_trade_time": "2026-11-09T11:44:31", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "NVDX270319C00021000", "bid": 0.1, "bid_size": 2304.0, "ask": 0.45, "ask_size": 2061.0, "iv": 0.8304, "open_interest": 164.0, "volume": 0.0, "delta": 0.17, "gamma": 0.0481, "vega": 0.0152, "theta": -0.0052, "rho": 0.0047, "theo": 0.3727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T11:54:36", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "NVDX270319P00021000", "bid": 9.9, "bid_size": 715.0, "ask": 11.1, "ask_size": 91.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9145, "gamma": 0.0428, "vega": 0.0102, "theta": -0.0033, "rho": -0.029, "theo": 10.9375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-10-02T12:11:19", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "NVDX270319C00022000", "bid": 0.05, "bid_size": 2609.0, "ask": 0.75, "ask_size": 2647.0, "iv": 0.9571, "open_interest": 257.0, "volume": 0.0, "delta": 0.1499, "gamma": 0.0441, "vega": 0.014, "theta": -0.0048, "rho": 0.0042, "theo": 0.3206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T13:53:50", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "NVDX270319P00022000", "bid": 10.9, "bid_size": 685.0, "ask": 12.0, "ask_size": 85.0, "iv": 0.0, "open_interest": 4.0, "volume": 1.0, "delta": -0.9319, "gamma": 0.0376, "vega": 0.0088, "theta": -0.0027, "rho": -0.0301, "theo": 11.8999, "change": 0.98, "open": 11.53, "high": 11.53, "low": 11.53, "tick": "up", "last_trade_price": 11.53, "last_trade_time": "2026-11-10T10:45:54", "percent_change": 9.2891, "prev_day_close": 10.5500001907349}, {"option": "NVDX270319C00023000", "bid": 0.1, "bid_size": 2037.0, "ask": 0.7, "ask_size": 2597.0, "iv": 0.9945, "open_interest": 164.0, "volume": 0.0, "delta": 0.1325, "gamma": 0.0403, "vega": 0.0128, "theta": -0.0044, "rho": 0.0037, "theo": 0.2768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T12:24:41", "percent_change": 0.0, "prev_day_close": 0.424999989569187}, {"option": "NVDX270319P00023000", "bid": 11.7, "bid_size": 683.0, "ask": 12.9, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9465, "gamma": 0.0329, "vega": 0.0078, "theta": -0.002, "rho": -0.0311, "theo": 12.8682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.83, "last_trade_time": "2026-11-05T13:00:01", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "NVDX270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2416.0, "iv": 0.9766, "open_interest": 11.0, "volume": 0.0, "delta": 0.1173, "gamma": 0.0368, "vega": 0.0118, "theta": -0.004, "rho": 0.0033, "theo": 0.2399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-11-06T09:47:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVDX270319P00024000", "bid": 12.7, "bid_size": 310.0, "ask": 13.9, "ask_size": 40.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9585, "gamma": 0.0286, "vega": 0.0064, "theta": -0.0015, "rho": -0.0314, "theo": 13.8427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-09-02T12:49:36", "percent_change": 0.0, "prev_day_close": 12.3999996185303}, {"option": "NVDX270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1996.0, "iv": 0.8519, "open_interest": 104.0, "volume": 16.0, "delta": 0.104, "gamma": 0.0337, "vega": 0.0108, "theta": -0.0037, "rho": 0.0029, "theo": 0.2086, "change": -0.05, "open": 0.35, "high": 0.35, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T11:45:42", "percent_change": -20.0, "prev_day_close": 0.25}, {"option": "NVDX270319P00025000", "bid": 13.6, "bid_size": 310.0, "ask": 15.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9686, "gamma": 0.0249, "vega": 0.0057, "theta": -0.001, "rho": -0.0326, "theo": 14.821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.04, "last_trade_time": "2026-11-04T15:51:33", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "NVDX270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2737.0, "iv": 1.0399, "open_interest": 132.0, "volume": 0.0, "delta": 0.0925, "gamma": 0.0307, "vega": 0.0099, "theta": -0.0034, "rho": 0.0026, "theo": 0.1819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T11:11:09", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVDX270319P00026000", "bid": 14.5, "bid_size": 310.0, "ask": 15.8, "ask_size": 32.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.977, "gamma": 0.0215, "vega": 0.0048, "theta": -0.0005, "rho": -0.033, "theo": 15.8025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-10-05T14:53:01", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "NVDX270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1863.0, "iv": 1.0693, "open_interest": 8.0, "volume": 0.0, "delta": 0.0824, "gamma": 0.0281, "vega": 0.0091, "theta": -0.0031, "rho": 0.0023, "theo": 0.1592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-16T15:53:18", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "NVDX270319P00027000", "bid": 15.4, "bid_size": 279.0, "ask": 17.1, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9837, "gamma": 0.0186, "vega": 0.004, "theta": 0.0, "rho": -0.0341, "theo": 16.7873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "NVDX270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1823.0, "iv": 1.0772, "open_interest": 11.0, "volume": 0.0, "delta": 0.0735, "gamma": 0.0256, "vega": 0.0083, "theta": -0.0029, "rho": 0.0021, "theo": 0.1397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-10-02T12:43:46", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "NVDX270319P00028000", "bid": 16.3, "bid_size": 279.0, "ask": 18.1, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.016, "vega": 0.0036, "theta": 0.0, "rho": -0.0352, "theo": 17.7736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "NVDX270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1822.0, "iv": 1.1037, "open_interest": 3.0, "volume": 0.0, "delta": 0.0657, "gamma": 0.0234, "vega": 0.0076, "theta": -0.0026, "rho": 0.0019, "theo": 0.123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-09-16T10:01:51", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "NVDX270319P00029000", "bid": 17.2, "bid_size": 279.0, "ask": 18.9, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0138, "vega": 0.003, "theta": 0.0, "rho": -0.0358, "theo": 18.7615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "NVDX270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2687.0, "iv": 1.0854, "open_interest": 277.0, "volume": 0.0, "delta": 0.0589, "gamma": 0.0214, "vega": 0.007, "theta": -0.0024, "rho": 0.0017, "theo": 0.1086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T11:05:54", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "NVDX270319P00030000", "bid": 18.2, "bid_size": 279.0, "ask": 19.9, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0119, "vega": 0.0025, "theta": 0.0, "rho": -0.0369, "theo": 19.7512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "NVDX270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1909.0, "iv": 1.1958, "open_interest": 57.0, "volume": 0.0, "delta": 0.0349, "gamma": 0.0138, "vega": 0.0046, "theta": -0.0016, "rho": 0.001, "theo": 0.0603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-10-14T12:42:34", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "NVDX270319P00035000", "bid": 23.1, "bid_size": 279.0, "ask": 24.8, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0056, "vega": 0.0012, "theta": 0.0, "rho": -0.0423, "theo": 24.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "NVDX270617C00001000", "bid": 9.3, "bid_size": 325.0, "ask": 10.3, "ask_size": 362.0, "iv": 2.3275, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.003, "vega": 0.0009, "theta": 0.0, "rho": 0.0027, "theo": 9.7493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1480.0, "iv": 2.4517, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0017, "vega": 0.0018, "theta": -0.0008, "rho": -0.0009, "theo": 0.069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX270617C00002000", "bid": 8.3, "bid_size": 325.0, "ask": 9.3, "ask_size": 362.0, "iv": 1.6544, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0043, "vega": 0.0013, "theta": 0.0, "rho": 0.0055, "theo": 8.7429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1462.0, "iv": 1.8096, "open_interest": 0.0, "volume": 0.0, "delta": -0.0201, "gamma": 0.0045, "vega": 0.0038, "theta": -0.0012, "rho": -0.0018, "theo": 0.1243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX270617C00003000", "bid": 7.3, "bid_size": 327.0, "ask": 8.3, "ask_size": 364.0, "iv": 1.2144, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0085, "vega": 0.0062, "theta": -0.0004, "rho": 0.015, "theo": 7.8094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1458.0, "iv": 1.4091, "open_interest": 0.0, "volume": 0.0, "delta": -0.0367, "gamma": 0.0086, "vega": 0.0062, "theta": -0.0017, "rho": -0.0031, "theo": 0.202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX270617C00004000", "bid": 6.5, "bid_size": 10.0, "ask": 7.5, "ask_size": 434.0, "iv": 1.159, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.014, "vega": 0.0092, "theta": -0.0011, "rho": 0.0188, "theo": 6.9494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX270617P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2003.0, "iv": 1.1681, "open_interest": 0.0, "volume": 0.0, "delta": -0.0602, "gamma": 0.0143, "vega": 0.0093, "theta": -0.0023, "rho": -0.0049, "theo": 0.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX270617C00005000", "bid": 5.5, "bid_size": 608.0, "ask": 6.6, "ask_size": 592.0, "iv": 0.9516, "open_interest": 2.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0209, "vega": 0.0127, "theta": -0.0019, "rho": 0.0218, "theo": 6.1367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-09T14:41:17", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "NVDX270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 1757.0, "iv": 1.0009, "open_interest": 3.0, "volume": 0.0, "delta": -0.092, "gamma": 0.0215, "vega": 0.0128, "theta": -0.003, "rho": -0.0073, "theo": 0.4767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-04T15:24:00", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NVDX270617C00006000", "bid": 4.5, "bid_size": 479.0, "ask": 5.9, "ask_size": 429.0, "iv": 0.85, "open_interest": 0.0, "volume": 0.0, "delta": 0.931, "gamma": 0.0288, "vega": 0.0166, "theta": -0.0027, "rho": 0.024, "theo": 5.3829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "NVDX270617P00006000", "bid": 0.2, "bid_size": 1759.0, "ask": 1.0, "ask_size": 1753.0, "iv": 0.904, "open_interest": 0.0, "volume": 0.0, "delta": -0.1325, "gamma": 0.0298, "vega": 0.0167, "theta": -0.0036, "rho": -0.0104, "theo": 0.6994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "NVDX270617C00007000", "bid": 4.0, "bid_size": 818.0, "ask": 5.1, "ask_size": 683.0, "iv": 0.8514, "open_interest": 1.0, "volume": 0.0, "delta": 0.8842, "gamma": 0.037, "vega": 0.0204, "theta": -0.0035, "rho": 0.0253, "theo": 4.6972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-09T09:49:27", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "NVDX270617P00007000", "bid": 0.5, "bid_size": 2038.0, "ask": 1.45, "ask_size": 2047.0, "iv": 0.9157, "open_interest": 1.0, "volume": 0.0, "delta": -0.1812, "gamma": 0.0385, "vega": 0.0206, "theta": -0.0043, "rho": -0.0139, "theo": 0.993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T09:36:43", "percent_change": 0.0, "prev_day_close": 0.874999970197678}, {"option": "NVDX270617C00008000", "bid": 3.6, "bid_size": 405.0, "ask": 4.5, "ask_size": 773.0, "iv": 0.882, "open_interest": 0.0, "volume": 0.0, "delta": 0.8316, "gamma": 0.0448, "vega": 0.0239, "theta": -0.0042, "rho": 0.0258, "theo": 4.0844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "NVDX270617P00008000", "bid": 1.0, "bid_size": 1902.0, "ask": 1.8, "ask_size": 1913.0, "iv": 0.9118, "open_interest": 3.0, "volume": 3.0, "delta": -0.2364, "gamma": 0.047, "vega": 0.0241, "theta": -0.0049, "rho": -0.0178, "theo": 1.3629, "change": 0.0, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-10T10:12:40", "percent_change": -9.16995e-07, "prev_day_close": 1.30000001192093}, {"option": "NVDX270617C00009000", "bid": 3.0, "bid_size": 772.0, "ask": 4.0, "ask_size": 859.0, "iv": 0.8601, "open_interest": 0.0, "volume": 0.0, "delta": 0.7754, "gamma": 0.0516, "vega": 0.027, "theta": -0.0048, "rho": 0.0256, "theo": 3.5448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "NVDX270617P00009000", "bid": 1.45, "bid_size": 1687.0, "ask": 2.25, "ask_size": 1693.0, "iv": 0.8916, "open_interest": 1.0, "volume": 1.0, "delta": -0.2959, "gamma": 0.0546, "vega": 0.027, "theta": -0.0054, "rho": -0.0219, "theo": 1.8098, "change": -0.055, "open": 1.67, "high": 1.67, "low": 1.67, "tick": "up", "last_trade_price": 1.67, "last_trade_time": "2026-11-10T10:00:55", "percent_change": -3.1884, "prev_day_close": 1.72499996423721}, {"option": "NVDX270617C00010000", "bid": 2.55, "bid_size": 780.0, "ask": 3.6, "ask_size": 892.0, "iv": 0.8629, "open_interest": 15.0, "volume": 1.0, "delta": 0.7177, "gamma": 0.0571, "vega": 0.0293, "theta": -0.0053, "rho": 0.0249, "theo": 3.075, "change": -0.8, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-10T10:50:02", "percent_change": -21.0526, "prev_day_close": 3.79999995231628}, {"option": "NVDX270617P00010000", "bid": 1.95, "bid_size": 794.0, "ask": 2.75, "ask_size": 608.0, "iv": 0.8695, "open_interest": 3.0, "volume": 1.0, "delta": -0.3573, "gamma": 0.0609, "vega": 0.0291, "theta": -0.0058, "rho": -0.0258, "theo": 2.3308, "change": 0.155, "open": 2.18, "high": 2.18, "low": 2.18, "tick": "up", "last_trade_price": 2.18, "last_trade_time": "2026-11-10T09:57:22", "percent_change": 7.65432, "prev_day_close": 2.02499997615814}, {"option": "NVDX270617C00011000", "bid": 1.95, "bid_size": 1112.0, "ask": 2.75, "ask_size": 937.0, "iv": 0.7511, "open_interest": 20.0, "volume": 32.0, "delta": 0.6606, "gamma": 0.061, "vega": 0.031, "theta": -0.0056, "rho": 0.0239, "theo": 2.669, "change": -1.0, "open": 3.0, "high": 3.0, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-10T12:00:00", "percent_change": -28.5714, "prev_day_close": 3.5}, {"option": "NVDX270617P00011000", "bid": 2.5, "bid_size": 813.0, "ask": 3.3, "ask_size": 375.0, "iv": 0.8467, "open_interest": 2.0, "volume": 1.0, "delta": -0.4188, "gamma": 0.0658, "vega": 0.0305, "theta": -0.006, "rho": -0.0294, "theo": 2.92, "change": -0.065, "open": 2.66, "high": 2.66, "low": 2.66, "tick": "up", "last_trade_price": 2.66, "last_trade_time": "2026-11-10T10:00:55", "percent_change": -2.38532, "prev_day_close": 2.72500002384186}, {"option": "NVDX270617C00012000", "bid": 1.95, "bid_size": 688.0, "ask": 2.85, "ask_size": 1890.0, "iv": 0.8716, "open_interest": 0.0, "volume": 0.0, "delta": 0.6055, "gamma": 0.0636, "vega": 0.032, "theta": -0.0058, "rho": 0.0226, "theo": 2.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "NVDX270617P00012000", "bid": 3.1, "bid_size": 633.0, "ask": 4.0, "ask_size": 478.0, "iv": 0.8401, "open_interest": 1.0, "volume": 1.0, "delta": -0.4786, "gamma": 0.0691, "vega": 0.031, "theta": -0.0061, "rho": -0.0326, "theo": 3.5702, "change": 0.105, "open": 3.33, "high": 3.33, "low": 3.33, "tick": "up", "last_trade_price": 3.33, "last_trade_time": "2026-11-10T10:43:39", "percent_change": 3.25582, "prev_day_close": 3.22499990463257}, {"option": "NVDX270617C00013000", "bid": 1.65, "bid_size": 717.0, "ask": 2.55, "ask_size": 1687.0, "iv": 0.8664, "open_interest": 20.0, "volume": 3.0, "delta": 0.5532, "gamma": 0.0648, "vega": 0.0325, "theta": -0.0059, "rho": 0.0212, "theo": 2.0207, "change": -0.55, "open": 2.4, "high": 2.4, "low": 2.05, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-10T10:44:19", "percent_change": -21.1538, "prev_day_close": 2.60000002384186}, {"option": "NVDX270617P00013000", "bid": 3.8, "bid_size": 625.0, "ask": 4.7, "ask_size": 410.0, "iv": 0.8342, "open_interest": 2.0, "volume": 0.0, "delta": -0.5358, "gamma": 0.071, "vega": 0.0309, "theta": -0.0061, "rho": -0.0353, "theo": 4.2742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.77, "last_trade_time": "2026-10-23T13:27:45", "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "NVDX270617C00014000", "bid": 1.25, "bid_size": 844.0, "ask": 2.25, "ask_size": 1689.0, "iv": 0.8347, "open_interest": 20.0, "volume": 7.0, "delta": 0.5044, "gamma": 0.065, "vega": 0.0325, "theta": -0.0059, "rho": 0.0198, "theo": 1.7641, "change": -0.85, "open": 2.08, "high": 2.08, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-10T10:53:43", "percent_change": -34.0, "prev_day_close": 2.5}, {"option": "NVDX270617P00014000", "bid": 4.4, "bid_size": 568.0, "ask": 5.5, "ask_size": 537.0, "iv": 0.814, "open_interest": 13.0, "volume": 0.0, "delta": -0.5895, "gamma": 0.0716, "vega": 0.0302, "theta": -0.006, "rho": -0.0376, "theo": 5.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.35, "last_trade_time": "2026-11-09T14:00:00", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "NVDX270617C00015000", "bid": 1.2, "bid_size": 698.0, "ask": 2.05, "ask_size": 1696.0, "iv": 0.8623, "open_interest": 6.0, "volume": 0.0, "delta": 0.4593, "gamma": 0.0643, "vega": 0.0321, "theta": -0.0059, "rho": 0.0184, "theo": 1.5441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.31, "last_trade_time": "2026-11-05T13:54:38", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "NVDX270617P00015000", "bid": 5.2, "bid_size": 739.0, "ask": 6.3, "ask_size": 694.0, "iv": 0.8141, "open_interest": 15.0, "volume": 0.0, "delta": -0.6393, "gamma": 0.071, "vega": 0.029, "theta": -0.0058, "rho": -0.039, "theo": 5.8159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.12, "last_trade_time": "2026-11-09T15:55:12", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "NVDX270617C00016000", "bid": 1.0, "bid_size": 786.0, "ask": 1.9, "ask_size": 1697.0, "iv": 0.8661, "open_interest": 4.0, "volume": 1.0, "delta": 0.418, "gamma": 0.063, "vega": 0.0314, "theta": -0.0058, "rho": 0.017, "theo": 1.3553, "change": -0.025, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-10T09:30:01", "percent_change": -1.49253, "prev_day_close": 1.67499995231628}, {"option": "NVDX270617P00016000", "bid": 6.1, "bid_size": 716.0, "ask": 7.0, "ask_size": 391.0, "iv": 0.8023, "open_interest": 7.0, "volume": 0.0, "delta": -0.6849, "gamma": 0.0694, "vega": 0.0275, "theta": -0.0055, "rho": -0.04, "theo": 6.6409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T13:57:56", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "NVDX270617C00017000", "bid": 0.85, "bid_size": 929.0, "ask": 1.75, "ask_size": 2048.0, "iv": 0.8705, "open_interest": 3.0, "volume": 0.0, "delta": 0.3803, "gamma": 0.0612, "vega": 0.0304, "theta": -0.0056, "rho": 0.0157, "theo": 1.1928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T15:30:42", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "NVDX270617P00017000", "bid": 6.8, "bid_size": 734.0, "ask": 7.8, "ask_size": 240.0, "iv": 0.7552, "open_interest": 6.0, "volume": 0.0, "delta": -0.7262, "gamma": 0.0669, "vega": 0.0257, "theta": -0.0051, "rho": -0.0408, "theo": 7.4945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.64, "last_trade_time": "2026-11-09T12:34:19", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "NVDX270617C00018000", "bid": 0.8, "bid_size": 362.0, "ask": 1.45, "ask_size": 2059.0, "iv": 0.8599, "open_interest": 2.0, "volume": 0.0, "delta": 0.346, "gamma": 0.059, "vega": 0.0294, "theta": -0.0054, "rho": 0.0144, "theo": 1.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-30T12:45:00", "percent_change": 0.0, "prev_day_close": 1.34999999403954}, {"option": "NVDX270617P00018000", "bid": 7.7, "bid_size": 709.0, "ask": 8.7, "ask_size": 317.0, "iv": 0.7572, "open_interest": 2.0, "volume": 0.0, "delta": -0.7635, "gamma": 0.0638, "vega": 0.0238, "theta": -0.0046, "rho": -0.041, "theo": 8.3725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.51, "last_trade_time": "2026-11-09T10:12:15", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "NVDX270617C00019000", "bid": 0.5, "bid_size": 1051.0, "ask": 1.45, "ask_size": 2068.0, "iv": 0.851, "open_interest": 0.0, "volume": 0.0, "delta": 0.315, "gamma": 0.0566, "vega": 0.0282, "theta": -0.0052, "rho": 0.0133, "theo": 0.9316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "NVDX270617P00019000", "bid": 8.5, "bid_size": 694.0, "ask": 9.6, "ask_size": 358.0, "iv": 0.7187, "open_interest": 1.0, "volume": 0.0, "delta": -0.7967, "gamma": 0.0602, "vega": 0.0218, "theta": -0.0041, "rho": -0.0417, "theo": 9.2706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-10-21T14:22:54", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "NVDX270617C00020000", "bid": 0.4, "bid_size": 2071.0, "ask": 1.25, "ask_size": 2068.0, "iv": 0.8355, "open_interest": 10.0, "volume": 10.0, "delta": 0.287, "gamma": 0.0541, "vega": 0.0269, "theta": -0.005, "rho": 0.0122, "theo": 0.8266, "change": -0.3, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-10T11:07:44", "percent_change": -27.2727, "prev_day_close": 1.09999999403954}, {"option": "NVDX270617P00020000", "bid": 9.3, "bid_size": 680.0, "ask": 10.6, "ask_size": 141.0, "iv": 0.6861, "open_interest": 10.0, "volume": 0.0, "delta": -0.8261, "gamma": 0.0562, "vega": 0.0199, "theta": -0.0036, "rho": -0.0418, "theo": 10.1859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.48, "last_trade_time": "2026-11-05T12:47:09", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "NVDX270617C00021000", "bid": 0.45, "bid_size": 1596.0, "ask": 1.15, "ask_size": 2087.0, "iv": 0.8617, "open_interest": 17.0, "volume": 6.0, "delta": 0.2616, "gamma": 0.0515, "vega": 0.0257, "theta": -0.0048, "rho": 0.0113, "theo": 0.7354, "change": -0.12, "open": 0.8, "high": 0.95, "low": 0.78, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-10T11:47:58", "percent_change": -13.3333, "prev_day_close": 0.900000005960464}, {"option": "NVDX270617P00021000", "bid": 10.1, "bid_size": 674.0, "ask": 11.5, "ask_size": 128.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8521, "gamma": 0.0521, "vega": 0.0179, "theta": -0.003, "rho": -0.0418, "theo": 11.1149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "NVDX270617C00022000", "bid": 0.4, "bid_size": 1010.0, "ask": 0.8, "ask_size": 2101.0, "iv": 0.8142, "open_interest": 21.0, "volume": 10.0, "delta": 0.2388, "gamma": 0.0489, "vega": 0.0244, "theta": -0.0045, "rho": 0.0103, "theo": 0.6558, "change": -0.175, "open": 0.8, "high": 0.8, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-10T12:00:00", "percent_change": -22.5806, "prev_day_close": 0.775000005960464}, {"option": "NVDX270617P00022000", "bid": 11.0, "bid_size": 708.0, "ask": 12.3, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8748, "gamma": 0.0478, "vega": 0.0157, "theta": -0.0024, "rho": -0.0414, "theo": 12.056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "NVDX270617C00023000", "bid": 0.4, "bid_size": 181.0, "ask": 1.05, "ask_size": 2401.0, "iv": 0.8964, "open_interest": 2.0, "volume": 4.0, "delta": 0.2181, "gamma": 0.0464, "vega": 0.0232, "theta": -0.0043, "rho": 0.0095, "theo": 0.5864, "change": 0.025, "open": 0.77, "high": 0.77, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-10T11:46:44", "percent_change": 3.7037, "prev_day_close": 0.675000011920929}, {"option": "NVDX270617P00023000", "bid": 11.8, "bid_size": 691.0, "ask": 13.2, "ask_size": 76.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8946, "gamma": 0.0436, "vega": 0.0141, "theta": -0.0018, "rho": -0.0414, "theo": 13.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-11-09T10:37:47", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "NVDX270617C00024000", "bid": 0.3, "bid_size": 1002.0, "ask": 0.95, "ask_size": 2385.0, "iv": 0.8836, "open_interest": 10.0, "volume": 1.0, "delta": 0.1995, "gamma": 0.0439, "vega": 0.022, "theta": -0.0041, "rho": 0.0088, "theo": 0.5254, "change": 0.07, "open": 0.62, "high": 0.62, "low": 0.62, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-10T11:47:58", "percent_change": 12.7273, "prev_day_close": 0.549999976530671}, {"option": "NVDX270617P00024000", "bid": 12.7, "bid_size": 679.0, "ask": 14.3, "ask_size": 130.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9119, "gamma": 0.0395, "vega": 0.0127, "theta": -0.0013, "rho": -0.0419, "theo": 13.9645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "NVDX270617C00025000", "bid": 0.1, "bid_size": 2302.0, "ask": 1.0, "ask_size": 2226.0, "iv": 0.8773, "open_interest": 103.0, "volume": 0.0, "delta": 0.1826, "gamma": 0.0414, "vega": 0.0207, "theta": -0.0039, "rho": 0.008, "theo": 0.4719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:02:24", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "NVDX270617P00025000", "bid": 13.6, "bid_size": 705.0, "ask": 15.2, "ask_size": 119.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9267, "gamma": 0.0356, "vega": 0.0109, "theta": -0.0007, "rho": -0.0417, "theo": 14.9297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "NVDX270617C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2234.0, "iv": 0.879, "open_interest": 76.0, "volume": 0.0, "delta": 0.1674, "gamma": 0.0391, "vega": 0.0196, "theta": -0.0036, "rho": 0.0074, "theo": 0.4248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T09:32:25", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "NVDX270617P00026000", "bid": 14.5, "bid_size": 276.0, "ask": 16.0, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9395, "gamma": 0.0319, "vega": 0.0096, "theta": -0.0002, "rho": -0.0418, "theo": 15.8999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "NVDX270617C00027000", "bid": 0.05, "bid_size": 841.0, "ask": 0.85, "ask_size": 2181.0, "iv": 0.8778, "open_interest": 26.0, "volume": 0.0, "delta": 0.1536, "gamma": 0.0369, "vega": 0.0185, "theta": -0.0034, "rho": 0.0068, "theo": 0.3831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T09:34:55", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NVDX270617P00027000", "bid": 15.2, "bid_size": 331.0, "ask": 17.4, "ask_size": 171.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9506, "gamma": 0.0284, "vega": 0.0086, "theta": 0.0, "rho": -0.0425, "theo": 16.8743, "change": 0.0, "open": 0.0, "high": 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": "NVDX270617C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 1839.0, "iv": 0.8872, "open_interest": 125.0, "volume": 0.0, "delta": 0.1411, "gamma": 0.0347, "vega": 0.0175, "theta": -0.0033, "rho": 0.0063, "theo": 0.3462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T13:07:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVDX270617P00028000", "bid": 16.2, "bid_size": 321.0, "ask": 18.0, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9599, "gamma": 0.0253, "vega": 0.0071, "theta": 0.0, "rho": -0.0424, "theo": 17.8526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "NVDX270617C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1810.0, "iv": 0.881, "open_interest": 0.0, "volume": 0.0, "delta": 0.1297, "gamma": 0.0327, "vega": 0.0165, "theta": -0.0031, "rho": 0.0058, "theo": 0.3135, "change": 0.0, "open": 0.0, "high": 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": "NVDX270617P00029000", "bid": 17.1, "bid_size": 395.0, "ask": 19.3, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.968, "gamma": 0.0223, "vega": 0.0064, "theta": 0.0, "rho": -0.0428, "theo": 18.8338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "NVDX270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1809.0, "iv": 0.901, "open_interest": 1.0, "volume": 0.0, "delta": 0.1194, "gamma": 0.0308, "vega": 0.0155, "theta": -0.0029, "rho": 0.0054, "theo": 0.2844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-16T14:30:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVDX270617P00030000", "bid": 18.0, "bid_size": 388.0, "ask": 20.2, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9749, "gamma": 0.0197, "vega": 0.0056, "theta": 0.0, "rho": -0.0439, "theo": 19.8173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "NVDX270617C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1874.0, "iv": 0.9896, "open_interest": 0.0, "volume": 0.0, "delta": 0.0803, "gamma": 0.0228, "vega": 0.0116, "theta": -0.0022, "rho": 0.0037, "theo": 0.1791, "change": 0.0, "open": 0.0, "high": 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": "NVDX270617P00035000", "bid": 22.8, "bid_size": 455.0, "ask": 25.2, "ask_size": 242.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.01, "vega": 0.0028, "theta": 0.0, "rho": -0.0478, "theo": 24.7579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "NVDX280121C00001000", "bid": 8.7, "bid_size": 378.0, "ask": 10.6, "ask_size": 395.0, "iv": 1.1018, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0034, "vega": 0.0008, "theta": -0.0001, "rho": 0.0041, "theo": 9.6936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1397.0, "iv": 1.7402, "open_interest": 0.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0022, "vega": 0.0039, "theta": -0.0008, "rho": -0.0042, "theo": 0.2156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX280121C00002000", "bid": 8.1, "bid_size": 376.0, "ask": 9.6, "ask_size": 396.0, "iv": 1.6697, "open_interest": 0.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0034, "vega": 0.0021, "theta": 0.0, "rho": 0.0115, "theo": 8.7181, "change": 8.8, "open": 8.8, "high": 8.8, "low": 8.8, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-11-10T11:51:40", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1395.0, "iv": 1.5038, "open_interest": 0.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.0055, "vega": 0.0077, "theta": -0.0012, "rho": -0.008, "theo": 0.3554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX280121C00003000", "bid": 7.1, "bid_size": 380.0, "ask": 8.8, "ask_size": 401.0, "iv": 1.2368, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0067, "vega": 0.0074, "theta": -0.0001, "rho": 0.0258, "theo": 7.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1581.0, "iv": 1.1932, "open_interest": 0.0, "volume": 0.0, "delta": -0.0562, "gamma": 0.0097, "vega": 0.0117, "theta": -0.0015, "rho": -0.0125, "theo": 0.5186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX280121C00004430", "bid": 6.0, "bid_size": 10.0, "ask": 7.3, "ask_size": 1090.0, "iv": 0.8966, "open_interest": 369.0, "volume": 4.0, "delta": 0.9828, "gamma": 0.0137, "vega": 0.0142, "theta": -0.0008, "rho": 0.0332, "theo": 6.8075, "change": -1.1, "open": 7.2, "high": 7.2, "low": 6.7, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-10T11:21:48", "percent_change": -14.1026, "prev_day_close": 7.79999995231628}, {"option": "NVDX280121P00004430", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 1897.0, "iv": 0.9569, "open_interest": 8.0, "volume": 0.0, "delta": -0.0978, "gamma": 0.017, "vega": 0.0179, "theta": -0.002, "rho": -0.0208, "theo": 0.8303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-05T15:00:04", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "NVDX280121C00007430", "bid": 3.7, "bid_size": 794.0, "ask": 5.8, "ask_size": 841.0, "iv": 0.8201, "open_interest": 76.0, "volume": 1.0, "delta": 0.8699, "gamma": 0.031, "vega": 0.0278, "theta": -0.0022, "rho": 0.0415, "theo": 4.9145, "change": -0.25, "open": 5.3, "high": 5.3, "low": 5.3, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-10T10:29:21", "percent_change": -4.5045, "prev_day_close": 5.54999995231628}, {"option": "NVDX280121P00007430", "bid": 1.0, "bid_size": 1247.0, "ask": 2.5, "ask_size": 1028.0, "iv": 0.8352, "open_interest": 63.0, "volume": 0.0, "delta": -0.214, "gamma": 0.0333, "vega": 0.0303, "theta": -0.0028, "rho": -0.0461, "theo": 1.8849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T15:10:17", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "NVDX280121C00008430", "bid": 3.8, "bid_size": 1022.0, "ask": 5.2, "ask_size": 1002.0, "iv": 0.8866, "open_interest": 164.0, "volume": 0.0, "delta": 0.8261, "gamma": 0.0361, "vega": 0.0316, "theta": -0.0026, "rho": 0.042, "theo": 4.4111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-09T15:19:17", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "NVDX280121P00008430", "bid": 1.55, "bid_size": 1257.0, "ask": 3.0, "ask_size": 1072.0, "iv": 0.8326, "open_interest": 240.0, "volume": 0.0, "delta": -0.2571, "gamma": 0.0379, "vega": 0.0336, "theta": -0.003, "rho": -0.0564, "theo": 2.3618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-15T13:19:31", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "NVDX280121C00009430", "bid": 3.1, "bid_size": 807.0, "ask": 4.8, "ask_size": 845.0, "iv": 0.8372, "open_interest": 23.0, "volume": 1.0, "delta": 0.7818, "gamma": 0.0404, "vega": 0.0341, "theta": -0.0029, "rho": 0.0437, "theo": 3.9714, "change": -0.7, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-10T10:44:39", "percent_change": -14.5833, "prev_day_close": 4.79999995231628}, {"option": "NVDX280121P00009430", "bid": 2.05, "bid_size": 1616.0, "ask": 3.1, "ask_size": 1.0, "iv": 0.7566, "open_interest": 92.0, "volume": 0.0, "delta": -0.3003, "gamma": 0.0417, "vega": 0.0364, "theta": -0.0032, "rho": -0.0674, "theo": 2.8948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-11-09T14:18:03", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "NVDX280121C00010430", "bid": 2.7, "bid_size": 1.0, "ask": 4.4, "ask_size": 1223.0, "iv": 0.8233, "open_interest": 150.0, "volume": 13.0, "delta": 0.7381, "gamma": 0.0438, "vega": 0.037, "theta": -0.0032, "rho": 0.0425, "theo": 3.5853, "change": -0.75, "open": 3.5, "high": 3.6, "low": 3.5, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-10T11:21:25", "percent_change": -17.2414, "prev_day_close": 4.34999990463257}, {"option": "NVDX280121P00010430", "bid": 2.65, "bid_size": 1077.0, "ask": 4.1, "ask_size": 910.0, "iv": 0.8063, "open_interest": 184.0, "volume": 0.0, "delta": -0.3426, "gamma": 0.0448, "vega": 0.0386, "theta": -0.0033, "rho": -0.0788, "theo": 3.4777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T11:58:00", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "NVDX280121C00011430", "bid": 2.3, "bid_size": 1248.0, "ask": 3.7, "ask_size": 1232.0, "iv": 0.7634, "open_interest": 85.0, "volume": 42.0, "delta": 0.6955, "gamma": 0.0466, "vega": 0.0391, "theta": -0.0034, "rho": 0.041, "theo": 3.2437, "change": -0.81, "open": 3.7, "high": 3.7, "low": 3.15, "tick": "up", "last_trade_price": 3.24, "last_trade_time": "2026-11-10T11:32:04", "percent_change": -20.0, "prev_day_close": 4.05000007152557}, {"option": "NVDX280121P00011430", "bid": 3.7, "bid_size": 726.0, "ask": 4.7, "ask_size": 698.0, "iv": 0.8489, "open_interest": 110.0, "volume": 0.0, "delta": -0.3835, "gamma": 0.0471, "vega": 0.0402, "theta": -0.0033, "rho": -0.0905, "theo": 4.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-06T15:37:10", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "NVDX280121C00012430", "bid": 2.65, "bid_size": 1.0, "ask": 3.7, "ask_size": 1621.0, "iv": 0.877, "open_interest": 458.0, "volume": 5.0, "delta": 0.6548, "gamma": 0.0486, "vega": 0.0405, "theta": -0.0035, "rho": 0.0411, "theo": 2.9443, "change": -0.95, "open": 3.3, "high": 3.3, "low": 2.8, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-10T12:00:02", "percent_change": -25.3333, "prev_day_close": 3.74999988079071}, {"option": "NVDX280121P00012430", "bid": 4.0, "bid_size": 934.0, "ask": 5.3, "ask_size": 631.0, "iv": 0.7909, "open_interest": 230.0, "volume": 0.0, "delta": -0.4224, "gamma": 0.0488, "vega": 0.0414, "theta": -0.0033, "rho": -0.1024, "theo": 4.7698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T14:03:02", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "NVDX280121C00013430", "bid": 2.3, "bid_size": 989.0, "ask": 2.95, "ask_size": 840.0, "iv": 0.802, "open_interest": 95.0, "volume": 17.0, "delta": 0.6164, "gamma": 0.05, "vega": 0.0415, "theta": -0.0036, "rho": 0.0388, "theo": 2.6828, "change": -0.695, "open": 3.1, "high": 3.1, "low": 2.68, "tick": "down", "last_trade_price": 2.68, "last_trade_time": "2026-11-10T11:25:26", "percent_change": -20.5926, "prev_day_close": 3.37499988079071}, {"option": "NVDX280121P00013430", "bid": 5.0, "bid_size": 678.0, "ask": 5.9, "ask_size": 334.0, "iv": 0.8116, "open_interest": 29.0, "volume": 0.0, "delta": -0.4593, "gamma": 0.05, "vega": 0.0422, "theta": -0.0033, "rho": -0.1141, "theo": 5.4682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.46, "last_trade_time": "2026-10-30T14:23:50", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "NVDX280121C00014430", "bid": 2.0, "bid_size": 1351.0, "ask": 3.4, "ask_size": 1264.0, "iv": 0.8729, "open_interest": 162.0, "volume": 0.0, "delta": 0.5798, "gamma": 0.0509, "vega": 0.0424, "theta": -0.0037, "rho": 0.0385, "theo": 2.4476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.12, "last_trade_time": "2026-11-09T10:26:55", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "NVDX280121P00014430", "bid": 5.4, "bid_size": 759.0, "ask": 6.7, "ask_size": 388.0, "iv": 0.779, "open_interest": 132.0, "volume": 0.0, "delta": -0.4947, "gamma": 0.0512, "vega": 0.0425, "theta": -0.0033, "rho": -0.123, "theo": 6.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.67, "last_trade_time": "2026-11-09T09:50:14", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "NVDX280121C00015430", "bid": 1.45, "bid_size": 1389.0, "ask": 3.0, "ask_size": 1289.0, "iv": 0.8065, "open_interest": 206.0, "volume": 1.0, "delta": 0.5462, "gamma": 0.0512, "vega": 0.0425, "theta": -0.0037, "rho": 0.036, "theo": 2.2449, "change": -0.475, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-10T10:46:31", "percent_change": -17.4312, "prev_day_close": 2.72500002384186}, {"option": "NVDX280121P00015430", "bid": 6.6, "bid_size": 487.0, "ask": 7.7, "ask_size": 519.0, "iv": 0.8586, "open_interest": 97.0, "volume": 1.0, "delta": -0.5291, "gamma": 0.0527, "vega": 0.0423, "theta": -0.0033, "rho": -0.1272, "theo": 6.9493, "change": 0.4, "open": 6.9, "high": 6.9, "low": 6.9, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-10T10:44:39", "percent_change": 6.15385, "prev_day_close": 6.5}, {"option": "NVDX280121C00016430", "bid": 1.75, "bid_size": 532.0, "ask": 2.95, "ask_size": 1589.0, "iv": 0.8777, "open_interest": 44.0, "volume": 1.0, "delta": 0.5142, "gamma": 0.0513, "vega": 0.0428, "theta": -0.0038, "rho": 0.0353, "theo": 2.06, "change": -0.5, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-10T09:34:47", "percent_change": -20.4082, "prev_day_close": 2.44999992847443}, {"option": "NVDX280121P00016430", "bid": 7.0, "bid_size": 513.0, "ask": 8.4, "ask_size": 499.0, "iv": 0.8029, "open_interest": 14.0, "volume": 0.0, "delta": -0.5634, "gamma": 0.0544, "vega": 0.0419, "theta": -0.0033, "rho": -0.129, "theo": 7.7293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-10-26T15:45:12", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "NVDX280121C00017430", "bid": 1.15, "bid_size": 1389.0, "ask": 2.4, "ask_size": 1283.0, "iv": 0.7796, "open_interest": 152.0, "volume": 12.0, "delta": 0.485, "gamma": 0.051, "vega": 0.0423, "theta": -0.0038, "rho": 0.033, "theo": 1.8991, "change": -0.3, "open": 2.2, "high": 2.2, "low": 2.05, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-10T11:18:36", "percent_change": -12.766, "prev_day_close": 2.35000002384186}, {"option": "NVDX280121P00017430", "bid": 7.8, "bid_size": 499.0, "ask": 9.2, "ask_size": 496.0, "iv": 0.8006, "open_interest": 24.0, "volume": 5.0, "delta": -0.5971, "gamma": 0.0561, "vega": 0.0406, "theta": -0.0033, "rho": -0.1233, "theo": 8.5342, "change": 0.33, "open": 8.33, "high": 8.33, "low": 8.33, "tick": "no_change", "last_trade_price": 8.33, "last_trade_time": "2026-11-10T11:10:42", "percent_change": 4.125, "prev_day_close": 8.0}, {"option": "NVDX280121C00018430", "bid": 1.15, "bid_size": 1523.0, "ask": 2.65, "ask_size": 2081.0, "iv": 0.8434, "open_interest": 343.0, "volume": 0.0, "delta": 0.4574, "gamma": 0.0506, "vega": 0.0422, "theta": -0.0037, "rho": 0.032, "theo": 1.7529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T14:51:08", "percent_change": 0.0, "prev_day_close": 2.17500007152557}, {"option": "NVDX280121P00018430", "bid": 8.4, "bid_size": 471.0, "ask": 10.0, "ask_size": 463.0, "iv": 0.767, "open_interest": 10.0, "volume": 0.0, "delta": -0.6299, "gamma": 0.0574, "vega": 0.0398, "theta": -0.0033, "rho": -0.1252, "theo": 9.362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.92, "last_trade_time": "2026-10-20T09:44:42", "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "NVDX280121C00019430", "bid": 1.0, "bid_size": 1392.0, "ask": 2.5, "ask_size": 2026.0, "iv": 0.8392, "open_interest": 134.0, "volume": 0.0, "delta": 0.4319, "gamma": 0.0499, "vega": 0.0413, "theta": -0.0037, "rho": 0.0301, "theo": 1.6221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-11-09T15:37:30", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "NVDX280121P00019430", "bid": 9.1, "bid_size": 652.0, "ask": 10.7, "ask_size": 48.0, "iv": 0.7219, "open_interest": 34.0, "volume": 0.0, "delta": -0.6619, "gamma": 0.0584, "vega": 0.0373, "theta": -0.0033, "rho": -0.1116, "theo": 10.2097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-11-05T11:37:31", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "NVDX280121C00020430", "bid": 0.85, "bid_size": 2020.0, "ask": 2.05, "ask_size": 2078.0, "iv": 0.7948, "open_interest": 724.0, "volume": 8.0, "delta": 0.4082, "gamma": 0.0491, "vega": 0.0409, "theta": -0.0036, "rho": 0.029, "theo": 1.5052, "change": -0.285, "open": 1.49, "high": 1.49, "low": 1.49, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-11-10T11:32:04", "percent_change": -16.0563, "prev_day_close": 1.77500003576279}, {"option": "NVDX280121P00020430", "bid": 9.9, "bid_size": 531.0, "ask": 11.7, "ask_size": 367.0, "iv": 0.7255, "open_interest": 29.0, "volume": 0.0, "delta": -0.6925, "gamma": 0.0587, "vega": 0.0362, "theta": -0.0032, "rho": -0.1134, "theo": 11.0785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-10-22T14:57:34", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "NVDX280121C00021430", "bid": 0.6, "bid_size": 1986.0, "ask": 2.35, "ask_size": 2000.0, "iv": 0.8276, "open_interest": 46.0, "volume": 0.0, "delta": 0.3859, "gamma": 0.0482, "vega": 0.0404, "theta": -0.0036, "rho": 0.0281, "theo": 1.3978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.26, "last_trade_time": "2026-10-26T13:17:49", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "NVDX280121P00021430", "bid": 10.6, "bid_size": 652.0, "ask": 12.5, "ask_size": 358.0, "iv": 0.6652, "open_interest": 23.0, "volume": 0.0, "delta": -0.7212, "gamma": 0.0586, "vega": 0.0339, "theta": -0.0031, "rho": -0.1063, "theo": 11.9603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-10-05T12:42:38", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "NVDX280121C00022430", "bid": 0.4, "bid_size": 1839.0, "ask": 2.25, "ask_size": 1451.0, "iv": 0.8146, "open_interest": 21.0, "volume": 0.0, "delta": 0.3654, "gamma": 0.0473, "vega": 0.0393, "theta": -0.0035, "rho": 0.0264, "theo": 1.3025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-11-06T15:32:48", "percent_change": 0.0, "prev_day_close": 1.44999995827675}, {"option": "NVDX280121P00022430", "bid": 11.4, "bid_size": 251.0, "ask": 13.4, "ask_size": 141.0, "iv": 0.6134, "open_interest": 4.0, "volume": 0.0, "delta": -0.7485, "gamma": 0.0578, "vega": 0.0308, "theta": -0.003, "rho": -0.0965, "theo": 12.861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-10-05T12:42:38", "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "NVDX280121C00023430", "bid": 0.15, "bid_size": 2204.0, "ask": 2.05, "ask_size": 1547.0, "iv": 0.7788, "open_interest": 276.0, "volume": 0.0, "delta": 0.3463, "gamma": 0.0462, "vega": 0.0386, "theta": -0.0034, "rho": 0.0254, "theo": 1.2155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-06T09:32:21", "percent_change": 0.0, "prev_day_close": 1.32500000298023}, {"option": "NVDX280121P00023430", "bid": 12.3, "bid_size": 262.0, "ask": 14.6, "ask_size": 230.0, "iv": 0.6748, "open_interest": 0.0, "volume": 0.0, "delta": -0.7741, "gamma": 0.0566, "vega": 0.0303, "theta": -0.0028, "rho": -0.0999, "theo": 13.7731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "NVDX280121C00024430", "bid": 0.15, "bid_size": 6.0, "ask": 2.05, "ask_size": 2102.0, "iv": 0.8003, "open_interest": 72.0, "volume": 0.0, "delta": 0.3283, "gamma": 0.0452, "vega": 0.038, "theta": -0.0034, "rho": 0.0244, "theo": 1.1352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-11-09T14:43:41", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "NVDX280121P00024430", "bid": 13.1, "bid_size": 255.0, "ask": 15.8, "ask_size": 267.0, "iv": 0.7016, "open_interest": 18.0, "volume": 0.0, "delta": -0.7976, "gamma": 0.0552, "vega": 0.0282, "theta": -0.0026, "rho": -0.0915, "theo": 14.6935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.32, "last_trade_time": "2026-10-30T11:14:09", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "NVDX280121C00025430", "bid": 0.95, "bid_size": 1.0, "ask": 1.95, "ask_size": 2083.0, "iv": 0.9112, "open_interest": 107.0, "volume": 0.0, "delta": 0.3117, "gamma": 0.0441, "vega": 0.0367, "theta": -0.0033, "rho": 0.0231, "theo": 1.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T14:53:33", "percent_change": 0.0, "prev_day_close": 1.59999999403954}, {"option": "NVDX280121P00025430", "bid": 13.7, "bid_size": 260.0, "ask": 16.2, "ask_size": 231.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8192, "gamma": 0.0532, "vega": 0.0247, "theta": -0.0023, "rho": -0.0826, "theo": 15.6284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "NVDX280121C00026430", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 1560.0, "iv": 0.7904, "open_interest": 120.0, "volume": 0.0, "delta": 0.2962, "gamma": 0.043, "vega": 0.036, "theta": -0.0032, "rho": 0.0222, "theo": 0.9973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-10-30T15:45:10", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "NVDX280121P00026430", "bid": 14.7, "bid_size": 260.0, "ask": 17.1, "ask_size": 233.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8391, "gamma": 0.0507, "vega": 0.023, "theta": -0.002, "rho": -0.0831, "theo": 16.5721, "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": 15.25}, {"option": "NVDX280121C00027430", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 2026.0, "iv": 0.801, "open_interest": 58.0, "volume": 0.0, "delta": 0.2816, "gamma": 0.0418, "vega": 0.0352, "theta": -0.0031, "rho": 0.0213, "theo": 0.9362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T14:28:43", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "NVDX280121P00027430", "bid": 15.4, "bid_size": 666.0, "ask": 18.5, "ask_size": 210.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8575, "gamma": 0.0482, "vega": 0.0221, "theta": -0.0017, "rho": -0.0832, "theo": 17.5201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "NVDX280121C00029430", "bid": 0.35, "bid_size": 1037.0, "ask": 1.1, "ask_size": 2204.0, "iv": 0.7804, "open_interest": 66.0, "volume": 1.0, "delta": 0.2553, "gamma": 0.0396, "vega": 0.0332, "theta": -0.003, "rho": 0.0194, "theo": 0.8291, "change": -0.05, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-10T11:11:17", "percent_change": -4.34782, "prev_day_close": 1.14999997615814}, {"option": "NVDX280121P00029430", "bid": 17.1, "bid_size": 661.0, "ask": 19.8, "ask_size": 114.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.8888, "gamma": 0.0429, "vega": 0.0169, "theta": -0.001, "rho": -0.0704, "theo": 19.437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.35, "last_trade_time": "2026-10-08T09:35:37", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "NVDX280121C00034430", "bid": 0.5, "bid_size": 1.0, "ask": 1.1, "ask_size": 2944.0, "iv": 0.8737, "open_interest": 1046.0, "volume": 0.0, "delta": 0.2024, "gamma": 0.0344, "vega": 0.0291, "theta": -0.0026, "rho": 0.0158, "theo": 0.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-09T15:02:36", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "NVDX280121P00034430", "bid": 21.5, "bid_size": 716.0, "ask": 24.8, "ask_size": 170.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.9437, "gamma": 0.0291, "vega": 0.0097, "theta": 0.0, "rho": -0.0622, "theo": 24.3046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-10-12T11:05:51", "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "NVDX290119C00001000", "bid": 7.0, "bid_size": 2.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.002, "vega": 0.0004, "theta": 0.0, "rho": 0.002, "theo": 9.6178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX290119P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0014, "vega": 0.0045, "theta": -0.0005, "rho": -0.0139, "theo": 0.5164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX290119C00002000", "bid": 6.0, "bid_size": 2.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0019, "vega": 0.0004, "theta": 0.0, "rho": 0.004, "theo": 8.6123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX290119P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0347, "gamma": 0.0042, "vega": 0.01, "theta": -0.0008, "rho": -0.0248, "theo": 0.8177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX290119C00003000", "bid": 5.5, "bid_size": 1.0, "ask": 10.0, "ask_size": 30.0, "iv": 1.3135, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0056, "vega": 0.0094, "theta": 0.0, "rho": 0.0352, "theo": 7.6752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX290119P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 134.0, "iv": 2.7818, "open_interest": 0.0, "volume": 0.0, "delta": -0.0593, "gamma": 0.0076, "vega": 0.0153, "theta": -0.0011, "rho": -0.0359, "theo": 1.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX290119C00004000", "bid": 6.5, "bid_size": 1.0, "ask": 9.5, "ask_size": 2.0, "iv": 1.7527, "open_interest": 0.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0095, "vega": 0.0169, "theta": -0.0003, "rho": 0.0498, "theo": 7.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX290119P00004000", "bid": 0.05, "bid_size": 1794.0, "ask": 2.95, "ask_size": 1467.0, "iv": 1.1523, "open_interest": 0.0, "volume": 0.0, "delta": -0.0865, "gamma": 0.0113, "vega": 0.0205, "theta": -0.0012, "rho": -0.0479, "theo": 1.3963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX290119C00005000", "bid": 6.2, "bid_size": 3.0, "ask": 8.9, "ask_size": 1.0, "iv": 1.5643, "open_interest": 42.0, "volume": 52.0, "delta": 0.948, "gamma": 0.0134, "vega": 0.0223, "theta": -0.0006, "rho": 0.0552, "theo": 6.4686, "change": -1.65, "open": 6.91, "high": 6.91, "low": 6.3, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-10T11:59:42", "percent_change": -20.4969, "prev_day_close": 8.0499997138977}, {"option": "NVDX290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1486.0, "iv": 0.9591, "open_interest": 0.0, "volume": 0.0, "delta": -0.1161, "gamma": 0.0153, "vega": 0.0254, "theta": -0.0014, "rho": -0.0614, "theo": 1.737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "NVDX290119C00006000", "bid": 3.5, "bid_size": 2.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.9731, "open_interest": 0.0, "volume": 0.0, "delta": 0.9175, "gamma": 0.0175, "vega": 0.0261, "theta": -0.0009, "rho": 0.0627, "theo": 5.9429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX290119P00006000", "bid": 0.2, "bid_size": 2001.0, "ask": 3.5, "ask_size": 1480.0, "iv": 0.8604, "open_interest": 0.0, "volume": 0.0, "delta": -0.1474, "gamma": 0.0192, "vega": 0.0299, "theta": -0.0015, "rho": -0.0761, "theo": 2.1263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX290119C00007000", "bid": 3.0, "bid_size": 546.0, "ask": 7.4, "ask_size": 474.0, "iv": 0.8234, "open_interest": 0.0, "volume": 1.0, "delta": 0.8854, "gamma": 0.0214, "vega": 0.0312, "theta": -0.0011, "rho": 0.0646, "theo": 5.4672, "change": 5.6, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-10T11:18:06", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX290119P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 874.0, "iv": 0.8883, "open_interest": 0.0, "volume": 0.0, "delta": -0.1798, "gamma": 0.023, "vega": 0.0341, "theta": -0.0016, "rho": -0.0922, "theo": 2.5656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX290119C00008000", "bid": 2.5, "bid_size": 2.0, "ask": 7.5, "ask_size": 58.0, "iv": 0.8662, "open_interest": 0.0, "volume": 0.0, "delta": 0.8523, "gamma": 0.025, "vega": 0.0355, "theta": -0.0014, "rho": 0.0656, "theo": 5.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX290119P00008000", "bid": 0.2, "bid_size": 1.0, "ask": 5.0, "ask_size": 873.0, "iv": 0.7589, "open_interest": 0.0, "volume": 0.0, "delta": -0.2125, "gamma": 0.0264, "vega": 0.0377, "theta": -0.0017, "rho": -0.1093, "theo": 3.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDX290119C00009000", "bid": 3.5, "bid_size": 711.0, "ask": 7.0, "ask_size": 658.0, "iv": 1.013, "open_interest": 6.0, "volume": 1.0, "delta": 0.8194, "gamma": 0.0282, "vega": 0.0386, "theta": -0.0015, "rho": 0.0693, "theo": 4.6535, "change": -0.9, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-10T11:15:18", "percent_change": -17.3077, "prev_day_close": 5.20000004768372}, {"option": "NVDX290119P00009000", "bid": 1.0, "bid_size": 30.0, "ask": 5.9, "ask_size": 1.0, "iv": 0.8198, "open_interest": 14.0, "volume": 0.0, "delta": -0.245, "gamma": 0.0294, "vega": 0.0409, "theta": -0.0018, "rho": -0.1275, "theo": 3.5855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T14:43:13", "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "NVDX290119C00010000", "bid": 2.5, "bid_size": 1.0, "ask": 6.5, "ask_size": 478.0, "iv": 0.8809, "open_interest": 17.0, "volume": 0.0, "delta": 0.7867, "gamma": 0.0311, "vega": 0.0419, "theta": -0.0017, "rho": 0.0679, "theo": 4.3101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T11:43:13", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "NVDX290119P00010000", "bid": 1.8, "bid_size": 1.0, "ask": 6.4, "ask_size": 24.0, "iv": 0.822, "open_interest": 23.0, "volume": 39.0, "delta": -0.2769, "gamma": 0.032, "vega": 0.0436, "theta": -0.0018, "rho": -0.1462, "theo": 4.1575, "change": 0.57, "open": 3.77, "high": 3.77, "low": 3.77, "tick": "down", "last_trade_price": 3.77, "last_trade_time": "2026-11-10T10:34:27", "percent_change": 17.8125, "prev_day_close": 3.20000004768372}, {"option": "NVDX290119C00011000", "bid": 3.5, "bid_size": 1.0, "ask": 5.5, "ask_size": 1.0, "iv": 0.9365, "open_interest": 10.0, "volume": 2.0, "delta": 0.755, "gamma": 0.0335, "vega": 0.0443, "theta": -0.0018, "rho": 0.0701, "theo": 4.0049, "change": -0.75, "open": 4.5, "high": 4.5, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-10T11:51:47", "percent_change": -15.7895, "prev_day_close": 4.75}, {"option": "NVDX290119P00011000", "bid": 2.1, "bid_size": 1.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.7758, "open_interest": 13.0, "volume": 0.0, "delta": -0.3077, "gamma": 0.0342, "vega": 0.0459, "theta": -0.0018, "rho": -0.1655, "theo": 4.7645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.73, "last_trade_time": "2026-11-09T10:33:42", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "NVDX290119C00012000", "bid": 3.1, "bid_size": 1.0, "ask": 6.0, "ask_size": 680.0, "iv": 0.9951, "open_interest": 4.0, "volume": 1.0, "delta": 0.7245, "gamma": 0.0355, "vega": 0.0465, "theta": -0.0019, "rho": 0.0675, "theo": 3.7312, "change": 0.35, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-10T09:47:40", "percent_change": 8.86076, "prev_day_close": 3.95000004768372}, {"option": "NVDX290119P00012000", "bid": 4.9, "bid_size": 3.0, "ask": 8.0, "ask_size": 30.0, "iv": 1.0427, "open_interest": 23.0, "volume": 16.0, "delta": -0.3373, "gamma": 0.0361, "vega": 0.0478, "theta": -0.0018, "rho": -0.1851, "theo": 5.4025, "change": 0.2, "open": 5.1, "high": 5.4, "low": 5.1, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-11-10T11:48:34", "percent_change": 3.92157, "prev_day_close": 5.10000002384186}, {"option": "NVDX290119C00013000", "bid": 1.5, "bid_size": 1.0, "ask": 6.0, "ask_size": 1090.0, "iv": 0.8589, "open_interest": 14.0, "volume": 0.0, "delta": 0.6953, "gamma": 0.0372, "vega": 0.0482, "theta": -0.002, "rho": 0.0684, "theo": 3.4873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T10:06:11", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "NVDX290119P00013000", "bid": 3.5, "bid_size": 2.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.7905, "open_interest": 3.0, "volume": 0.0, "delta": -0.3656, "gamma": 0.0376, "vega": 0.0493, "theta": -0.0017, "rho": -0.205, "theo": 6.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.88, "last_trade_time": "2026-11-09T09:48:31", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "NVDX290119C00014000", "bid": 1.75, "bid_size": 1.0, "ask": 5.5, "ask_size": 43.0, "iv": 0.8715, "open_interest": 2.0, "volume": 30.0, "delta": 0.6672, "gamma": 0.0385, "vega": 0.0495, "theta": -0.0021, "rho": 0.0654, "theo": 3.2645, "change": -0.6, "open": 3.35, "high": 3.35, "low": 3.35, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-11-10T11:04:13", "percent_change": -15.1899, "prev_day_close": 3.95000004768372}, {"option": "NVDX290119P00014000", "bid": 4.3, "bid_size": 1.0, "ask": 9.0, "ask_size": 2.0, "iv": 0.7772, "open_interest": 17.0, "volume": 0.0, "delta": -0.3925, "gamma": 0.0388, "vega": 0.0504, "theta": -0.0017, "rho": -0.2253, "theo": 6.7541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-10-30T11:01:41", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "NVDX290119C00015000", "bid": 1.0, "bid_size": 1.0, "ask": 5.4, "ask_size": 1113.0, "iv": 0.8189, "open_interest": 14.0, "volume": 0.0, "delta": 0.641, "gamma": 0.0395, "vega": 0.0506, "theta": -0.0022, "rho": 0.0653, "theo": 3.0684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T13:08:36", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "NVDX290119P00015000", "bid": 5.0, "bid_size": 2.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.7993, "open_interest": 23.0, "volume": 0.0, "delta": -0.4191, "gamma": 0.04, "vega": 0.0512, "theta": -0.0016, "rho": -0.2151, "theo": 7.4668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.92, "last_trade_time": "2026-11-09T09:50:14", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "NVDX290119C00016000", "bid": 1.5, "bid_size": 893.0, "ask": 4.5, "ask_size": 1032.0, "iv": 0.811, "open_interest": 45.0, "volume": 0.0, "delta": 0.6156, "gamma": 0.0404, "vega": 0.0517, "theta": -0.0022, "rho": 0.0656, "theo": 2.8859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-09T14:43:44", "percent_change": 0.0, "prev_day_close": 2.82499998807907}, {"option": "NVDX290119P00016000", "bid": 6.0, "bid_size": 1.0, "ask": 10.8, "ask_size": 1.0, "iv": 0.8267, "open_interest": 0.0, "volume": 1.0, "delta": -0.4457, "gamma": 0.0412, "vega": 0.0517, "theta": -0.0016, "rho": -0.2209, "theo": 8.2052, "change": 0.42, "open": 8.17, "high": 8.17, "low": 8.17, "tick": "up", "last_trade_price": 8.17, "last_trade_time": "2026-11-10T10:53:07", "percent_change": 5.41935, "prev_day_close": 7.75}, {"option": "NVDX290119C00017000", "bid": 0.5, "bid_size": 1035.0, "ask": 5.0, "ask_size": 1054.0, "iv": 0.791, "open_interest": 6.0, "volume": 2.0, "delta": 0.592, "gamma": 0.041, "vega": 0.0519, "theta": -0.0023, "rho": 0.0618, "theo": 2.7229, "change": -0.42, "open": 2.93, "high": 2.93, "low": 2.93, "tick": "down", "last_trade_price": 2.93, "last_trade_time": "2026-11-10T10:07:06", "percent_change": -12.5373, "prev_day_close": 3.34999990463257}, {"option": "NVDX290119P00017000", "bid": 6.5, "bid_size": 2.0, "ask": 11.5, "ask_size": 2.0, "iv": 0.7924, "open_interest": 3.0, "volume": 0.0, "delta": -0.4715, "gamma": 0.0424, "vega": 0.0518, "theta": -0.0016, "rho": -0.2271, "theo": 8.9654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-10-21T09:33:17", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "NVDX290119C00018000", "bid": 1.65, "bid_size": 5.0, "ask": 5.0, "ask_size": 1047.0, "iv": 0.9284, "open_interest": 14.0, "volume": 0.0, "delta": 0.5696, "gamma": 0.0414, "vega": 0.0525, "theta": -0.0023, "rho": 0.0613, "theo": 2.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.02, "last_trade_time": "2026-11-05T11:36:06", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "NVDX290119P00018000", "bid": 7.5, "bid_size": 2.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.8327, "open_interest": 3.0, "volume": 0.0, "delta": -0.4969, "gamma": 0.0438, "vega": 0.0519, "theta": -0.0015, "rho": -0.2311, "theo": 9.7438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-10-21T09:54:39", "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "NVDX290119C00019000", "bid": 0.2, "bid_size": 1095.0, "ask": 5.0, "ask_size": 1162.0, "iv": 0.812, "open_interest": 32.0, "volume": 0.0, "delta": 0.5481, "gamma": 0.0417, "vega": 0.053, "theta": -0.0023, "rho": 0.061, "theo": 2.4366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T11:05:02", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "NVDX290119P00019000", "bid": 8.0, "bid_size": 3.0, "ask": 13.0, "ask_size": 2.0, "iv": 0.7735, "open_interest": 0.0, "volume": 0.0, "delta": -0.5223, "gamma": 0.0456, "vega": 0.0515, "theta": -0.0015, "rho": -0.2314, "theo": 10.5396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499999523163}, {"option": "NVDX290119C00020000", "bid": 0.4, "bid_size": 1.0, "ask": 4.9, "ask_size": 1158.0, "iv": 0.844, "open_interest": 77.0, "volume": 0.0, "delta": 0.528, "gamma": 0.0418, "vega": 0.0525, "theta": -0.0023, "rho": 0.0575, "theo": 2.3113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T09:34:13", "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "NVDX290119P00020000", "bid": 9.3, "bid_size": 1.0, "ask": 14.0, "ask_size": 37.0, "iv": 0.8377, "open_interest": 0.0, "volume": 4.0, "delta": -0.5477, "gamma": 0.0477, "vega": 0.0508, "theta": -0.0015, "rho": -0.2301, "theo": 11.352, "change": 0.35, "open": 11.28, "high": 11.35, "low": 11.28, "tick": "up", "last_trade_price": 11.35, "last_trade_time": "2026-11-10T11:53:20", "percent_change": 3.18182, "prev_day_close": 11.0}, {"option": "NVDX290119C00021000", "bid": 0.9, "bid_size": 1003.0, "ask": 3.8, "ask_size": 2094.0, "iv": 0.8071, "open_interest": 12.0, "volume": 0.0, "delta": 0.5092, "gamma": 0.0418, "vega": 0.0527, "theta": -0.0023, "rho": 0.0566, "theo": 2.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-09T11:05:02", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "NVDX290119P00021000", "bid": 10.0, "bid_size": 2.0, "ask": 15.0, "ask_size": 28.0, "iv": 0.8414, "open_interest": 0.0, "volume": 0.0, "delta": -0.5735, "gamma": 0.0501, "vega": 0.0502, "theta": -0.0016, "rho": -0.2272, "theo": 12.1806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "NVDX290119C00022000", "bid": 0.8, "bid_size": 685.0, "ask": 3.8, "ask_size": 1307.0, "iv": 0.8166, "open_interest": 2.0, "volume": 0.0, "delta": 0.4912, "gamma": 0.0418, "vega": 0.0528, "theta": -0.0023, "rho": 0.0559, "theo": 2.091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.26, "last_trade_time": "2026-10-26T13:39:37", "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "NVDX290119P00022000", "bid": 11.0, "bid_size": 3.0, "ask": 15.5, "ask_size": 24.0, "iv": 0.8228, "open_interest": 2.0, "volume": 0.0, "delta": -0.5991, "gamma": 0.0524, "vega": 0.0489, "theta": -0.0016, "rho": -0.2211, "theo": 13.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.11, "last_trade_time": "2026-11-09T10:37:47", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "NVDX290119C00023000", "bid": 0.7, "bid_size": 1005.0, "ask": 3.7, "ask_size": 2097.0, "iv": 0.8157, "open_interest": 3.0, "volume": 0.0, "delta": 0.4738, "gamma": 0.0417, "vega": 0.053, "theta": -0.0023, "rho": 0.0554, "theo": 1.9904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T15:07:39", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "NVDX290119P00023000", "bid": 11.5, "bid_size": 2.0, "ask": 16.5, "ask_size": 2.0, "iv": 0.8007, "open_interest": 0.0, "volume": 0.0, "delta": -0.625, "gamma": 0.0545, "vega": 0.0472, "theta": -0.0016, "rho": -0.2119, "theo": 13.8834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "NVDX290119C00024000", "bid": 0.6, "bid_size": 698.0, "ask": 3.6, "ask_size": 1292.0, "iv": 0.8138, "open_interest": 0.0, "volume": 0.0, "delta": 0.4578, "gamma": 0.0415, "vega": 0.0519, "theta": -0.0023, "rho": 0.0521, "theo": 1.9005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "NVDX290119P00024000", "bid": 12.5, "bid_size": 2.0, "ask": 17.5, "ask_size": 2.0, "iv": 0.8279, "open_interest": 0.0, "volume": 0.0, "delta": -0.6504, "gamma": 0.0565, "vega": 0.0454, "theta": -0.0016, "rho": -0.2025, "theo": 14.7555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "NVDX290119C00025000", "bid": 0.55, "bid_size": 1000.0, "ask": 3.6, "ask_size": 2098.0, "iv": 0.8246, "open_interest": 4.0, "volume": 0.0, "delta": 0.4426, "gamma": 0.0412, "vega": 0.0517, "theta": -0.0023, "rho": 0.0511, "theo": 1.8168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T09:34:47", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "NVDX290119P00025000", "bid": 13.5, "bid_size": 1.0, "ask": 18.3, "ask_size": 1.0, "iv": 0.8325, "open_interest": 10.0, "volume": 0.0, "delta": -0.6758, "gamma": 0.0582, "vega": 0.0436, "theta": -0.0017, "rho": -0.1966, "theo": 15.6405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-10-30T15:59:39", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "NVDX290119C00026000", "bid": 0.45, "bid_size": 696.0, "ask": 3.5, "ask_size": 1691.0, "iv": 0.8203, "open_interest": 2.0, "volume": 0.0, "delta": 0.428, "gamma": 0.0409, "vega": 0.0516, "theta": -0.0023, "rho": 0.0503, "theo": 1.7379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-10-05T10:03:53", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "NVDX290119P00026000", "bid": 14.5, "bid_size": 2.0, "ask": 19.5, "ask_size": 2.0, "iv": 0.8784, "open_interest": 0.0, "volume": 0.0, "delta": -0.6999, "gamma": 0.0592, "vega": 0.0412, "theta": -0.0016, "rho": -0.1852, "theo": 16.5377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "NVDX290119C00027000", "bid": 0.4, "bid_size": 966.0, "ask": 3.5, "ask_size": 1368.0, "iv": 0.8296, "open_interest": 0.0, "volume": 0.0, "delta": 0.414, "gamma": 0.0406, "vega": 0.0514, "theta": -0.0023, "rho": 0.0496, "theo": 1.6632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500005364418}, {"option": "NVDX290119P00027000", "bid": 15.0, "bid_size": 2.0, "ask": 20.0, "ask_size": 2.0, "iv": 0.7879, "open_interest": 0.0, "volume": 0.0, "delta": -0.7233, "gamma": 0.0597, "vega": 0.0395, "theta": -0.0016, "rho": -0.1792, "theo": 17.4454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "NVDX290119C00028000", "bid": 0.35, "bid_size": 1133.0, "ask": 2.35, "ask_size": 923.0, "iv": 0.7245, "open_interest": 0.0, "volume": 0.0, "delta": 0.4008, "gamma": 0.0402, "vega": 0.0503, "theta": -0.0023, "rho": 0.0471, "theo": 1.594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499999403954}, {"option": "NVDX290119P00028000", "bid": 16.0, "bid_size": 2.0, "ask": 21.0, "ask_size": 2.0, "iv": 0.8097, "open_interest": 0.0, "volume": 0.0, "delta": -0.7458, "gamma": 0.0598, "vega": 0.0365, "theta": -0.0015, "rho": -0.1592, "theo": 18.3623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "NVDX290119C00029000", "bid": 0.25, "bid_size": 1163.0, "ask": 3.5, "ask_size": 1248.0, "iv": 0.8416, "open_interest": 0.0, "volume": 0.0, "delta": 0.3884, "gamma": 0.0398, "vega": 0.0498, "theta": -0.0022, "rho": 0.046, "theo": 1.5305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "NVDX290119P00029000", "bid": 17.0, "bid_size": 2.0, "ask": 21.8, "ask_size": 1.0, "iv": 0.805, "open_interest": 0.0, "volume": 0.0, "delta": -0.7678, "gamma": 0.0593, "vega": 0.0344, "theta": -0.0014, "rho": -0.1571, "theo": 19.2904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "NVDX290119C00030000", "bid": 0.2, "bid_size": 1140.0, "ask": 2.1, "ask_size": 1275.0, "iv": 0.7071, "open_interest": 136.0, "volume": 0.0, "delta": 0.3766, "gamma": 0.0394, "vega": 0.0494, "theta": -0.0022, "rho": 0.0451, "theo": 1.4706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-02T15:35:17", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "NVDX290119P00030000", "bid": 18.0, "bid_size": 1.0, "ask": 22.7, "ask_size": 1.0, "iv": 0.8106, "open_interest": 2.0, "volume": 0.0, "delta": -0.7884, "gamma": 0.0586, "vega": 0.0331, "theta": -0.0012, "rho": -0.1457, "theo": 20.2239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-10-09T15:28:27", "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "NVDX290119C00035000", "bid": 1.2, "bid_size": 1.0, "ask": 2.95, "ask_size": 2108.0, "iv": 0.9461, "open_interest": 131.0, "volume": 0.0, "delta": 0.3246, "gamma": 0.0371, "vega": 0.0466, "theta": -0.0021, "rho": 0.0398, "theo": 1.2174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T15:40:22", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "NVDX290119P00035000", "bid": 22.7, "bid_size": 1.0, "ask": 27.5, "ask_size": 2.0, "iv": 0.8196, "open_interest": 11.0, "volume": 0.0, "delta": -0.872, "gamma": 0.0488, "vega": 0.0213, "theta": 0.0, "rho": -0.114, "theo": 24.9944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.8, "last_trade_time": "2026-11-09T10:52:11", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "NVDX1270115C00005000", "bid": 7.6, "bid_size": 1.0, "ask": 9.2, "ask_size": 1628.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 1.0, "gamma": 0.002, "vega": 0.0006, "theta": -0.0003, "rho": 0.0026, "theo": 8.6372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-09-17T14:29:29", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "NVDX1270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 2.3775, "open_interest": 11.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0051, "vega": 0.002, "theta": -0.0034, "rho": -0.0005, "theo": 0.0977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2025-05-13T15:14:53", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVDX1270115C00010000", "bid": 3.0, "bid_size": 1.0, "ask": 4.8, "ask_size": 1732.0, "iv": 1.0997, "open_interest": 328.0, "volume": 0.0, "delta": 0.9092, "gamma": 0.0463, "vega": 0.0083, "theta": -0.0081, "rho": 0.0072, "theo": 3.9557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-09-04T09:30:10", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "NVDX1270115P00010000", "bid": 0.25, "bid_size": 297.0, "ask": 0.8, "ask_size": 1.0, "iv": 1.1262, "open_interest": 5.0, "volume": 0.0, "delta": -0.1718, "gamma": 0.0528, "vega": 0.0109, "theta": -0.0097, "rho": -0.0038, "theo": 0.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2025-08-18T14:07:06", "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "NVDX1270115C00011000", "bid": 2.35, "bid_size": 1.0, "ask": 4.0, "ask_size": 1727.0, "iv": 1.0972, "open_interest": 46.0, "volume": 0.0, "delta": 0.8409, "gamma": 0.0658, "vega": 0.0116, "theta": -0.0103, "rho": 0.0076, "theo": 3.1669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-07-30T09:34:00", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "NVDX1270115P00011000", "bid": 0.25, "bid_size": 1263.0, "ask": 1.6, "ask_size": 1.0, "iv": 1.1623, "open_interest": 2.0, "volume": 0.0, "delta": -0.2426, "gamma": 0.0699, "vega": 0.0134, "theta": -0.0112, "rho": -0.0052, "theo": 0.8277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2025-05-13T15:18:46", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "NVDX1270115C00012000", "bid": 1.75, "bid_size": 1.0, "ask": 2.95, "ask_size": 1739.0, "iv": 0.9415, "open_interest": 74.0, "volume": 2.0, "delta": 0.7542, "gamma": 0.0839, "vega": 0.0141, "theta": -0.012, "rho": 0.0076, "theo": 2.4843, "change": -0.8, "open": 2.65, "high": 2.65, "low": 2.65, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-10T10:47:15", "percent_change": -23.1884, "prev_day_close": 3.44999992847443}, {"option": "NVDX1270115P00012000", "bid": 0.55, "bid_size": 996.0, "ask": 1.95, "ask_size": 1.0, "iv": 1.0774, "open_interest": 4.0, "volume": 0.0, "delta": -0.3282, "gamma": 0.0857, "vega": 0.0156, "theta": -0.0124, "rho": -0.007, "theo": 1.1873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2025-07-11T11:02:30", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "NVDX1270115C00013000", "bid": 1.2, "bid_size": 1.0, "ask": 2.2, "ask_size": 1569.0, "iv": 0.8684, "open_interest": 7.0, "volume": 0.0, "delta": 0.6567, "gamma": 0.0968, "vega": 0.0163, "theta": -0.0131, "rho": 0.0074, "theo": 1.9195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.81, "last_trade_time": "2025-07-30T13:54:15", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "NVDX1270115P00013000", "bid": 1.35, "bid_size": 665.0, "ask": 2.0, "ask_size": 1.0, "iv": 1.0128, "open_interest": 2.0, "volume": 0.0, "delta": -0.4222, "gamma": 0.0969, "vega": 0.0169, "theta": -0.0131, "rho": -0.0089, "theo": 1.6601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-15T11:08:44", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "NVDX1270115C00014000", "bid": 0.8, "bid_size": 1.0, "ask": 2.35, "ask_size": 1705.0, "iv": 1.0443, "open_interest": 7.0, "volume": 0.0, "delta": 0.5583, "gamma": 0.1024, "vega": 0.0172, "theta": -0.0134, "rho": 0.0068, "theo": 1.4744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-05-11T14:03:56", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "NVDX1270115P00014000", "bid": 1.55, "bid_size": 436.0, "ask": 3.1, "ask_size": 1.0, "iv": 1.0326, "open_interest": 9.0, "volume": 0.0, "delta": -0.5166, "gamma": 0.1018, "vega": 0.0174, "theta": -0.0132, "rho": -0.0109, "theo": 2.2437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-01-15T12:12:17", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "NVDX1270115C00015000", "bid": 0.4, "bid_size": 1.0, "ask": 1.9, "ask_size": 1054.0, "iv": 0.9875, "open_interest": 205.0, "volume": 0.0, "delta": 0.4674, "gamma": 0.1016, "vega": 0.0173, "theta": -0.0131, "rho": 0.0062, "theo": 1.1342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-05-14T09:34:22", "percent_change": 0.0, "prev_day_close": 1.69999992847443}, {"option": "NVDX1270115P00015000", "bid": 2.05, "bid_size": 599.0, "ask": 3.7, "ask_size": 1.0, "iv": 0.9488, "open_interest": 10.0, "volume": 0.0, "delta": -0.604, "gamma": 0.1007, "vega": 0.0169, "theta": -0.0128, "rho": -0.0128, "theo": 2.9248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-15T11:07:33", "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "NVDX1270115C00016000", "bid": 0.15, "bid_size": 1.0, "ask": 1.55, "ask_size": 1054.0, "iv": 0.9611, "open_interest": 62.0, "volume": 0.0, "delta": 0.3882, "gamma": 0.0963, "vega": 0.0166, "theta": -0.0124, "rho": 0.0054, "theo": 0.8779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-09-08T14:38:45", "percent_change": 0.0, "prev_day_close": 1.24999997019768}, {"option": "NVDX1270115P00016000", "bid": 2.8, "bid_size": 603.0, "ask": 4.4, "ask_size": 1.0, "iv": 0.9239, "open_interest": 1.0, "volume": 0.0, "delta": -0.6806, "gamma": 0.0952, "vega": 0.0159, "theta": -0.0119, "rho": -0.0146, "theo": 3.6849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T14:48:06", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "NVDX1270115C00017000", "bid": 0.05, "bid_size": 500.0, "ask": 1.25, "ask_size": 1050.0, "iv": 0.9589, "open_interest": 194.0, "volume": 0.0, "delta": 0.3215, "gamma": 0.0886, "vega": 0.0155, "theta": -0.0115, "rho": 0.0047, "theo": 0.6855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-10-21T15:47:08", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "NVDX1270115P00017000", "bid": 3.5, "bid_size": 608.0, "ask": 5.2, "ask_size": 1.0, "iv": 0.8697, "open_interest": 5.0, "volume": 0.0, "delta": -0.7451, "gamma": 0.087, "vega": 0.0145, "theta": -0.0109, "rho": -0.0163, "theo": 4.5052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.07, "last_trade_time": "2026-01-12T09:33:43", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "NVDX1270115C00018000", "bid": 0.25, "bid_size": 1.0, "ask": 0.8, "ask_size": 1020.0, "iv": 0.9777, "open_interest": 163.0, "volume": 0.0, "delta": 0.2666, "gamma": 0.0801, "vega": 0.0142, "theta": -0.0105, "rho": 0.004, "theo": 0.5406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-08-28T11:17:21", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "NVDX1270115P00018000", "bid": 4.4, "bid_size": 658.0, "ask": 5.9, "ask_size": 1.0, "iv": 0.7979, "open_interest": 2.0, "volume": 0.0, "delta": -0.7981, "gamma": 0.0778, "vega": 0.013, "theta": -0.0097, "rho": -0.0178, "theo": 5.3703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-08-28T15:49:56", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "NVDX1270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 996.0, "iv": 0.993, "open_interest": 15.0, "volume": 0.0, "delta": 0.2216, "gamma": 0.0715, "vega": 0.0128, "theta": -0.0096, "rho": 0.0034, "theo": 0.4304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-09-24T15:23:19", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "NVDX1270115P00019000", "bid": 5.1, "bid_size": 1044.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.6846, "open_interest": 3.0, "volume": 0.0, "delta": -0.8411, "gamma": 0.0686, "vega": 0.0114, "theta": -0.0085, "rho": -0.0192, "theo": 6.2682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2025-10-22T15:36:36", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "NVDX1270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1041.0, "iv": 1.0316, "open_interest": 223.0, "volume": 0.0, "delta": 0.1849, "gamma": 0.0634, "vega": 0.0114, "theta": -0.0086, "rho": 0.0029, "theo": 0.3459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-10-29T10:27:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVDX1270115P00020000", "bid": 6.0, "bid_size": 1191.0, "ask": 7.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8759, "gamma": 0.0598, "vega": 0.0101, "theta": -0.0073, "rho": -0.0207, "theo": 7.1898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "NVDX1270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1001.0, "iv": 1.1038, "open_interest": 12.0, "volume": 0.0, "delta": 0.1549, "gamma": 0.0559, "vega": 0.0102, "theta": -0.0077, "rho": 0.0024, "theo": 0.2803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-06-16T12:01:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVDX1270115P00021000", "bid": 6.9, "bid_size": 1162.0, "ask": 8.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9039, "gamma": 0.0519, "vega": 0.0088, "theta": -0.0062, "rho": -0.022, "theo": 8.1293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "NVDX1270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1053.0, "iv": 1.1703, "open_interest": 72.0, "volume": 0.0, "delta": 0.1303, "gamma": 0.0492, "vega": 0.0091, "theta": -0.0069, "rho": 0.0021, "theo": 0.2291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-10-29T10:17:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVDX1270115P00022000", "bid": 7.8, "bid_size": 1183.0, "ask": 9.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": -0.9264, "gamma": 0.0448, "vega": 0.0075, "theta": -0.0053, "rho": -0.0232, "theo": 9.0816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2025-06-26T09:44:01", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "NVDX1270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1004.0, "iv": 1.2321, "open_interest": 9.0, "volume": 0.0, "delta": 0.1101, "gamma": 0.0432, "vega": 0.008, "theta": -0.0062, "rho": 0.0018, "theo": 0.1885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-27T11:35:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVDX1270115P00023000", "bid": 8.8, "bid_size": 1162.0, "ask": 10.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9446, "gamma": 0.0386, "vega": 0.0066, "theta": -0.0044, "rho": -0.0245, "theo": 10.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "NVDX1270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1058.0, "iv": 1.2897, "open_interest": 103.0, "volume": 0.0, "delta": 0.0934, "gamma": 0.0379, "vega": 0.0071, "theta": -0.0055, "rho": 0.0015, "theo": 0.1563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-10-07T13:39:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVDX1270115P00024000", "bid": 9.7, "bid_size": 1162.0, "ask": 11.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9592, "gamma": 0.0333, "vega": 0.0056, "theta": -0.0036, "rho": -0.0256, "theo": 11.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "NVDX1270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 971.0, "iv": 1.0842, "open_interest": 84.0, "volume": 0.0, "delta": 0.0796, "gamma": 0.0333, "vega": 0.0063, "theta": -0.0049, "rho": 0.0013, "theo": 0.1303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-06T12:40:01", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NVDX1270115P00025000", "bid": 10.5, "bid_size": 1162.0, "ask": 12.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9712, "gamma": 0.0287, "vega": 0.005, "theta": -0.0028, "rho": -0.0269, "theo": 11.9875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "NVDX1270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1005.0, "iv": 1.3945, "open_interest": 2.0, "volume": 0.0, "delta": 0.0681, "gamma": 0.0293, "vega": 0.0056, "theta": -0.0044, "rho": 0.0011, "theo": 0.1094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:15:09", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NVDX1270115P00026000", "bid": 11.5, "bid_size": 1162.0, "ask": 13.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.981, "gamma": 0.0248, "vega": 0.0042, "theta": -0.0022, "rho": -0.028, "theo": 12.9663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "NVDX1270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1005.0, "iv": 1.4424, "open_interest": 0.0, "volume": 0.0, "delta": 0.0585, "gamma": 0.0258, "vega": 0.005, "theta": -0.0039, "rho": 0.0009, "theo": 0.0923, "change": 0.0, "open": 0.0, "high": 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": "NVDX1270115P00027000", "bid": 12.4, "bid_size": 1162.0, "ask": 14.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0214, "vega": 0.0037, "theta": -0.0016, "rho": -0.0292, "theo": 13.9485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3500003814697}, {"option": "NVDX1270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1005.0, "iv": 1.4877, "open_interest": 0.0, "volume": 0.0, "delta": 0.0505, "gamma": 0.0227, "vega": 0.0044, "theta": -0.0035, "rho": 0.0008, "theo": 0.0783, "change": 0.0, "open": 0.0, "high": 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": "NVDX1270115P00028000", "bid": 13.4, "bid_size": 1162.0, "ask": 15.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0185, "vega": 0.0033, "theta": -0.0011, "rho": -0.0305, "theo": 14.9329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "NVDX1270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 955.0, "iv": 1.2109, "open_interest": 23.0, "volume": 0.0, "delta": 0.0437, "gamma": 0.0201, "vega": 0.0039, "theta": -0.0031, "rho": 0.0007, "theo": 0.0667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-07-27T13:55:46", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVDX1270115P00029000", "bid": 14.2, "bid_size": 1162.0, "ask": 16.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0161, "vega": 0.0028, "theta": -0.0006, "rho": -0.0316, "theo": 15.9195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "NVDX1270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1835.0, "iv": 1.2474, "open_interest": 440.0, "volume": 0.0, "delta": 0.038, "gamma": 0.0178, "vega": 0.0035, "theta": -0.0028, "rho": 0.0006, "theo": 0.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-05-04T14:05:39", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVDX1270115P00030000", "bid": 15.2, "bid_size": 1162.0, "ask": 17.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.014, "vega": 0.0024, "theta": -0.0002, "rho": -0.0328, "theo": 16.9076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "NVDX1270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 920.0, "iv": 1.3557, "open_interest": 156.0, "volume": 0.0, "delta": 0.0197, "gamma": 0.01, "vega": 0.002, "theta": -0.0016, "rho": 0.0003, "theo": 0.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-04T09:30:10", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NVDX1270115P00035000", "bid": 21.6, "bid_size": 1.0, "ask": 22.1, "ask_size": 1.0, "iv": 0.9686, "open_interest": 55.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0071, "vega": 0.0012, "theta": 0.0, "rho": -0.0386, "theo": 21.8618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.1, "last_trade_time": "2025-12-24T09:36:03", "percent_change": 0.0, "prev_day_close": 20.4499998092651}], "symbol": "NVDX", "security_type": "stock", "exchange_id": 3, "current_price": 10.545, "price_change": -1.595, "price_change_percent": -13.1384, "bid": 10.54, "ask": 10.55, "bid_size": 10000, "ask_size": 4500, "open": 11.53, "high": 11.62, "low": 10.5, "close": 10.545, "prev_day_close": 12.14, "volume": 7816913, "iv30": 116.157, "iv30_change": 0.997, "iv30_change_percent": 0.8658, "seqno": 16541918408, "last_trade_time": "2026-11-10T12:05:11", "tick": "up"}, "symbol": "NVDX"}