{"timestamp": "2026-11-09 23:46:33", "data": {"options": [{"option": "NVGS261120C00013000", "bid": 6.1, "bid_size": 69.0, "ask": 8.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0021, "vega": 0.0002, "theta": -0.0001, "rho": 0.0025, "theo": 7.4275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "NVGS261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 88.0, "iv": 2.2239, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0032, "vega": 0.0004, "theta": -0.0015, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 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": "NVGS261120C00014000", "bid": 4.5, "bid_size": 61.0, "ask": 7.5, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0039, "vega": 0.0004, "theta": -0.0006, "rho": 0.0027, "theo": 6.4296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "NVGS261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 88.0, "iv": 1.9378, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0055, "vega": 0.0006, "theta": -0.0021, "rho": 0.0, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 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": "NVGS261120C00015000", "bid": 4.5, "bid_size": 70.0, "ask": 5.8, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0074, "vega": 0.0007, "theta": -0.0015, "rho": 0.0029, "theo": 5.4326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "NVGS261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 89.0, "iv": 1.6673, "open_interest": 0.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0099, "vega": 0.001, "theta": -0.0031, "rho": -0.0001, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 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": "NVGS261120C00016000", "bid": 3.4, "bid_size": 70.0, "ask": 4.8, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.015, "vega": 0.0012, "theta": -0.003, "rho": 0.0031, "theo": 4.4378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "NVGS261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 74.0, "iv": 2.2069, "open_interest": 0.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0187, "vega": 0.0016, "theta": -0.0045, "rho": -0.0001, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 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": "NVGS261120C00017000", "bid": 2.4, "bid_size": 70.0, "ask": 3.9, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.032, "vega": 0.0021, "theta": -0.0054, "rho": 0.0033, "theo": 3.448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000014305115}, {"option": "NVGS261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 62.0, "iv": 1.158, "open_interest": 0.0, "volume": 0.0, "delta": -0.0354, "gamma": 0.0372, "vega": 0.0028, "theta": -0.0069, "rho": -0.0002, "theo": 0.0294, "change": 0.0, "open": 0.0, "high": 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": "NVGS261120C00018000", "bid": 1.65, "bid_size": 70.0, "ask": 3.8, "ask_size": 21.0, "iv": 0.8671, "open_interest": 0.0, "volume": 0.0, "delta": 0.9409, "gamma": 0.0718, "vega": 0.0042, "theta": -0.0096, "rho": 0.0036, "theo": 2.4715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "NVGS261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 74.0, "iv": 1.6082, "open_interest": 1.0, "volume": 0.0, "delta": -0.0733, "gamma": 0.0781, "vega": 0.005, "theta": -0.0108, "rho": -0.0005, "theo": 0.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T10:37:22", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "NVGS261120C00019000", "bid": 0.75, "bid_size": 371.0, "ask": 3.3, "ask_size": 64.0, "iv": 0.8846, "open_interest": 500.0, "volume": 0.0, "delta": 0.8536, "gamma": 0.1624, "vega": 0.0079, "theta": -0.0166, "rho": 0.0036, "theo": 1.5376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T15:38:46", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "NVGS261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 74.0, "iv": 0.6593, "open_interest": 0.0, "volume": 0.0, "delta": -0.1663, "gamma": 0.1655, "vega": 0.0089, "theta": -0.0171, "rho": -0.0011, "theo": 0.1359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "NVGS261120C00020000", "bid": 0.1, "bid_size": 942.0, "ask": 2.05, "ask_size": 25.0, "iv": 0.6201, "open_interest": 28.0, "volume": 0.0, "delta": 0.6388, "gamma": 0.291, "vega": 0.0132, "theta": -0.0244, "rho": 0.0033, "theo": 0.7521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-05T10:10:54", "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "NVGS261120P00020000", "bid": 0.25, "bid_size": 19.0, "ask": 0.85, "ask_size": 61.0, "iv": 0.5141, "open_interest": 98.0, "volume": 0.0, "delta": -0.3809, "gamma": 0.2849, "vega": 0.0134, "theta": -0.0238, "rho": -0.0024, "theo": 0.3674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T12:31:14", "percent_change": 0.0, "prev_day_close": 0.825000002980232}, {"option": "NVGS261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 104.0, "iv": 0.5554, "open_interest": 8.0, "volume": 0.0, "delta": 0.3465, "gamma": 0.2732, "vega": 0.013, "theta": -0.0238, "rho": 0.0021, "theo": 0.3023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T11:30:47", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "NVGS261120P00021000", "bid": 0.55, "bid_size": 78.0, "ask": 2.2, "ask_size": 90.0, "iv": 0.7174, "open_interest": 13.0, "volume": 0.0, "delta": -0.6651, "gamma": 0.2673, "vega": 0.0129, "theta": -0.0233, "rho": -0.0038, "theo": 0.9312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T09:52:53", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "NVGS261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 91.0, "iv": 0.5093, "open_interest": 87.0, "volume": 0.0, "delta": 0.168, "gamma": 0.1633, "vega": 0.0089, "theta": -0.0175, "rho": 0.0011, "theo": 0.1309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-10-30T13:40:03", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NVGS261120P00022000", "bid": 1.55, "bid_size": 40.0, "ask": 2.05, "ask_size": 38.0, "iv": 0.4748, "open_interest": 39.0, "volume": 20.0, "delta": -0.8388, "gamma": 0.1605, "vega": 0.0086, "theta": -0.017, "rho": -0.0046, "theo": 1.7655, "change": 0.3, "open": 2.27, "high": 2.35, "low": 1.75, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T09:36:02", "percent_change": 14.6341, "prev_day_close": 2.05000001192093}, {"option": "NVGS261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 214.0, "iv": 0.9451, "open_interest": 108.0, "volume": 0.0, "delta": 0.087, "gamma": 0.0906, "vega": 0.0056, "theta": -0.0121, "rho": 0.0006, "theo": 0.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T11:50:11", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "NVGS261120P00023000", "bid": 2.3, "bid_size": 61.0, "ask": 3.7, "ask_size": 168.0, "iv": 0.8488, "open_interest": 103.0, "volume": 0.0, "delta": -0.9175, "gamma": 0.0886, "vega": 0.0054, "theta": -0.0115, "rho": -0.005, "theo": 2.7026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-10-20T15:55:42", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "NVGS261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 226.0, "iv": 1.1165, "open_interest": 151.0, "volume": 0.0, "delta": 0.0491, "gamma": 0.052, "vega": 0.0036, "theta": -0.0084, "rho": 0.0003, "theo": 0.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-10-12T10:36:24", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "NVGS261120P00024000", "bid": 3.4, "bid_size": 34.0, "ask": 4.7, "ask_size": 73.0, "iv": 1.0635, "open_interest": 1.0, "volume": 0.0, "delta": -0.9542, "gamma": 0.0505, "vega": 0.0035, "theta": -0.0077, "rho": -0.0054, "theo": 3.6745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-24T09:30:01", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "NVGS261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 0.6137, "open_interest": 35.0, "volume": 4.0, "delta": 0.0297, "gamma": 0.0314, "vega": 0.0024, "theta": -0.006, "rho": 0.0002, "theo": 0.0228, "change": -0.14, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T09:59:02", "percent_change": -56.0, "prev_day_close": 0.25}, {"option": "NVGS261120P00025000", "bid": 4.3, "bid_size": 30.0, "ask": 5.7, "ask_size": 74.0, "iv": 1.1631, "open_interest": 0.0, "volume": 0.0, "delta": -0.9728, "gamma": 0.0303, "vega": 0.0023, "theta": -0.0052, "rho": -0.0055, "theo": 4.6601, "change": 0.0, "open": 0.0, "high": 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": "NVGS261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 72.0, "iv": 1.3065, "open_interest": 4.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0199, "vega": 0.0016, "theta": -0.0043, "rho": 0.0001, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T11:43:35", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "NVGS261120P00026000", "bid": 5.3, "bid_size": 36.0, "ask": 6.8, "ask_size": 73.0, "iv": 1.3565, "open_interest": 0.0, "volume": 0.0, "delta": -0.9829, "gamma": 0.019, "vega": 0.0015, "theta": -0.0035, "rho": -0.0058, "theo": 5.6518, "change": 0.0, "open": 0.0, "high": 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": "NVGS261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 94.0, "iv": 1.4341, "open_interest": 0.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0131, "vega": 0.0012, "theta": -0.0032, "rho": 0.0001, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 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": "NVGS261120P00027000", "bid": 6.3, "bid_size": 11.0, "ask": 7.8, "ask_size": 61.0, "iv": 1.4872, "open_interest": 0.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0124, "vega": 0.0011, "theta": -0.0023, "rho": -0.006, "theo": 6.6464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "NVGS261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 91.0, "iv": 1.6697, "open_interest": 0.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.009, "vega": 0.0008, "theta": -0.0024, "rho": 0.0001, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 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": "NVGS261120P00028000", "bid": 7.3, "bid_size": 17.0, "ask": 8.8, "ask_size": 65.0, "iv": 1.6093, "open_interest": 0.0, "volume": 0.0, "delta": -0.9925, "gamma": 0.0084, "vega": 0.0008, "theta": -0.0014, "rho": -0.0062, "theo": 7.6428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "NVGS261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 92.0, "iv": 1.6656, "open_interest": 0.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0063, "vega": 0.0006, "theta": -0.0019, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 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": "NVGS261120P00029000", "bid": 8.3, "bid_size": 15.0, "ask": 9.8, "ask_size": 61.0, "iv": 1.7243, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0059, "vega": 0.0006, "theta": -0.0007, "rho": -0.0064, "theo": 8.6401, "change": 0.0, "open": 0.0, "high": 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": "NVGS261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 92.0, "iv": 1.7716, "open_interest": 0.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0046, "vega": 0.0005, "theta": -0.0015, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 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": "NVGS261120P00030000", "bid": 9.3, "bid_size": 8.0, "ask": 10.8, "ask_size": 61.0, "iv": 1.8332, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0042, "vega": 0.0004, "theta": -0.0002, "rho": -0.0066, "theo": 9.6379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "NVGS261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 332.0, "iv": 2.0289, "open_interest": 0.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0034, "vega": 0.0004, "theta": -0.0012, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 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": "NVGS261120P00031000", "bid": 10.0, "bid_size": 69.0, "ask": 12.4, "ask_size": 59.0, "iv": 2.116, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0031, "vega": 0.0003, "theta": 0.0, "rho": -0.0068, "theo": 10.6361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "NVGS261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 331.0, "iv": 1.9675, "open_interest": 0.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0025, "vega": 0.0003, "theta": -0.0009, "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": 0.25}, {"option": "NVGS261120P00032000", "bid": 10.9, "bid_size": 69.0, "ask": 13.3, "ask_size": 59.0, "iv": 2.0986, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0023, "vega": 0.0003, "theta": 0.0, "rho": -0.007, "theo": 11.6345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "NVGS261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 317.0, "iv": 2.1917, "open_interest": 0.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0019, "vega": 0.0002, "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": 0.25}, {"option": "NVGS261120P00033000", "bid": 11.9, "bid_size": 69.0, "ask": 14.3, "ask_size": 59.0, "iv": 2.1939, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0017, "vega": 0.0002, "theta": 0.0, "rho": -0.0072, "theo": 12.6332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "NVGS261218C00012000", "bid": 6.5, "bid_size": 84.0, "ask": 10.4, "ask_size": 60.0, "iv": 0.9421, "open_interest": 0.0, "volume": 0.0, "delta": 0.9517, "gamma": 0.0159, "vega": 0.0066, "theta": -0.0106, "rho": 0.0067, "theo": 8.5364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "NVGS261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 310.0, "iv": 1.3449, "open_interest": 153.0, "volume": 0.0, "delta": -0.0529, "gamma": 0.0144, "vega": 0.0072, "theta": -0.0102, "rho": -0.0013, "theo": 0.1905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T09:31:21", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "NVGS261218C00013000", "bid": 6.3, "bid_size": 76.0, "ask": 7.8, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9404, "gamma": 0.0205, "vega": 0.0076, "theta": -0.0111, "rho": 0.0073, "theo": 7.5566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "NVGS261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 186.0, "iv": 1.1822, "open_interest": 10.0, "volume": 0.0, "delta": -0.0639, "gamma": 0.0186, "vega": 0.0083, "theta": -0.0106, "rho": -0.0016, "theo": 0.2102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T09:32:25", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "NVGS261218C00014000", "bid": 5.3, "bid_size": 76.0, "ask": 6.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9259, "gamma": 0.0267, "vega": 0.0088, "theta": -0.0116, "rho": 0.0079, "theo": 6.5801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "NVGS261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 121.0, "iv": 1.03, "open_interest": 2.0, "volume": 0.0, "delta": -0.0779, "gamma": 0.0243, "vega": 0.0097, "theta": -0.011, "rho": -0.0019, "theo": 0.2338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-07-27T09:32:47", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "NVGS261218C00015000", "bid": 4.4, "bid_size": 242.0, "ask": 5.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 102.0, "volume": 0.0, "delta": 0.9071, "gamma": 0.035, "vega": 0.0109, "theta": -0.012, "rho": 0.0097, "theo": 5.6104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.27, "last_trade_time": "2026-09-14T10:47:18", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "NVGS261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 235.0, "iv": 0.8862, "open_interest": 41.0, "volume": 0.0, "delta": -0.0961, "gamma": 0.0322, "vega": 0.0114, "theta": -0.0114, "rho": -0.0023, "theo": 0.2632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:43:46", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "NVGS261218C00016000", "bid": 3.4, "bid_size": 85.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8814, "gamma": 0.0465, "vega": 0.0128, "theta": -0.0123, "rho": 0.0104, "theo": 4.6496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "NVGS261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 74.0, "iv": 0.7486, "open_interest": 5.0, "volume": 0.0, "delta": -0.1208, "gamma": 0.0433, "vega": 0.0134, "theta": -0.0118, "rho": -0.0028, "theo": 0.3014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-04T10:04:38", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "NVGS261218C00017000", "bid": 2.5, "bid_size": 84.0, "ask": 4.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.8452, "gamma": 0.0628, "vega": 0.0156, "theta": -0.0126, "rho": 0.012, "theo": 3.7043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.03, "last_trade_time": "2026-07-01T13:21:18", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "NVGS261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 103.0, "iv": 0.6153, "open_interest": 30.0, "volume": 0.0, "delta": -0.1557, "gamma": 0.0594, "vega": 0.0159, "theta": -0.0122, "rho": -0.0036, "theo": 0.3543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-05-20T15:19:12", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "NVGS261218C00018000", "bid": 1.8, "bid_size": 81.0, "ask": 3.8, "ask_size": 26.0, "iv": 0.5226, "open_interest": 1.0, "volume": 0.0, "delta": 0.7914, "gamma": 0.0861, "vega": 0.019, "theta": -0.0127, "rho": 0.0132, "theo": 2.7871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.76, "last_trade_time": "2026-06-29T11:37:44", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "NVGS261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 74.0, "iv": 0.4837, "open_interest": 10.0, "volume": 0.0, "delta": -0.2079, "gamma": 0.0832, "vega": 0.0191, "theta": -0.0126, "rho": -0.0047, "theo": 0.4348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-26T15:33:51", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "NVGS261218C00019000", "bid": 1.0, "bid_size": 85.0, "ask": 2.3, "ask_size": 26.0, "iv": 0.3102, "open_interest": 12.0, "volume": 0.0, "delta": 0.7073, "gamma": 0.1178, "vega": 0.0227, "theta": -0.0129, "rho": 0.0132, "theo": 1.9318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.88, "last_trade_time": "2026-09-16T13:52:01", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "NVGS261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 72.0, "iv": 0.396, "open_interest": 12.0, "volume": 0.0, "delta": -0.2906, "gamma": 0.1163, "vega": 0.0228, "theta": -0.0129, "rho": -0.0065, "theo": 0.5763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-08-06T09:31:10", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "NVGS261218C00020000", "bid": 0.45, "bid_size": 322.0, "ask": 2.45, "ask_size": 195.0, "iv": 0.4819, "open_interest": 223.0, "volume": 0.0, "delta": 0.5786, "gamma": 0.1477, "vega": 0.0259, "theta": -0.0131, "rho": 0.0117, "theo": 1.2265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T13:55:06", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "NVGS261218P00020000", "bid": 0.45, "bid_size": 9.0, "ask": 2.45, "ask_size": 199.0, "iv": 0.62, "open_interest": 79.0, "volume": 0.0, "delta": -0.4188, "gamma": 0.148, "vega": 0.0259, "theta": -0.0132, "rho": -0.0091, "theo": 0.8673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-05T15:36:26", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "NVGS261218C00021000", "bid": 0.05, "bid_size": 1077.0, "ask": 1.2, "ask_size": 40.0, "iv": 0.338, "open_interest": 201.0, "volume": 0.0, "delta": 0.4327, "gamma": 0.1457, "vega": 0.0261, "theta": -0.0135, "rho": 0.0089, "theo": 0.7934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-11-04T11:09:25", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "NVGS261218P00021000", "bid": 0.9, "bid_size": 24.0, "ask": 2.2, "ask_size": 99.0, "iv": 0.4485, "open_interest": 32.0, "volume": 0.0, "delta": -0.5654, "gamma": 0.1466, "vega": 0.0261, "theta": -0.0135, "rho": -0.0119, "theo": 1.4309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-10-16T12:10:11", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "NVGS261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 42.0, "iv": 0.3576, "open_interest": 22.0, "volume": 0.0, "delta": 0.325, "gamma": 0.12, "vega": 0.0239, "theta": -0.0137, "rho": 0.0067, "theo": 0.5829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-02T13:08:10", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "NVGS261218P00022000", "bid": 1.65, "bid_size": 21.0, "ask": 3.7, "ask_size": 71.0, "iv": 0.6324, "open_interest": 15.0, "volume": 0.0, "delta": -0.6738, "gamma": 0.1211, "vega": 0.0239, "theta": -0.0136, "rho": -0.0137, "theo": 2.2178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-08-05T09:32:38", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "NVGS261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 20.0, "iv": 0.3908, "open_interest": 124.0, "volume": 0.0, "delta": 0.2563, "gamma": 0.0955, "vega": 0.0214, "theta": -0.0137, "rho": 0.0052, "theo": 0.4718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-16T10:11:07", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "NVGS261218P00023000", "bid": 2.5, "bid_size": 15.0, "ask": 3.7, "ask_size": 69.0, "iv": 0.5013, "open_interest": 2.0, "volume": 0.0, "delta": -0.743, "gamma": 0.0966, "vega": 0.0213, "theta": -0.0136, "rho": -0.0149, "theo": 3.1041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.61, "last_trade_time": "2026-09-03T11:50:41", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "NVGS261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 143.0, "iv": 0.5441, "open_interest": 105.0, "volume": 0.0, "delta": 0.2108, "gamma": 0.0772, "vega": 0.0192, "theta": -0.0136, "rho": 0.0043, "theo": 0.403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-26T09:45:44", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "NVGS261218P00024000", "bid": 3.4, "bid_size": 14.0, "ask": 4.7, "ask_size": 67.0, "iv": 0.5678, "open_interest": 0.0, "volume": 0.0, "delta": -0.7889, "gamma": 0.0782, "vega": 0.0191, "theta": -0.0135, "rho": -0.0156, "theo": 4.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.03, "last_trade_time": "2026-06-29T15:36:44", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "NVGS261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 228.0, "iv": 0.6234, "open_interest": 342.0, "volume": 0.0, "delta": 0.1789, "gamma": 0.0637, "vega": 0.0174, "theta": -0.0135, "rho": 0.0036, "theo": 0.3553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T09:35:08", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "NVGS261218P00025000", "bid": 4.4, "bid_size": 5.0, "ask": 5.7, "ask_size": 61.0, "iv": 0.6501, "open_interest": 1.0, "volume": 0.0, "delta": -0.8213, "gamma": 0.0648, "vega": 0.0172, "theta": -0.0133, "rho": -0.0162, "theo": 4.9831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-06-29T12:22:09", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "NVGS261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 145.0, "iv": 0.6964, "open_interest": 115.0, "volume": 0.0, "delta": 0.1553, "gamma": 0.0538, "vega": 0.0159, "theta": -0.0133, "rho": 0.0031, "theo": 0.3198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-15T09:47:45", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "NVGS261218P00026000", "bid": 5.3, "bid_size": 13.0, "ask": 6.8, "ask_size": 69.0, "iv": 0.726, "open_interest": 0.0, "volume": 0.0, "delta": -0.8452, "gamma": 0.0548, "vega": 0.0157, "theta": -0.013, "rho": -0.0166, "theo": 5.9456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "NVGS261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 90.0, "iv": 0.7642, "open_interest": 0.0, "volume": 0.0, "delta": 0.1371, "gamma": 0.0461, "vega": 0.0146, "theta": -0.0131, "rho": 0.0027, "theo": 0.2919, "change": 0.0, "open": 0.0, "high": 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": "NVGS261218P00027000", "bid": 6.3, "bid_size": 12.0, "ask": 7.8, "ask_size": 59.0, "iv": 0.7966, "open_interest": 0.0, "volume": 0.0, "delta": -0.8637, "gamma": 0.0472, "vega": 0.0144, "theta": -0.0127, "rho": -0.0168, "theo": 6.9157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "NVGS261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 90.0, "iv": 0.8276, "open_interest": 2.0, "volume": 0.0, "delta": 0.1228, "gamma": 0.0402, "vega": 0.0135, "theta": -0.0128, "rho": 0.0024, "theo": 0.2693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-05-19T09:33:04", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "NVGS261218P00028000", "bid": 7.3, "bid_size": 15.0, "ask": 8.8, "ask_size": 65.0, "iv": 0.8628, "open_interest": 0.0, "volume": 0.0, "delta": -0.8783, "gamma": 0.0412, "vega": 0.0132, "theta": -0.0124, "rho": -0.017, "theo": 7.8913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "NVGS261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 93.0, "iv": 0.8872, "open_interest": 0.0, "volume": 0.0, "delta": 0.1111, "gamma": 0.0355, "vega": 0.0126, "theta": -0.0126, "rho": 0.0022, "theo": 0.2505, "change": 0.0, "open": 0.0, "high": 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": "NVGS261218P00029000", "bid": 8.3, "bid_size": 17.0, "ask": 9.8, "ask_size": 65.0, "iv": 0.9252, "open_interest": 0.0, "volume": 0.0, "delta": -0.8902, "gamma": 0.0364, "vega": 0.0123, "theta": -0.0121, "rho": -0.0173, "theo": 8.8706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "NVGS261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 91.0, "iv": 0.9436, "open_interest": 1.0, "volume": 0.0, "delta": 0.1014, "gamma": 0.0316, "vega": 0.0118, "theta": -0.0124, "rho": 0.002, "theo": 0.2344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-24T09:33:38", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "NVGS261218P00030000", "bid": 9.3, "bid_size": 10.0, "ask": 10.8, "ask_size": 59.0, "iv": 0.9844, "open_interest": 0.0, "volume": 0.0, "delta": -0.9001, "gamma": 0.0325, "vega": 0.0114, "theta": -0.0118, "rho": -0.0171, "theo": 9.8528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "NVGS261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 90.0, "iv": 0.997, "open_interest": 0.0, "volume": 0.0, "delta": 0.0933, "gamma": 0.0285, "vega": 0.0111, "theta": -0.0121, "rho": 0.0018, "theo": 0.2205, "change": 0.0, "open": 0.0, "high": 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": "NVGS261218P00031000", "bid": 10.0, "bid_size": 84.0, "ask": 12.4, "ask_size": 55.0, "iv": 1.1356, "open_interest": 0.0, "volume": 0.0, "delta": -0.9085, "gamma": 0.0293, "vega": 0.0107, "theta": -0.0115, "rho": -0.0174, "theo": 10.8373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "NVGS261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 327.0, "iv": 1.1171, "open_interest": 0.0, "volume": 0.0, "delta": 0.0864, "gamma": 0.0258, "vega": 0.0104, "theta": -0.0119, "rho": 0.0017, "theo": 0.2084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "NVGS261218P00032000", "bid": 10.9, "bid_size": 76.0, "ask": 13.3, "ask_size": 57.0, "iv": 1.1279, "open_interest": 0.0, "volume": 0.0, "delta": -0.9156, "gamma": 0.0266, "vega": 0.01, "theta": -0.0112, "rho": -0.0175, "theo": 11.8236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "NVGS270319C00013000", "bid": 5.7, "bid_size": 76.0, "ask": 9.7, "ask_size": 40.0, "iv": 0.7158, "open_interest": 0.0, "volume": 0.0, "delta": 0.9052, "gamma": 0.0262, "vega": 0.019, "theta": -0.006, "rho": 0.0202, "theo": 7.6323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "NVGS270319P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 141.0, "iv": 0.7588, "open_interest": 1.0, "volume": 0.0, "delta": -0.0977, "gamma": 0.0207, "vega": 0.0209, "theta": -0.0054, "rho": -0.0085, "theo": 0.454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-11T09:30:02", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "NVGS270319C00014000", "bid": 4.8, "bid_size": 76.0, "ask": 8.1, "ask_size": 3.0, "iv": 0.4731, "open_interest": 0.0, "volume": 0.0, "delta": 0.8854, "gamma": 0.0319, "vega": 0.0218, "theta": -0.006, "rho": 0.0223, "theo": 6.6754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "NVGS270319P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 104.0, "iv": 0.5576, "open_interest": 4.0, "volume": 0.0, "delta": -0.1162, "gamma": 0.0261, "vega": 0.0237, "theta": -0.0055, "rho": -0.01, "theo": 0.4967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-24T09:30:02", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "NVGS270319C00015000", "bid": 4.3, "bid_size": 66.0, "ask": 7.0, "ask_size": 18.0, "iv": 0.5149, "open_interest": 0.0, "volume": 0.0, "delta": 0.8601, "gamma": 0.0388, "vega": 0.025, "theta": -0.0058, "rho": 0.0242, "theo": 5.727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "NVGS270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.4783, "open_interest": 1.0, "volume": 0.0, "delta": -0.1393, "gamma": 0.0331, "vega": 0.0268, "theta": -0.0056, "rho": -0.0118, "theo": 0.5479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-07-24T09:30:02", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "NVGS270319C00016000", "bid": 3.5, "bid_size": 85.0, "ask": 6.2, "ask_size": 6.0, "iv": 0.5052, "open_interest": 3.0, "volume": 0.0, "delta": 0.8285, "gamma": 0.0478, "vega": 0.0293, "theta": -0.0057, "rho": 0.027, "theo": 4.7929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.23, "last_trade_time": "2026-10-15T09:47:45", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "NVGS270319P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 120.0, "iv": 0.6357, "open_interest": 2.0, "volume": 0.0, "delta": -0.169, "gamma": 0.0422, "vega": 0.0304, "theta": -0.0056, "rho": -0.0142, "theo": 0.6123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-07-24T09:30:02", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "NVGS270319C00017000", "bid": 2.5, "bid_size": 58.0, "ask": 5.3, "ask_size": 19.0, "iv": 0.4345, "open_interest": 0.0, "volume": 0.0, "delta": 0.7871, "gamma": 0.0595, "vega": 0.0336, "theta": -0.0057, "rho": 0.0287, "theo": 3.8807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "NVGS270319P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 122.0, "iv": 0.6001, "open_interest": 3.0, "volume": 0.0, "delta": -0.2082, "gamma": 0.0544, "vega": 0.0346, "theta": -0.0056, "rho": -0.0174, "theo": 0.6982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-09T09:30:02", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "NVGS270319C00018000", "bid": 2.2, "bid_size": 55.0, "ask": 3.7, "ask_size": 3.0, "iv": 0.3619, "open_interest": 6.0, "volume": 0.0, "delta": 0.7311, "gamma": 0.0748, "vega": 0.0385, "theta": -0.0057, "rho": 0.0298, "theo": 3.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.56, "last_trade_time": "2026-09-15T10:07:17", "percent_change": 0.0, "prev_day_close": 2.9750000834465}, {"option": "NVGS270319P00018000", "bid": 0.2, "bid_size": 3.0, "ask": 2.9, "ask_size": 94.0, "iv": 0.5564, "open_interest": 2.0, "volume": 0.0, "delta": -0.2618, "gamma": 0.07, "vega": 0.0392, "theta": -0.0056, "rho": -0.0218, "theo": 0.8226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-09-11T15:12:49", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "NVGS270319C00019000", "bid": 1.15, "bid_size": 111.0, "ask": 3.9, "ask_size": 20.0, "iv": 0.4062, "open_interest": 3.0, "volume": 0.0, "delta": 0.6538, "gamma": 0.0927, "vega": 0.0434, "theta": -0.0056, "rho": 0.0296, "theo": 2.211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-10-19T14:00:26", "percent_change": 0.0, "prev_day_close": 2.50000005960464}, {"option": "NVGS270319P00019000", "bid": 0.35, "bid_size": 36.0, "ask": 3.1, "ask_size": 96.0, "iv": 0.4935, "open_interest": 14.0, "volume": 0.0, "delta": -0.3362, "gamma": 0.0882, "vega": 0.0437, "theta": -0.0055, "rho": -0.028, "theo": 1.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-10-08T12:57:04", "percent_change": 0.0, "prev_day_close": 1.87500004470348}, {"option": "NVGS270319C00020000", "bid": 1.05, "bid_size": 142.0, "ask": 3.8, "ask_size": 145.0, "iv": 0.4937, "open_interest": 20.0, "volume": 0.0, "delta": 0.5532, "gamma": 0.1062, "vega": 0.0469, "theta": -0.0056, "rho": 0.0277, "theo": 1.5639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-04T09:33:20", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "NVGS270319P00020000", "bid": 0.35, "bid_size": 555.0, "ask": 3.5, "ask_size": 221.0, "iv": 0.4283, "open_interest": 51.0, "volume": 0.0, "delta": -0.4333, "gamma": 0.1022, "vega": 0.0468, "theta": -0.0054, "rho": -0.0362, "theo": 1.3703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-05T15:36:09", "percent_change": 0.0, "prev_day_close": 2.12500002980232}, {"option": "NVGS270319C00021000", "bid": 0.25, "bid_size": 1016.0, "ask": 3.2, "ask_size": 222.0, "iv": 0.4345, "open_interest": 115.0, "volume": 0.0, "delta": 0.4481, "gamma": 0.1052, "vega": 0.0472, "theta": -0.0056, "rho": 0.0239, "theo": 1.1359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-10-28T13:17:47", "percent_change": 0.0, "prev_day_close": 1.75000002980232}, {"option": "NVGS270319P00021000", "bid": 1.25, "bid_size": 86.0, "ask": 2.6, "ask_size": 98.0, "iv": 0.3082, "open_interest": 1.0, "volume": 20.0, "delta": -0.5349, "gamma": 0.1023, "vega": 0.047, "theta": -0.0054, "rho": -0.0453, "theo": 1.9339, "change": -0.2, "open": 2.32, "high": 2.4, "low": 1.8, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T09:36:02", "percent_change": -7.69231, "prev_day_close": 2.60000002384186}, {"option": "NVGS270319C00022000", "bid": 0.05, "bid_size": 1042.0, "ask": 3.4, "ask_size": 238.0, "iv": 0.5099, "open_interest": 74.0, "volume": 0.0, "delta": 0.3642, "gamma": 0.0934, "vega": 0.045, "theta": -0.0057, "rho": 0.0202, "theo": 0.8935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.53, "last_trade_time": "2026-10-21T09:57:52", "percent_change": 0.0, "prev_day_close": 1.49999995529652}, {"option": "NVGS270319P00022000", "bid": 2.0, "bid_size": 25.0, "ask": 3.5, "ask_size": 73.0, "iv": 0.3458, "open_interest": 1.0, "volume": 0.0, "delta": -0.6166, "gamma": 0.0916, "vega": 0.0448, "theta": -0.0054, "rho": -0.0529, "theo": 2.6799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-24T09:30:01", "percent_change": 0.0, "prev_day_close": 3.22499996423721}, {"option": "NVGS270319C00023000", "bid": 0.2, "bid_size": 514.0, "ask": 1.7, "ask_size": 154.0, "iv": 0.4045, "open_interest": 245.0, "volume": 0.0, "delta": 0.3045, "gamma": 0.0799, "vega": 0.0421, "theta": -0.0058, "rho": 0.0172, "theo": 0.7533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.23, "last_trade_time": "2026-10-14T12:36:35", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "NVGS270319P00023000", "bid": 2.8, "bid_size": 3.0, "ask": 4.6, "ask_size": 30.0, "iv": 0.3993, "open_interest": 1.0, "volume": 0.0, "delta": -0.6752, "gamma": 0.079, "vega": 0.0419, "theta": -0.0054, "rho": -0.0582, "theo": 3.5264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-09-24T09:30:01", "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "NVGS270319C00024000", "bid": 0.2, "bid_size": 5.0, "ask": 2.75, "ask_size": 116.0, "iv": 0.5796, "open_interest": 35.0, "volume": 0.0, "delta": 0.262, "gamma": 0.0684, "vega": 0.0392, "theta": -0.0058, "rho": 0.015, "theo": 0.6637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.77, "last_trade_time": "2026-09-18T15:40:42", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NVGS270319P00024000", "bid": 3.1, "bid_size": 85.0, "ask": 5.8, "ask_size": 44.0, "iv": 0.3958, "open_interest": 0.0, "volume": 0.0, "delta": -0.7175, "gamma": 0.0681, "vega": 0.0392, "theta": -0.0053, "rho": -0.0615, "theo": 4.4233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "NVGS270319C00025000", "bid": 0.1, "bid_size": 26.0, "ask": 0.6, "ask_size": 37.0, "iv": 0.3447, "open_interest": 1117.0, "volume": 0.0, "delta": 0.2307, "gamma": 0.0592, "vega": 0.0367, "theta": -0.0058, "rho": 0.0133, "theo": 0.6012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-04T09:33:20", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "NVGS270319P00025000", "bid": 3.8, "bid_size": 50.0, "ask": 6.2, "ask_size": 10.0, "iv": 0.3117, "open_interest": 0.0, "volume": 0.0, "delta": -0.7491, "gamma": 0.0594, "vega": 0.0368, "theta": -0.0053, "rho": -0.0635, "theo": 5.3475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "NVGS270319C00026000", "bid": 0.25, "bid_size": 1.0, "ask": 0.55, "ask_size": 66.0, "iv": 0.4009, "open_interest": 23.0, "volume": 25.0, "delta": 0.2067, "gamma": 0.0519, "vega": 0.0344, "theta": -0.0059, "rho": 0.0119, "theo": 0.5543, "change": -0.095, "open": 0.25, "high": 0.35, "low": 0.25, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T10:43:05", "percent_change": -25.3333, "prev_day_close": 0.375}, {"option": "NVGS270319P00026000", "bid": 4.6, "bid_size": 50.0, "ask": 7.1, "ask_size": 15.0, "iv": 0.2876, "open_interest": 0.0, "volume": 0.0, "delta": -0.7736, "gamma": 0.0524, "vega": 0.0346, "theta": -0.0052, "rho": -0.0648, "theo": 6.2881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "NVGS270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 41.0, "iv": 0.4296, "open_interest": 0.0, "volume": 0.0, "delta": 0.1877, "gamma": 0.0461, "vega": 0.0325, "theta": -0.0059, "rho": 0.0108, "theo": 0.5177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "NVGS270319P00027000", "bid": 5.4, "bid_size": 40.0, "ask": 8.1, "ask_size": 10.0, "iv": 0.252, "open_interest": 0.0, "volume": 0.0, "delta": -0.7933, "gamma": 0.0469, "vega": 0.0327, "theta": -0.0052, "rho": -0.0655, "theo": 7.2394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "NVGS270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 131.0, "iv": 0.4642, "open_interest": 39.0, "volume": 0.0, "delta": 0.1724, "gamma": 0.0414, "vega": 0.0309, "theta": -0.0059, "rho": 0.0099, "theo": 0.4877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-23T11:32:21", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "NVGS270319P00028000", "bid": 6.3, "bid_size": 1.0, "ask": 9.8, "ask_size": 11.0, "iv": 0.4516, "open_interest": 0.0, "volume": 0.0, "delta": -0.8094, "gamma": 0.0424, "vega": 0.031, "theta": -0.0051, "rho": -0.0658, "theo": 8.1981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "NVGS270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 67.0, "iv": 0.4968, "open_interest": 1.0, "volume": 0.0, "delta": 0.1596, "gamma": 0.0375, "vega": 0.0293, "theta": -0.0059, "rho": 0.0092, "theo": 0.4628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-25T09:30:01", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "NVGS270319P00029000", "bid": 7.3, "bid_size": 1.0, "ask": 10.8, "ask_size": 11.0, "iv": 0.4878, "open_interest": 0.0, "volume": 0.0, "delta": -0.823, "gamma": 0.0387, "vega": 0.0295, "theta": -0.005, "rho": -0.0664, "theo": 9.1624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "NVGS270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 69.0, "iv": 0.5644, "open_interest": 0.0, "volume": 0.0, "delta": 0.1489, "gamma": 0.0342, "vega": 0.028, "theta": -0.0058, "rho": 0.0086, "theo": 0.4415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "NVGS270319P00030000", "bid": 8.3, "bid_size": 1.0, "ask": 11.8, "ask_size": 11.0, "iv": 0.5222, "open_interest": 0.0, "volume": 0.0, "delta": -0.8346, "gamma": 0.0356, "vega": 0.0282, "theta": -0.005, "rho": -0.0664, "theo": 10.1309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "NVGS270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 68.0, "iv": 0.6122, "open_interest": 0.0, "volume": 0.0, "delta": 0.1398, "gamma": 0.0315, "vega": 0.0269, "theta": -0.0058, "rho": 0.008, "theo": 0.4229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "NVGS270319P00031000", "bid": 9.3, "bid_size": 1.0, "ask": 12.8, "ask_size": 8.0, "iv": 0.5551, "open_interest": 0.0, "volume": 0.0, "delta": -0.8447, "gamma": 0.0331, "vega": 0.027, "theta": -0.0049, "rho": -0.0668, "theo": 11.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "NVGS270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 349.0, "iv": 0.8084, "open_interest": 0.0, "volume": 0.0, "delta": 0.1318, "gamma": 0.0291, "vega": 0.0258, "theta": -0.0058, "rho": 0.0075, "theo": 0.4066, "change": 0.0, "open": 0.0, "high": 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": "NVGS270319P00032000", "bid": 10.3, "bid_size": 1.0, "ask": 13.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8535, "gamma": 0.0308, "vega": 0.0258, "theta": -0.0048, "rho": -0.0667, "theo": 12.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "NVGS270617C00013000", "bid": 6.1, "bid_size": 76.0, "ask": 9.8, "ask_size": 36.0, "iv": 0.6252, "open_interest": 0.0, "volume": 0.0, "delta": 0.8788, "gamma": 0.0214, "vega": 0.029, "theta": -0.0028, "rho": 0.0386, "theo": 7.9079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "NVGS270617P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 66.0, "iv": 0.7792, "open_interest": 0.0, "volume": 0.0, "delta": -0.1177, "gamma": 0.0205, "vega": 0.0308, "theta": -0.0041, "rho": -0.0174, "theo": 0.6862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NVGS270617C00014000", "bid": 5.2, "bid_size": 76.0, "ask": 8.8, "ask_size": 36.0, "iv": 0.5601, "open_interest": 0.0, "volume": 0.0, "delta": 0.8578, "gamma": 0.0262, "vega": 0.0334, "theta": -0.003, "rho": 0.0428, "theo": 6.9805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "NVGS270617P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 3.0, "iv": 0.4699, "open_interest": 0.0, "volume": 0.0, "delta": -0.1381, "gamma": 0.0252, "vega": 0.0345, "theta": -0.0042, "rho": -0.0201, "theo": 0.7463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "NVGS270617C00015000", "bid": 4.1, "bid_size": 85.0, "ask": 7.6, "ask_size": 17.0, "iv": 0.4408, "open_interest": 0.0, "volume": 0.0, "delta": 0.8323, "gamma": 0.0321, "vega": 0.037, "theta": -0.0033, "rho": 0.0454, "theo": 6.067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "NVGS270617P00015000", "bid": 0.2, "bid_size": 5.0, "ask": 2.75, "ask_size": 62.0, "iv": 0.6624, "open_interest": 0.0, "volume": 0.0, "delta": -0.163, "gamma": 0.0311, "vega": 0.0384, "theta": -0.0042, "rho": -0.0233, "theo": 0.8193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "NVGS270617C00016000", "bid": 4.8, "bid_size": 5.0, "ask": 5.9, "ask_size": 3.0, "iv": 0.4956, "open_interest": 0.0, "volume": 0.0, "delta": 0.8007, "gamma": 0.0395, "vega": 0.042, "theta": -0.0035, "rho": 0.0491, "theo": 5.1725, "change": 0.0, "open": 0.0, "high": 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": "NVGS270617P00016000", "bid": 0.15, "bid_size": 4.0, "ask": 2.9, "ask_size": 62.0, "iv": 0.5909, "open_interest": 0.0, "volume": 0.0, "delta": -0.1938, "gamma": 0.0383, "vega": 0.0428, "theta": -0.0042, "rho": -0.0273, "theo": 0.9116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "NVGS270617C00017000", "bid": 3.1, "bid_size": 80.0, "ask": 5.9, "ask_size": 3.0, "iv": 0.4507, "open_interest": 0.0, "volume": 0.0, "delta": 0.7609, "gamma": 0.0484, "vega": 0.0463, "theta": -0.0037, "rho": 0.0502, "theo": 4.3092, "change": 0.0, "open": 0.0, "high": 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": "NVGS270617P00017000", "bid": 0.05, "bid_size": 996.0, "ask": 3.1, "ask_size": 98.0, "iv": 0.521, "open_interest": 1.0, "volume": 0.0, "delta": -0.2328, "gamma": 0.0471, "vega": 0.0476, "theta": -0.0042, "rho": -0.0323, "theo": 1.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T09:31:24", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "NVGS270617C00018000", "bid": 2.4, "bid_size": 52.0, "ask": 5.2, "ask_size": 28.0, "iv": 0.431, "open_interest": 0.0, "volume": 0.0, "delta": 0.7103, "gamma": 0.0586, "vega": 0.0517, "theta": -0.0038, "rho": 0.0517, "theo": 3.4973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "NVGS270617P00018000", "bid": 0.6, "bid_size": 4.0, "ask": 3.0, "ask_size": 49.0, "iv": 0.4842, "open_interest": 0.0, "volume": 0.0, "delta": -0.2826, "gamma": 0.0572, "vega": 0.0525, "theta": -0.0042, "rho": -0.0388, "theo": 1.2075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "NVGS270617C00019000", "bid": 2.1, "bid_size": 72.0, "ask": 3.9, "ask_size": 3.0, "iv": 0.3853, "open_interest": 0.0, "volume": 0.0, "delta": 0.6465, "gamma": 0.0688, "vega": 0.0566, "theta": -0.004, "rho": 0.0511, "theo": 2.7701, "change": 0.0, "open": 0.0, "high": 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": "NVGS270617P00019000", "bid": 0.2, "bid_size": 946.0, "ask": 3.6, "ask_size": 55.0, "iv": 0.4207, "open_interest": 0.0, "volume": 0.0, "delta": -0.345, "gamma": 0.0674, "vega": 0.057, "theta": -0.0042, "rho": -0.047, "theo": 1.4654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499999701977}, {"option": "NVGS270617C00020000", "bid": 1.6, "bid_size": 76.0, "ask": 4.4, "ask_size": 32.0, "iv": 0.4672, "open_interest": 40.0, "volume": 0.0, "delta": 0.572, "gamma": 0.0759, "vega": 0.06, "theta": -0.0042, "rho": 0.0483, "theo": 2.1751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-02T09:49:10", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "NVGS270617P00020000", "bid": 0.65, "bid_size": 82.0, "ask": 3.8, "ask_size": 50.0, "iv": 0.391, "open_interest": 0.0, "volume": 0.0, "delta": -0.418, "gamma": 0.0746, "vega": 0.0602, "theta": -0.0042, "rho": -0.0567, "theo": 1.8546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "NVGS270617C00021000", "bid": 0.65, "bid_size": 70.0, "ask": 3.8, "ask_size": 50.0, "iv": 0.4078, "open_interest": 1.0, "volume": 0.0, "delta": 0.4963, "gamma": 0.077, "vega": 0.0613, "theta": -0.0043, "rho": 0.0438, "theo": 1.7429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-10-22T14:54:22", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "NVGS270617P00021000", "bid": 1.15, "bid_size": 82.0, "ask": 4.2, "ask_size": 50.0, "iv": 0.3732, "open_interest": 0.0, "volume": 0.0, "delta": -0.4922, "gamma": 0.076, "vega": 0.0613, "theta": -0.0041, "rho": -0.0669, "theo": 2.4052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999989271164}, {"option": "NVGS270617C00022000", "bid": 1.0, "bid_size": 41.0, "ask": 2.35, "ask_size": 10.0, "iv": 0.3771, "open_interest": 40.0, "volume": 0.0, "delta": 0.4302, "gamma": 0.0731, "vega": 0.0606, "theta": -0.0045, "rho": 0.0392, "theo": 1.4547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-02T09:49:10", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "NVGS270617P00022000", "bid": 2.4, "bid_size": 4.0, "ask": 4.2, "ask_size": 49.0, "iv": 0.3742, "open_interest": 0.0, "volume": 0.0, "delta": -0.5573, "gamma": 0.0726, "vega": 0.0605, "theta": -0.0041, "rho": -0.0755, "theo": 3.0981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "NVGS270617C00023000", "bid": 0.05, "bid_size": 943.0, "ask": 3.4, "ask_size": 53.0, "iv": 0.4367, "open_interest": 0.0, "volume": 0.0, "delta": 0.3774, "gamma": 0.067, "vega": 0.0588, "theta": -0.0046, "rho": 0.0351, "theo": 1.2638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75000002980232}, {"option": "NVGS270617P00023000", "bid": 3.1, "bid_size": 10.0, "ask": 4.9, "ask_size": 42.0, "iv": 0.3783, "open_interest": 0.0, "volume": 0.0, "delta": -0.6098, "gamma": 0.067, "vega": 0.0586, "theta": -0.004, "rho": -0.0826, "theo": 3.8874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "NVGS270617C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 51.0, "iv": 0.4358, "open_interest": 0.0, "volume": 0.0, "delta": 0.3361, "gamma": 0.0607, "vega": 0.0565, "theta": -0.0047, "rho": 0.0317, "theo": 1.1315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000000074506}, {"option": "NVGS270617P00024000", "bid": 3.7, "bid_size": 5.0, "ask": 5.6, "ask_size": 31.0, "iv": 0.365, "open_interest": 0.0, "volume": 0.0, "delta": -0.6514, "gamma": 0.0613, "vega": 0.0563, "theta": -0.004, "rho": -0.0874, "theo": 4.7352, "change": 0.0, "open": 0.0, "high": 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": "NVGS270617C00025000", "bid": 0.2, "bid_size": 3.0, "ask": 1.35, "ask_size": 7.0, "iv": 0.3525, "open_interest": 0.0, "volume": 0.0, "delta": 0.3035, "gamma": 0.055, "vega": 0.0543, "theta": -0.0048, "rho": 0.029, "theo": 1.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "NVGS270617P00025000", "bid": 3.9, "bid_size": 85.0, "ask": 6.9, "ask_size": 40.0, "iv": 0.3603, "open_interest": 0.0, "volume": 0.0, "delta": -0.6847, "gamma": 0.0562, "vega": 0.0541, "theta": -0.0039, "rho": -0.0911, "theo": 5.619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "NVGS270617C00026000", "bid": 0.15, "bid_size": 1.0, "ask": 2.75, "ask_size": 46.0, "iv": 0.5141, "open_interest": 0.0, "volume": 0.0, "delta": 0.2774, "gamma": 0.05, "vega": 0.052, "theta": -0.0048, "rho": 0.0263, "theo": 0.9604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "NVGS270617P00026000", "bid": 4.7, "bid_size": 85.0, "ask": 7.8, "ask_size": 40.0, "iv": 0.3677, "open_interest": 0.0, "volume": 0.0, "delta": -0.7119, "gamma": 0.0517, "vega": 0.0517, "theta": -0.0038, "rho": -0.0937, "theo": 6.5262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "NVGS270617C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 51.0, "iv": 0.4694, "open_interest": 0.0, "volume": 0.0, "delta": 0.256, "gamma": 0.0457, "vega": 0.05, "theta": -0.0049, "rho": 0.0244, "theo": 0.9009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "NVGS270617P00027000", "bid": 5.6, "bid_size": 85.0, "ask": 8.7, "ask_size": 40.0, "iv": 0.3802, "open_interest": 0.0, "volume": 0.0, "delta": -0.7347, "gamma": 0.0479, "vega": 0.0496, "theta": -0.0037, "rho": -0.0954, "theo": 7.4493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "NVGS270617C00028000", "bid": 0.1, "bid_size": 2.0, "ask": 1.75, "ask_size": 47.0, "iv": 0.4802, "open_interest": 0.0, "volume": 0.0, "delta": 0.2381, "gamma": 0.042, "vega": 0.0482, "theta": -0.0049, "rho": 0.0226, "theo": 0.8521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NVGS270617P00028000", "bid": 6.6, "bid_size": 85.0, "ask": 9.1, "ask_size": 45.0, "iv": 0.3307, "open_interest": 0.0, "volume": 0.0, "delta": -0.7541, "gamma": 0.0447, "vega": 0.0474, "theta": -0.0036, "rho": -0.096, "theo": 8.3837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "NVGS270617C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 6.0, "iv": 0.3918, "open_interest": 0.0, "volume": 0.0, "delta": 0.223, "gamma": 0.0389, "vega": 0.0465, "theta": -0.0049, "rho": 0.0211, "theo": 0.8108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "NVGS270617P00029000", "bid": 7.4, "bid_size": 76.0, "ask": 10.5, "ask_size": 36.0, "iv": 0.3906, "open_interest": 0.0, "volume": 0.0, "delta": -0.7709, "gamma": 0.0419, "vega": 0.0455, "theta": -0.0035, "rho": -0.0973, "theo": 9.327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "NVGS270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 65.0, "iv": 0.5969, "open_interest": 0.0, "volume": 0.0, "delta": 0.21, "gamma": 0.0362, "vega": 0.0448, "theta": -0.0049, "rho": 0.02, "theo": 0.7753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "NVGS270617P00030000", "bid": 8.5, "bid_size": 76.0, "ask": 11.1, "ask_size": 20.0, "iv": 0.3675, "open_interest": 0.0, "volume": 0.0, "delta": -0.7855, "gamma": 0.0395, "vega": 0.0437, "theta": -0.0034, "rho": -0.0977, "theo": 10.2767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "NVGS270617C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 65.0, "iv": 0.6184, "open_interest": 0.0, "volume": 0.0, "delta": 0.1988, "gamma": 0.0338, "vega": 0.0434, "theta": -0.005, "rho": 0.0188, "theo": 0.7443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "NVGS270617P00031000", "bid": 9.3, "bid_size": 76.0, "ask": 12.6, "ask_size": 36.0, "iv": 0.4454, "open_interest": 0.0, "volume": 0.0, "delta": -0.7986, "gamma": 0.0374, "vega": 0.042, "theta": -0.0033, "rho": -0.0958, "theo": 11.2318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "NVGS270617C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 52.0, "iv": 0.5516, "open_interest": 0.0, "volume": 0.0, "delta": 0.1888, "gamma": 0.0317, "vega": 0.0421, "theta": -0.005, "rho": 0.0178, "theo": 0.7167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "NVGS270617P00032000", "bid": 9.8, "bid_size": 76.0, "ask": 13.6, "ask_size": 36.0, "iv": 0.3628, "open_interest": 0.0, "volume": 0.0, "delta": -0.8102, "gamma": 0.0356, "vega": 0.0403, "theta": -0.0032, "rho": -0.0969, "theo": 12.1917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}], "symbol": "NVGS", "security_type": "stock", "exchange_id": 3, "current_price": 20.47, "price_change": 0.63, "price_change_percent": 3.1754, "bid": 19.5, "ask": 22.0, "bid_size": 300, "ask_size": 200, "open": 19.99, "high": 20.6, "low": 19.99, "close": 20.47, "prev_day_close": 19.84, "volume": 506568, "iv30": 38.872, "iv30_change": 0.279, "iv30_change_percent": 0.7229, "seqno": 10406357765, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "NVGS"}