{"timestamp": "2026-10-05 11:36:06", "data": {"options": [{"option": "NVO261009C00025000", "bid": 12.0, "bid_size": 232.0, "ask": 14.1, "ask_size": 4.0, "iv": 2.5917, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0048, "theo": 12.3299, "change": 0.0, "open": 0.0, "high": 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": "NVO261009P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 39.0, "iv": 1.4417, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "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": "NVO261009C00029000", "bid": 8.05, "bid_size": 226.0, "ask": 9.55, "ask_size": 5.0, "iv": 1.6068, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0024, "vega": 0.0004, "theta": -0.0015, "rho": 0.0055, "theo": 8.3358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "NVO261009P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 89.0, "iv": 1.7155, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0024, "vega": 0.0004, "theta": -0.0015, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "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": "NVO261009C00030000", "bid": 7.0, "bid_size": 235.0, "ask": 8.65, "ask_size": 6.0, "iv": 1.4705, "open_interest": 5.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0043, "vega": 0.0007, "theta": -0.0025, "rho": 0.0057, "theo": 7.3387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.7, "last_trade_time": "2026-09-09T15:51:21", "percent_change": 0.0, "prev_day_close": 7.72499990463257}, {"option": "NVO261009P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 69.0, "iv": 1.4544, "open_interest": 1.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0043, "vega": 0.0007, "theta": -0.0025, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T13:38:30", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NVO261009C00031000", "bid": 6.0, "bid_size": 236.0, "ask": 7.2, "ask_size": 4.0, "iv": 1.0852, "open_interest": 1.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0075, "vega": 0.0012, "theta": -0.0037, "rho": 0.0059, "theo": 6.3425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-09-29T09:58:31", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "NVO261009P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 65.0, "iv": 1.2963, "open_interest": 0.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0075, "vega": 0.0012, "theta": -0.0038, "rho": 0.0, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "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": "NVO261009C00032000", "bid": 5.0, "bid_size": 236.0, "ask": 6.75, "ask_size": 6.0, "iv": 1.1935, "open_interest": 0.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0128, "vega": 0.0018, "theta": -0.0053, "rho": 0.006, "theo": 5.3476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.77500009536743}, {"option": "NVO261009P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 154.0, "iv": 1.0518, "open_interest": 50.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0129, "vega": 0.0018, "theta": -0.0053, "rho": -0.0001, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-22T14:41:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVO261009C00033000", "bid": 4.15, "bid_size": 188.0, "ask": 5.2, "ask_size": 14.0, "iv": 0.8721, "open_interest": 0.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0219, "vega": 0.0027, "theta": -0.0072, "rho": 0.0062, "theo": 4.3541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "NVO261009P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 508.0, "iv": 0.9027, "open_interest": 0.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.022, "vega": 0.0027, "theta": -0.0072, "rho": -0.0001, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "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": "NVO261009C00034000", "bid": 3.15, "bid_size": 188.0, "ask": 4.2, "ask_size": 15.0, "iv": 0.7243, "open_interest": 0.0, "volume": 0.0, "delta": 0.9669, "gamma": 0.0384, "vega": 0.004, "theta": -0.0092, "rho": 0.0063, "theo": 3.3625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "NVO261009P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 834.0, "iv": 0.4862, "open_interest": 123.0, "volume": 70.0, "delta": -0.0337, "gamma": 0.0387, "vega": 0.004, "theta": -0.0092, "rho": -0.0002, "theo": 0.0251, "change": -0.18, "open": 0.63, "high": 0.63, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-02T12:30:37", "percent_change": -90.0, "prev_day_close": 0.0900000035762787}, {"option": "NVO261009C00035000", "bid": 2.22, "bid_size": 60.0, "ask": 2.48, "ask_size": 32.0, "iv": 0.2401, "open_interest": 32.0, "volume": 18.0, "delta": 0.9414, "gamma": 0.075, "vega": 0.0062, "theta": -0.0121, "rho": 0.0063, "theo": 2.3773, "change": -0.44, "open": 2.54, "high": 2.64, "low": 2.3, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-10-02T13:52:33", "percent_change": -16.0584, "prev_day_close": 2.35000002384186}, {"option": "NVO261009P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 713.0, "iv": 0.2742, "open_interest": 210.0, "volume": 4.0, "delta": -0.0594, "gamma": 0.0758, "vega": 0.0063, "theta": -0.0123, "rho": -0.0004, "theo": 0.0393, "change": -0.015, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-02T14:30:59", "percent_change": -27.2727, "prev_day_close": 0.0350000001490116}, {"option": "NVO261009C00035500", "bid": 1.72, "bid_size": 254.0, "ask": 2.0, "ask_size": 38.0, "iv": 0.2178, "open_interest": 4.0, "volume": 2.0, "delta": 0.9094, "gamma": 0.1143, "vega": 0.0086, "theta": -0.016, "rho": 0.0061, "theo": 1.8987, "change": -0.17, "open": 2.04, "high": 2.13, "low": 2.04, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-10-02T10:12:12", "percent_change": -7.3913, "prev_day_close": 1.86000001430511}, {"option": "NVO261009P00035500", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 636.0, "iv": 0.2488, "open_interest": 90.0, "volume": 56.0, "delta": -0.0919, "gamma": 0.1157, "vega": 0.0087, "theta": -0.0161, "rho": -0.0006, "theo": 0.0605, "change": -0.01, "open": 0.09, "high": 0.09, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-02T15:43:33", "percent_change": -14.2857, "prev_day_close": 0.0549999997019768}, {"option": "NVO261009C00036000", "bid": 1.41, "bid_size": 79.0, "ask": 1.55, "ask_size": 271.0, "iv": 0.2903, "open_interest": 55.0, "volume": 196.0, "delta": 0.8459, "gamma": 0.1745, "vega": 0.0125, "theta": -0.0228, "rho": 0.0058, "theo": 1.4488, "change": -0.355, "open": 1.8, "high": 1.8, "low": 1.41, "tick": "up", "last_trade_price": 1.49, "last_trade_time": "2026-10-02T15:48:38", "percent_change": -19.2412, "prev_day_close": 1.48499995470047}, {"option": "NVO261009P00036000", "bid": 0.1, "bid_size": 60.0, "ask": 0.13, "ask_size": 520.0, "iv": 0.2655, "open_interest": 328.0, "volume": 190.0, "delta": -0.1563, "gamma": 0.177, "vega": 0.0125, "theta": -0.0231, "rho": -0.0009, "theo": 0.1108, "change": 0.015, "open": 0.18, "high": 0.18, "low": 0.1, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-02T15:58:47", "percent_change": 13.0435, "prev_day_close": 0.114999998360872}, {"option": "NVO261009C00036500", "bid": 0.99, "bid_size": 273.0, "ask": 1.15, "ask_size": 210.0, "iv": 0.2702, "open_interest": 354.0, "volume": 253.0, "delta": 0.7427, "gamma": 0.2412, "vega": 0.0168, "theta": -0.0312, "rho": 0.0051, "theo": 1.0488, "change": -0.345, "open": 1.17, "high": 1.34, "low": 0.97, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-10-02T14:53:25", "percent_change": -26.2357, "prev_day_close": 1.06999999284744}, {"option": "NVO261009P00036500", "bid": 0.17, "bid_size": 537.0, "ask": 0.25, "ask_size": 529.0, "iv": 0.2566, "open_interest": 207.0, "volume": 120.0, "delta": -0.261, "gamma": 0.245, "vega": 0.0169, "theta": -0.0317, "rho": -0.0014, "theo": 0.2116, "change": -0.02, "open": 0.23, "high": 0.29, "low": 0.19, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-02T15:55:00", "percent_change": -9.09091, "prev_day_close": 0.200000002980232}, {"option": "NVO261009C00037000", "bid": 0.7, "bid_size": 30.0, "ask": 0.78, "ask_size": 225.0, "iv": 0.2693, "open_interest": 147.0, "volume": 78.0, "delta": 0.6078, "gamma": 0.2878, "vega": 0.0199, "theta": -0.0377, "rho": 0.0042, "theo": 0.7158, "change": -0.35, "open": 0.88, "high": 0.96, "low": 0.68, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-10-02T15:27:22", "percent_change": -31.25, "prev_day_close": 0.739999979734421}, {"option": "NVO261009P00037000", "bid": 0.35, "bid_size": 320.0, "ask": 0.38, "ask_size": 2.0, "iv": 0.2493, "open_interest": 1218.0, "volume": 354.0, "delta": -0.3982, "gamma": 0.2927, "vega": 0.0199, "theta": -0.0383, "rho": -0.002, "theo": 0.3805, "change": -0.01, "open": 0.36, "high": 0.46, "low": 0.2, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-10-02T15:58:55", "percent_change": -2.63158, "prev_day_close": 0.359999999403954}, {"option": "NVO261009C00037500", "bid": 0.45, "bid_size": 60.0, "ask": 0.5, "ask_size": 63.0, "iv": 0.2663, "open_interest": 652.0, "volume": 781.0, "delta": 0.4603, "gamma": 0.2957, "vega": 0.0206, "theta": -0.0392, "rho": 0.0032, "theo": 0.4589, "change": -0.215, "open": 0.54, "high": 0.67, "low": 0.42, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-10-02T15:59:22", "percent_change": -31.3869, "prev_day_close": 0.480000004172325}, {"option": "NVO261009P00037500", "bid": 0.58, "bid_size": 369.0, "ask": 0.65, "ask_size": 82.0, "iv": 0.2528, "open_interest": 334.0, "volume": 114.0, "delta": -0.5482, "gamma": 0.3012, "vega": 0.0205, "theta": -0.0399, "rho": -0.0025, "theo": 0.6266, "change": 0.015, "open": 0.58, "high": 0.71, "low": 0.51, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-02T15:56:06", "percent_change": 2.5641, "prev_day_close": 0.594999998807907}, {"option": "NVO261009C00038000", "bid": 0.27, "bid_size": 118.0, "ask": 0.32, "ask_size": 11.0, "iv": 0.2656, "open_interest": 570.0, "volume": 571.0, "delta": 0.3227, "gamma": 0.2637, "vega": 0.0186, "theta": -0.0356, "rho": 0.0022, "theo": 0.2781, "change": -0.185, "open": 0.38, "high": 0.44, "low": 0.25, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-10-02T15:58:39", "percent_change": -39.7849, "prev_day_close": 0.290000006556511}, {"option": "NVO261009P00038000", "bid": 0.88, "bid_size": 326.0, "ask": 1.0, "ask_size": 73.0, "iv": 0.2563, "open_interest": 896.0, "volume": 150.0, "delta": -0.6883, "gamma": 0.269, "vega": 0.0184, "theta": -0.0363, "rho": -0.0027, "theo": 0.9502, "change": 0.065, "open": 0.45, "high": 1.07, "low": 0.45, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-10-02T15:58:47", "percent_change": 7.42857, "prev_day_close": 0.909999996423721}, {"option": "NVO261009C00038500", "bid": 0.16, "bid_size": 75.0, "ask": 0.2, "ask_size": 379.0, "iv": 0.2796, "open_interest": 657.0, "volume": 200.0, "delta": 0.2133, "gamma": 0.208, "vega": 0.0152, "theta": -0.029, "rho": 0.0015, "theo": 0.1641, "change": -0.135, "open": 0.23, "high": 0.28, "low": 0.15, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-10-02T15:55:39", "percent_change": -44.2623, "prev_day_close": 0.174999997019768}, {"option": "NVO261009P00038500", "bid": 0.46, "bid_size": 820.0, "ask": 1.37, "ask_size": 28.0, "iv": 0.0, "open_interest": 298.0, "volume": 95.0, "delta": -0.7995, "gamma": 0.2118, "vega": 0.0145, "theta": -0.0296, "rho": -0.0024, "theo": 1.3413, "change": 0.11, "open": 1.33, "high": 1.43, "low": 1.09, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-10-02T15:45:02", "percent_change": 9.32203, "prev_day_close": 1.31000000238419}, {"option": "NVO261009C00039000", "bid": 0.07, "bid_size": 240.0, "ask": 0.11, "ask_size": 1.0, "iv": 0.2732, "open_interest": 1684.0, "volume": 1286.0, "delta": 0.138, "gamma": 0.1509, "vega": 0.0116, "theta": -0.0224, "rho": 0.001, "theo": 0.0985, "change": -0.085, "open": 0.19, "high": 0.19, "low": 0.09, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-02T15:50:40", "percent_change": -43.5897, "prev_day_close": 0.105000000447035}, {"option": "NVO261009P00039000", "bid": 1.67, "bid_size": 268.0, "ask": 1.8, "ask_size": 20.0, "iv": 0.2284, "open_interest": 479.0, "volume": 103.0, "delta": -0.8752, "gamma": 0.1524, "vega": 0.0107, "theta": -0.0227, "rho": -0.0021, "theo": 1.7808, "change": 0.16, "open": 1.7, "high": 1.86, "low": 1.7, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-10-02T15:54:06", "percent_change": 10.3226, "prev_day_close": 1.73499995470047}, {"option": "NVO261009C00039500", "bid": 0.05, "bid_size": 458.0, "ask": 0.08, "ask_size": 436.0, "iv": 0.3001, "open_interest": 506.0, "volume": 151.0, "delta": 0.0906, "gamma": 0.1057, "vega": 0.0086, "theta": -0.017, "rho": 0.0006, "theo": 0.0622, "change": -0.06, "open": 0.14, "high": 0.14, "low": 0.05, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-02T15:48:50", "percent_change": -46.1538, "prev_day_close": 0.0600000005215406}, {"option": "NVO261009P00039500", "bid": 2.13, "bid_size": 73.0, "ask": 2.43, "ask_size": 294.0, "iv": 0.3341, "open_interest": 226.0, "volume": 1.0, "delta": -0.922, "gamma": 0.1048, "vega": 0.0076, "theta": -0.017, "rho": -0.0015, "theo": 2.2489, "change": -0.02, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-02T10:14:05", "percent_change": -0.990098, "prev_day_close": 2.28000009059906}, {"option": "NVO261009C00040000", "bid": 0.02, "bid_size": 595.0, "ask": 0.07, "ask_size": 640.0, "iv": 0.3208, "open_interest": 1009.0, "volume": 1087.0, "delta": 0.0616, "gamma": 0.074, "vega": 0.0064, "theta": -0.0131, "rho": 0.0004, "theo": 0.0416, "change": -0.04, "open": 0.07, "high": 0.08, "low": 0.03, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-02T15:46:33", "percent_change": -50.0, "prev_day_close": 0.0449999999254942}, {"option": "NVO261009P00040000", "bid": 2.59, "bid_size": 272.0, "ask": 2.76, "ask_size": 37.0, "iv": 0.0, "open_interest": 867.0, "volume": 52.0, "delta": -0.9498, "gamma": 0.0714, "vega": 0.0054, "theta": -0.0126, "rho": -0.0012, "theo": 2.7318, "change": 0.23, "open": 2.64, "high": 2.79, "low": 2.48, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-10-02T15:41:43", "percent_change": 9.31174, "prev_day_close": 2.67499995231628}, {"option": "NVO261009C00040500", "bid": 0.02, "bid_size": 354.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.3471, "open_interest": 500.0, "volume": 27.0, "delta": 0.0432, "gamma": 0.0525, "vega": 0.0049, "theta": -0.0103, "rho": 0.0003, "theo": 0.0292, "change": 0.005, "open": 0.03, "high": 0.05, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-02T12:19:55", "percent_change": 14.2857, "prev_day_close": 0.0299999993294477}, {"option": "NVO261009P00040500", "bid": 3.05, "bid_size": 267.0, "ask": 3.55, "ask_size": 49.0, "iv": 0.4581, "open_interest": 26.0, "volume": 11.0, "delta": -0.9667, "gamma": 0.0491, "vega": 0.0039, "theta": -0.0094, "rho": -0.0008, "theo": 3.222, "change": 0.445, "open": 3.0, "high": 3.33, "low": 3.0, "tick": "up", "last_trade_price": 3.33, "last_trade_time": "2026-10-02T14:56:33", "percent_change": 15.4246, "prev_day_close": 3.29999995231628}, {"option": "NVO261009C00041000", "bid": 0.02, "bid_size": 72.0, "ask": 0.03, "ask_size": 9.0, "iv": 0.3655, "open_interest": 1048.0, "volume": 176.0, "delta": 0.0311, "gamma": 0.0379, "vega": 0.0037, "theta": -0.0081, "rho": 0.0002, "theo": 0.0211, "change": -0.015, "open": 0.05, "high": 0.05, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-02T15:56:00", "percent_change": -33.3333, "prev_day_close": 0.0249999994412065}, {"option": "NVO261009P00041000", "bid": 3.55, "bid_size": 209.0, "ask": 3.9, "ask_size": 37.0, "iv": 0.3833, "open_interest": 66.0, "volume": 3.0, "delta": -0.9774, "gamma": 0.0341, "vega": 0.0028, "theta": -0.007, "rho": -0.0008, "theo": 3.7162, "change": 0.415, "open": 3.62, "high": 3.79, "low": 3.62, "tick": "no_change", "last_trade_price": 3.79, "last_trade_time": "2026-10-02T14:05:07", "percent_change": 12.2963, "prev_day_close": 3.72500002384186}, {"option": "NVO261009C00041500", "bid": 0.01, "bid_size": 2.0, "ask": 0.03, "ask_size": 262.0, "iv": 0.3894, "open_interest": 235.0, "volume": 57.0, "delta": 0.0229, "gamma": 0.0278, "vega": 0.0029, "theta": -0.0065, "rho": 0.0002, "theo": 0.0156, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-02T12:27:07", "percent_change": -20.0, "prev_day_close": 0.0199999995529652}, {"option": "NVO261009P00041500", "bid": 4.05, "bid_size": 142.0, "ask": 4.75, "ask_size": 81.0, "iv": 0.6599, "open_interest": 6.0, "volume": 7.0, "delta": -0.9843, "gamma": 0.024, "vega": 0.002, "theta": -0.0053, "rho": -0.0005, "theo": 4.2125, "change": 0.475, "open": 4.24, "high": 4.25, "low": 4.24, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-10-02T14:21:44", "percent_change": 12.5828, "prev_day_close": 4.22500014305115}, {"option": "NVO261009C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.3523, "open_interest": 691.0, "volume": 19.0, "delta": 0.0171, "gamma": 0.0207, "vega": 0.0023, "theta": -0.0052, "rho": 0.0001, "theo": 0.0118, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-02T15:41:23", "percent_change": -50.0, "prev_day_close": 0.00499999988824129}, {"option": "NVO261009P00042000", "bid": 4.25, "bid_size": 321.0, "ask": 5.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.017, "vega": 0.0016, "theta": -0.0039, "rho": -0.0004, "theo": 4.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-01T15:44:59", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "NVO261009C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 683.0, "iv": 0.5287, "open_interest": 158.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0156, "vega": 0.0018, "theta": -0.0042, "rho": 0.0001, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-28T15:34:06", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "NVO261009P00042500", "bid": 4.75, "bid_size": 248.0, "ask": 5.7, "ask_size": 7.0, "iv": 0.4972, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0122, "vega": 0.0011, "theta": -0.0029, "rho": -0.0004, "theo": 5.2084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-09-30T12:39:00", "percent_change": 0.0, "prev_day_close": 5.22499990463257}, {"option": "NVO261009C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1000.0, "iv": 0.45, "open_interest": 1353.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0118, "vega": 0.0014, "theta": -0.0034, "rho": 0.0001, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-01T14:11:26", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "NVO261009P00043000", "bid": 5.4, "bid_size": 262.0, "ask": 6.3, "ask_size": 13.0, "iv": 0.7514, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0088, "vega": 0.0008, "theta": -0.0022, "rho": -0.0002, "theo": 5.7072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.69, "last_trade_time": "2026-09-30T10:32:10", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "NVO261009C00043500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 13.0, "iv": 0.4428, "open_interest": 2.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0091, "vega": 0.0011, "theta": -0.0028, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-25T11:40:34", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVO261009P00043500", "bid": 5.75, "bid_size": 251.0, "ask": 6.85, "ask_size": 5.0, "iv": 0.7284, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0064, "vega": 0.0006, "theta": -0.0016, "rho": -0.0002, "theo": 6.2064, "change": 0.0, "open": 0.0, "high": 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": "NVO261009C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 473.0, "iv": 0.7762, "open_interest": 963.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0071, "vega": 0.0009, "theta": -0.0023, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-30T09:58:47", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "NVO261009P00044000", "bid": 6.2, "bid_size": 325.0, "ask": 7.95, "ask_size": 34.0, "iv": 1.0642, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0047, "vega": 0.0005, "theta": -0.0012, "rho": -0.0002, "theo": 6.7059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.89, "last_trade_time": "2026-09-29T11:37:31", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "NVO261009C00044500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 473.0, "iv": 0.8239, "open_interest": 3.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0056, "vega": 0.0007, "theta": -0.0019, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-09-21T12:07:15", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NVO261009P00044500", "bid": 6.75, "bid_size": 218.0, "ask": 7.65, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0035, "vega": 0.0003, "theta": -0.0009, "rho": -0.0001, "theo": 7.2055, "change": 0.0, "open": 0.0, "high": 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": "NVO261009C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.6032, "open_interest": 469.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0044, "vega": 0.0006, "theta": -0.0016, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-01T11:24:14", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "NVO261009P00045000", "bid": 7.35, "bid_size": 273.0, "ask": 7.9, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9984, "gamma": 0.0026, "vega": 0.0003, "theta": -0.0007, "rho": -0.0001, "theo": 7.7052, "change": 0.07, "open": 7.62, "high": 7.62, "low": 7.62, "tick": "up", "last_trade_price": 7.62, "last_trade_time": "2026-10-02T10:01:15", "percent_change": 0.927153, "prev_day_close": 7.625}, {"option": "NVO261009C00045500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 567.0, "iv": 1.184, "open_interest": 51.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0035, "vega": 0.0005, "theta": -0.0013, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-22T10:10:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVO261009P00045500", "bid": 7.75, "bid_size": 218.0, "ask": 8.65, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0019, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 8.205, "change": 0.0, "open": 0.0, "high": 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": "NVO261009C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 322.0, "iv": 0.7926, "open_interest": 268.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0028, "vega": 0.0004, "theta": -0.0011, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T14:50:10", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NVO261009P00046000", "bid": 8.25, "bid_size": 232.0, "ask": 10.2, "ask_size": 5.0, "iv": 1.379, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0015, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 8.7049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.66, "last_trade_time": "2026-09-23T13:13:06", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "NVO261009C00046500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 51.0, "iv": 0.7804, "open_interest": 0.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0023, "vega": 0.0003, "theta": -0.0009, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "NVO261009P00046500", "bid": 8.75, "bid_size": 312.0, "ask": 9.7, "ask_size": 4.0, "iv": 0.7656, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0011, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 9.2047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.22499990463257}, {"option": "NVO261009C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 6.0, "iv": 0.7216, "open_interest": 165.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0018, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-24T13:13:52", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "NVO261009P00047000", "bid": 8.75, "bid_size": 284.0, "ask": 10.75, "ask_size": 8.0, "iv": 0.8853, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 9.7047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-09-18T11:57:37", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "NVO261009C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 83.0, "iv": 1.357, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0015, "vega": 0.0002, "theta": -0.0007, "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": 0.375}, {"option": "NVO261009P00047500", "bid": 9.75, "bid_size": 237.0, "ask": 11.1, "ask_size": 10.0, "iv": 1.2181, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 10.2046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4250001907349}, {"option": "NVO261009C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 893.0, "iv": 1.3981, "open_interest": 178.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0012, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-01T10:13:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVO261009P00048000", "bid": 9.75, "bid_size": 285.0, "ask": 11.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0005, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 10.7046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.43, "last_trade_time": "2026-09-22T10:25:22", "percent_change": 0.0, "prev_day_close": 10.875}, {"option": "NVO261009C00048500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 456.0, "iv": 1.0742, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.001, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "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": "NVO261009P00048500", "bid": 10.75, "bid_size": 218.0, "ask": 11.8, "ask_size": 16.0, "iv": 1.0478, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0004, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 11.2045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2750000953674}, {"option": "NVO261009C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 688.0, "iv": 0.8635, "open_interest": 158.0, "volume": 4.0, "delta": 0.0008, "gamma": 0.0009, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0006, "change": -0.11, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-02T10:04:11", "percent_change": -91.6667, "prev_day_close": 0.0199999995529652}, {"option": "NVO261009P00049000", "bid": 11.25, "bid_size": 212.0, "ask": 12.55, "ask_size": 12.0, "iv": 1.2984, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0003, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 11.7045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.31, "last_trade_time": "2026-09-15T12:08:21", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "NVO261009C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 1615.0, "iv": 1.1615, "open_interest": 378.0, "volume": 2.0, "delta": 0.0006, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0004, "change": -0.075, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-02T14:56:07", "percent_change": -78.9474, "prev_day_close": 0.0949999988079071}, {"option": "NVO261009P00050000", "bid": 12.25, "bid_size": 217.0, "ask": 13.55, "ask_size": 14.0, "iv": 1.37, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.7045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-09-11T13:20:51", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "NVO261009C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.1756, "open_interest": 68.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0004, "vega": 0.0001, "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": 0.02, "last_trade_time": "2026-09-28T14:56:57", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NVO261009P00051000", "bid": 13.25, "bid_size": 217.0, "ask": 14.75, "ask_size": 15.0, "iv": 1.5706, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 13.7045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-09-04T13:24:40", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "NVO261009C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 182.0, "iv": 1.3285, "open_interest": 82.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0003, "vega": 0.0001, "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": 0.01, "last_trade_time": "2026-09-25T11:14:17", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "NVO261009P00052000", "bid": 14.3, "bid_size": 246.0, "ask": 15.55, "ask_size": 3.0, "iv": 1.5427, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 14.7044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9250001907349}, {"option": "NVO261009C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.09, "ask_size": 188.0, "iv": 1.9471, "open_interest": 39.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-24T12:14:28", "percent_change": 0.0, "prev_day_close": 0.545000016689301}, {"option": "NVO261009P00053000", "bid": 14.15, "bid_size": 288.0, "ask": 16.55, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 15.7044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.18, "last_trade_time": "2026-09-11T10:30:37", "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "NVO261009C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 38.0, "iv": 2.4505, "open_interest": 22.0, "volume": 0.0, "delta": 0.0002, "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": 0.01, "last_trade_time": "2026-09-24T12:17:11", "percent_change": 0.0, "prev_day_close": 0.545000016689301}, {"option": "NVO261009P00054000", "bid": 16.25, "bid_size": 298.0, "ask": 17.95, "ask_size": 8.0, "iv": 1.8947, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 16.7044, "change": 0.0, "open": 0.0, "high": 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": "NVO261009C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 2.5264, "open_interest": 2.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "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": 0.01, "last_trade_time": "2026-09-24T11:46:13", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "NVO261009P00055000", "bid": 16.4, "bid_size": 285.0, "ask": 18.75, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 17.7044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.04, "last_trade_time": "2026-09-03T12:16:02", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "NVO261009C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 2.6002, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "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": 1.06500005722046}, {"option": "NVO261009P00056000", "bid": 18.25, "bid_size": 250.0, "ask": 19.9, "ask_size": 6.0, "iv": 1.9978, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 18.7044, "change": 0.0, "open": 0.0, "high": 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": "NVO261009C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 2.6718, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "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": 1.06500005722046}, {"option": "NVO261009P00057000", "bid": 18.4, "bid_size": 285.0, "ask": 20.95, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 19.7044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "NVO261009C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 2.8754, "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": 1.06500005722046}, {"option": "NVO261009P00060000", "bid": 21.45, "bid_size": 272.0, "ask": 24.05, "ask_size": 5.0, "iv": 1.5983, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 22.7044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "NVO261009C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 11.0, "iv": 1.7526, "open_interest": 1.0, "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": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-01T09:43:17", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "NVO261009P00065000", "bid": 26.75, "bid_size": 343.0, "ask": 29.45, "ask_size": 5.0, "iv": 2.5448, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 27.7044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3500003814697}, {"option": "NVO261016C00025000", "bid": 12.05, "bid_size": 274.0, "ask": 12.8, "ask_size": 192.0, "iv": 1.0899, "open_interest": 22.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0026, "vega": 0.0012, "theta": -0.0031, "rho": 0.0095, "theo": 12.3617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.55, "last_trade_time": "2026-09-22T14:32:40", "percent_change": 0.0, "prev_day_close": 12.4250001907349}, {"option": "NVO261016P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 262.0, "iv": 0.9688, "open_interest": 10.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0026, "vega": 0.0012, "theta": -0.0031, "rho": -0.0001, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T09:30:34", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "NVO261016C00027500", "bid": 9.55, "bid_size": 264.0, "ask": 10.35, "ask_size": 201.0, "iv": 0.904, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0048, "vega": 0.0018, "theta": -0.0038, "rho": 0.0104, "theo": 9.8694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "NVO261016P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 1282.0, "iv": 0.9378, "open_interest": 500.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0048, "vega": 0.0018, "theta": -0.0038, "rho": -0.0001, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-25T14:04:05", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "NVO261016C00029000", "bid": 8.3, "bid_size": 12.0, "ask": 8.5, "ask_size": 46.0, "iv": 0.6676, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0071, "vega": 0.0023, "theta": -0.0043, "rho": 0.0109, "theo": 8.3747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.42500019073486}, {"option": "NVO261016P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 212.0, "iv": 0.6473, "open_interest": 0.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0072, "vega": 0.0023, "theta": -0.0043, "rho": -0.0002, "theo": 0.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "NVO261016C00030000", "bid": 7.1, "bid_size": 314.0, "ask": 7.65, "ask_size": 203.0, "iv": 0.5083, "open_interest": 38.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0095, "vega": 0.0027, "theta": -0.0046, "rho": 0.0113, "theo": 7.3787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.68, "last_trade_time": "2026-10-01T10:39:55", "percent_change": 0.0, "prev_day_close": 7.42499995231628}, {"option": "NVO261016P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.543, "open_interest": 615.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0096, "vega": 0.0027, "theta": -0.0046, "rho": -0.0002, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-22T15:06:47", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "NVO261016C00031000", "bid": 6.1, "bid_size": 306.0, "ask": 6.6, "ask_size": 157.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.013, "vega": 0.0033, "theta": -0.005, "rho": 0.0116, "theo": 6.3831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "NVO261016P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 181.0, "iv": 0.5096, "open_interest": 0.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0131, "vega": 0.0033, "theta": -0.005, "rho": -0.0002, "theo": 0.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "NVO261016C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": "NVO261016P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": "NVO261016C00032500", "bid": 4.8, "bid_size": 27.0, "ask": 4.95, "ask_size": 24.0, "iv": 0.3272, "open_interest": 6.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0223, "vega": 0.0046, "theta": -0.0056, "rho": 0.012, "theo": 4.891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.93, "last_trade_time": "2026-09-24T09:34:32", "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "NVO261016P00032500", "bid": 0.01, "bid_size": 2.0, "ask": 0.24, "ask_size": 1855.0, "iv": 0.5069, "open_interest": 391.0, "volume": 0.0, "delta": -0.0267, "gamma": 0.0225, "vega": 0.0047, "theta": -0.0057, "rho": -0.0003, "theo": 0.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-30T10:34:35", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "NVO261016C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": "NVO261016P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": "NVO261016C00034000", "bid": 3.1, "bid_size": 290.0, "ask": 3.6, "ask_size": 115.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.0463, "vega": 0.0075, "theta": -0.0073, "rho": 0.0123, "theo": 3.4089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "NVO261016P00034000", "bid": 0.03, "bid_size": 320.0, "ask": 0.05, "ask_size": 360.0, "iv": 0.2894, "open_interest": 312.0, "volume": 51.0, "delta": -0.0485, "gamma": 0.0468, "vega": 0.0076, "theta": -0.0074, "rho": -0.0006, "theo": 0.043, "change": -0.025, "open": 0.06, "high": 0.06, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-02T13:40:00", "percent_change": -38.4615, "prev_day_close": 0.0400000000372529}, {"option": "NVO261016C00035000", "bid": 2.26, "bid_size": 592.0, "ask": 2.94, "ask_size": 693.0, "iv": 0.3545, "open_interest": 379.0, "volume": 0.0, "delta": 0.8962, "gamma": 0.0911, "vega": 0.0135, "theta": -0.0125, "rho": 0.0119, "theo": 2.4666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-01T15:53:40", "percent_change": 0.0, "prev_day_close": 2.51999998092651}, {"option": "NVO261016P00035000", "bid": 0.07, "bid_size": 734.0, "ask": 0.12, "ask_size": 533.0, "iv": 0.2665, "open_interest": 3895.0, "volume": 1932.0, "delta": -0.1052, "gamma": 0.0922, "vega": 0.0136, "theta": -0.0126, "rho": -0.0013, "theo": 0.0996, "change": -0.025, "open": 0.13, "high": 0.14, "low": 0.09, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-02T15:33:59", "percent_change": -20.0, "prev_day_close": 0.100000001490116}, {"option": "NVO261016C00035500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": "NVO261016P00035500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": "NVO261016C00036000", "bid": 1.57, "bid_size": 415.0, "ask": 1.86, "ask_size": 560.0, "iv": 0.3013, "open_interest": 127.0, "volume": 117.0, "delta": 0.7707, "gamma": 0.1556, "vega": 0.0223, "theta": -0.0211, "rho": 0.0104, "theo": 1.6335, "change": -0.27, "open": 1.78, "high": 1.78, "low": 1.6, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-10-02T15:59:07", "percent_change": -14.0625, "prev_day_close": 1.67500001192093}, {"option": "NVO261016P00036000", "bid": 0.24, "bid_size": 447.0, "ask": 0.28, "ask_size": 127.0, "iv": 0.2626, "open_interest": 3639.0, "volume": 1908.0, "delta": -0.2323, "gamma": 0.1576, "vega": 0.0224, "theta": -0.0214, "rho": -0.0028, "theo": 0.2666, "change": -0.04, "open": 0.34, "high": 0.34, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-02T15:41:58", "percent_change": -13.7931, "prev_day_close": 0.255000002682209}, {"option": "NVO261016C00036500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": "NVO261016P00036500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": "NVO261016C00037000", "bid": 0.95, "bid_size": 57.0, "ask": 1.03, "ask_size": 265.0, "iv": 0.2723, "open_interest": 566.0, "volume": 275.0, "delta": 0.5865, "gamma": 0.2007, "vega": 0.0285, "theta": -0.0273, "rho": 0.008, "theo": 0.9677, "change": -0.29, "open": 1.25, "high": 1.25, "low": 0.87, "tick": "no_change", "last_trade_price": 0.94, "last_trade_time": "2026-10-02T14:45:59", "percent_change": -23.5772, "prev_day_close": 0.995000004768372}, {"option": "NVO261016P00037000", "bid": 0.57, "bid_size": 73.0, "ask": 0.61, "ask_size": 1.0, "iv": 0.2598, "open_interest": 5810.0, "volume": 2583.0, "delta": -0.4192, "gamma": 0.2039, "vega": 0.0285, "theta": -0.0277, "rho": -0.0047, "theo": 0.6033, "change": -0.025, "open": 0.64, "high": 0.71, "low": 0.55, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-10-02T15:56:04", "percent_change": -4.06504, "prev_day_close": 0.58500000834465}, {"option": "NVO261016C00037500", "bid": 0.71, "bid_size": 8.0, "ask": 0.77, "ask_size": 157.0, "iv": 0.2745, "open_interest": 1106.0, "volume": 158.0, "delta": 0.4848, "gamma": 0.2037, "vega": 0.0292, "theta": -0.0281, "rho": 0.0066, "theo": 0.717, "change": -0.26, "open": 1.02, "high": 1.02, "low": 0.68, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-02T14:48:10", "percent_change": -27.0833, "prev_day_close": 0.745000004768372}, {"option": "NVO261016P00037500", "bid": 0.81, "bid_size": 296.0, "ask": 0.89, "ask_size": 227.0, "iv": 0.2649, "open_interest": 6555.0, "volume": 476.0, "delta": -0.5225, "gamma": 0.2074, "vega": 0.029, "theta": -0.0286, "rho": -0.0055, "theo": 0.8549, "change": -0.02, "open": 0.79, "high": 0.95, "low": 0.76, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-10-02T15:51:53", "percent_change": -2.38095, "prev_day_close": 0.825000017881394}, {"option": "NVO261016C00038000", "bid": 0.51, "bid_size": 83.0, "ask": 0.57, "ask_size": 466.0, "iv": 0.2772, "open_interest": 420.0, "volume": 88.0, "delta": 0.3882, "gamma": 0.1925, "vega": 0.0281, "theta": -0.0274, "rho": 0.0053, "theo": 0.5231, "change": -0.205, "open": 0.68, "high": 0.72, "low": 0.5, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-10-02T15:58:59", "percent_change": -27.8912, "prev_day_close": 0.544999986886978}, {"option": "NVO261016P00038000", "bid": 1.1, "bid_size": 335.0, "ask": 1.19, "ask_size": 54.0, "iv": 0.2642, "open_interest": 1913.0, "volume": 29.0, "delta": -0.6209, "gamma": 0.1966, "vega": 0.0278, "theta": -0.028, "rho": -0.0061, "theo": 1.1642, "change": 0.03, "open": 1.11, "high": 1.28, "low": 1.04, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-02T15:29:29", "percent_change": 2.67857, "prev_day_close": 1.12999999523163}, {"option": "NVO261016C00038500", "bid": 0.36, "bid_size": 373.0, "ask": 0.4, "ask_size": 194.0, "iv": 0.2781, "open_interest": 643.0, "volume": 164.0, "delta": 0.3027, "gamma": 0.1718, "vega": 0.0256, "theta": -0.0254, "rho": 0.0042, "theo": 0.3765, "change": -0.145, "open": 0.54, "high": 0.55, "low": 0.36, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-10-02T15:49:41", "percent_change": -26.1261, "prev_day_close": 0.390000000596046}, {"option": "NVO261016P00038500", "bid": 1.42, "bid_size": 287.0, "ask": 1.55, "ask_size": 43.0, "iv": 0.262, "open_interest": 8042.0, "volume": 39.0, "delta": -0.7083, "gamma": 0.1765, "vega": 0.0252, "theta": -0.0261, "rho": -0.0065, "theo": 1.5212, "change": 0.205, "open": 1.54, "high": 1.63, "low": 1.48, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-10-02T13:32:57", "percent_change": 14.386, "prev_day_close": 1.47499996423721}, {"option": "NVO261016C00039000", "bid": 0.26, "bid_size": 114.0, "ask": 0.3, "ask_size": 342.0, "iv": 0.2882, "open_interest": 908.0, "volume": 134.0, "delta": 0.2302, "gamma": 0.1467, "vega": 0.0224, "theta": -0.0224, "rho": 0.0032, "theo": 0.2661, "change": -0.14, "open": 0.41, "high": 0.41, "low": 0.25, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-10-02T15:58:59", "percent_change": -33.3333, "prev_day_close": 0.280000001192093}, {"option": "NVO261016P00039000", "bid": 1.81, "bid_size": 346.0, "ask": 1.94, "ask_size": 22.0, "iv": 0.2599, "open_interest": 1256.0, "volume": 49.0, "delta": -0.7826, "gamma": 0.1518, "vega": 0.0214, "theta": -0.0232, "rho": -0.0062, "theo": 1.9154, "change": 0.105, "open": 1.88, "high": 1.99, "low": 1.74, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-10-02T15:37:02", "percent_change": 5.98291, "prev_day_close": 1.86999994516373}, {"option": "NVO261016C00039500", "bid": 0.18, "bid_size": 378.0, "ask": 0.2, "ask_size": 3.0, "iv": 0.2897, "open_interest": 671.0, "volume": 15.0, "delta": 0.1719, "gamma": 0.1205, "vega": 0.0188, "theta": -0.019, "rho": 0.0024, "theo": 0.1863, "change": -0.12, "open": 0.23, "high": 0.23, "low": 0.18, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-10-02T15:59:30", "percent_change": -38.7097, "prev_day_close": 0.195000000298023}, {"option": "NVO261016P00039500", "bid": 2.24, "bid_size": 201.0, "ask": 2.44, "ask_size": 201.0, "iv": 0.2872, "open_interest": 200.0, "volume": 6.0, "delta": -0.8428, "gamma": 0.1255, "vega": 0.0175, "theta": -0.0199, "rho": -0.0059, "theo": 2.3409, "change": 0.13, "open": 2.3, "high": 2.3, "low": 2.28, "tick": "no_change", "last_trade_price": 2.28, "last_trade_time": "2026-10-02T15:36:07", "percent_change": 6.04651, "prev_day_close": 2.28999996185303}, {"option": "NVO261016C00040000", "bid": 0.13, "bid_size": 472.0, "ask": 0.14, "ask_size": 2.0, "iv": 0.2974, "open_interest": 21687.0, "volume": 1672.0, "delta": 0.1287, "gamma": 0.0964, "vega": 0.0156, "theta": -0.016, "rho": 0.0018, "theo": 0.1337, "change": -0.09, "open": 0.22, "high": 0.22, "low": 0.13, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-10-02T15:53:56", "percent_change": -39.1304, "prev_day_close": 0.134999997913837}, {"option": "NVO261016P00040000", "bid": 2.7, "bid_size": 263.0, "ask": 2.83, "ask_size": 79.0, "iv": 0.2737, "open_interest": 18452.0, "volume": 573.0, "delta": -0.8873, "gamma": 0.1007, "vega": 0.014, "theta": -0.0168, "rho": -0.0052, "theo": 2.7937, "change": 0.19, "open": 2.58, "high": 2.91, "low": 2.55, "tick": "no_change", "last_trade_price": 2.77, "last_trade_time": "2026-10-02T15:31:42", "percent_change": 7.36434, "prev_day_close": 2.74500000476837}, {"option": "NVO261016C00040500", "bid": 0.1, "bid_size": 222.0, "ask": 0.11, "ask_size": 52.0, "iv": 0.3124, "open_interest": 575.0, "volume": 12.0, "delta": 0.0989, "gamma": 0.0766, "vega": 0.0129, "theta": -0.0137, "rho": 0.0014, "theo": 0.1009, "change": -0.065, "open": 0.13, "high": 0.13, "low": 0.1, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-02T15:55:51", "percent_change": -37.1429, "prev_day_close": 0.105000000447035}, {"option": "NVO261016P00040500", "bid": 3.05, "bid_size": 245.0, "ask": 3.3, "ask_size": 17.0, "iv": 0.0, "open_interest": 88.0, "volume": 0.0, "delta": -0.9176, "gamma": 0.0795, "vega": 0.0111, "theta": -0.0144, "rho": -0.0044, "theo": 3.2657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.52, "last_trade_time": "2026-09-29T10:45:53", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "NVO261016C00041000", "bid": 0.07, "bid_size": 429.0, "ask": 0.1, "ask_size": 796.0, "iv": 0.3292, "open_interest": 3568.0, "volume": 224.0, "delta": 0.0785, "gamma": 0.0614, "vega": 0.0109, "theta": -0.012, "rho": 0.0011, "theo": 0.0801, "change": -0.05, "open": 0.11, "high": 0.11, "low": 0.07, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-02T15:58:59", "percent_change": -38.4615, "prev_day_close": 0.080000001937151}, {"option": "NVO261016P00041000", "bid": 3.65, "bid_size": 96.0, "ask": 3.8, "ask_size": 88.0, "iv": 0.2908, "open_interest": 440.0, "volume": 0.0, "delta": -0.9378, "gamma": 0.063, "vega": 0.009, "theta": -0.0125, "rho": -0.0036, "theo": 3.7489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.51, "last_trade_time": "2026-10-01T10:54:06", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "NVO261016C00041500", "bid": 0.05, "bid_size": 604.0, "ask": 0.09, "ask_size": 784.0, "iv": 0.346, "open_interest": 821.0, "volume": 7.0, "delta": 0.0641, "gamma": 0.0499, "vega": 0.0094, "theta": -0.0108, "rho": 0.0009, "theo": 0.0662, "change": -0.04, "open": 0.08, "high": 0.08, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-02T15:11:35", "percent_change": -40.0, "prev_day_close": 0.0649999994784594}, {"option": "NVO261016P00041500", "bid": 4.15, "bid_size": 15.0, "ask": 4.3, "ask_size": 14.0, "iv": 0.3198, "open_interest": 26.0, "volume": 0.0, "delta": -0.9516, "gamma": 0.0503, "vega": 0.0073, "theta": -0.011, "rho": -0.0034, "theo": 4.2384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.36, "last_trade_time": "2026-09-29T14:58:04", "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "NVO261016C00042000", "bid": 0.05, "bid_size": 31.0, "ask": 0.07, "ask_size": 268.0, "iv": 0.3644, "open_interest": 286.0, "volume": 145.0, "delta": 0.0536, "gamma": 0.0412, "vega": 0.0081, "theta": -0.0098, "rho": 0.0007, "theo": 0.0563, "change": -0.02, "open": 0.06, "high": 0.07, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-02T15:17:23", "percent_change": -28.5714, "prev_day_close": 0.0549999997019768}, {"option": "NVO261016P00042000", "bid": 4.6, "bid_size": 25.0, "ask": 4.75, "ask_size": 17.0, "iv": 0.0, "open_interest": 39.0, "volume": 0.0, "delta": -0.9614, "gamma": 0.0408, "vega": 0.0062, "theta": -0.0098, "rho": -0.0028, "theo": 4.7311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-25T11:52:50", "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "NVO261016C00042500", "bid": 0.02, "bid_size": 527.0, "ask": 0.07, "ask_size": 776.0, "iv": 0.3721, "open_interest": 3917.0, "volume": 13.0, "delta": 0.0457, "gamma": 0.0345, "vega": 0.0072, "theta": -0.009, "rho": 0.0006, "theo": 0.0491, "change": -0.01, "open": 0.06, "high": 0.06, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-02T15:36:27", "percent_change": -16.6667, "prev_day_close": 0.0449999999254942}, {"option": "NVO261016P00042500", "bid": 5.1, "bid_size": 302.0, "ask": 5.25, "ask_size": 71.0, "iv": 0.0, "open_interest": 10727.0, "volume": 1136.0, "delta": -0.9685, "gamma": 0.0334, "vega": 0.005, "theta": -0.0087, "rho": -0.0024, "theo": 5.2263, "change": 0.205, "open": 4.93, "high": 5.3, "low": 4.86, "tick": "down", "last_trade_price": 5.18, "last_trade_time": "2026-10-02T15:21:36", "percent_change": 4.1206, "prev_day_close": 5.17499995231628}, {"option": "NVO261016C00043000", "bid": 0.03, "bid_size": 20.0, "ask": 0.07, "ask_size": 600.0, "iv": 0.4069, "open_interest": 167.0, "volume": 9.0, "delta": 0.0396, "gamma": 0.0292, "vega": 0.0064, "theta": -0.0084, "rho": 0.0005, "theo": 0.0435, "change": -0.01, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-02T11:20:27", "percent_change": -20.0, "prev_day_close": 0.0400000000372529}, {"option": "NVO261016P00043000", "bid": 5.6, "bid_size": 22.0, "ask": 5.75, "ask_size": 19.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": -0.9738, "gamma": 0.0277, "vega": 0.0044, "theta": -0.0079, "rho": -0.0024, "theo": 5.7227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.74, "last_trade_time": "2026-09-29T15:50:19", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "NVO261016C00043500", "bid": 0.01, "bid_size": 536.0, "ask": 0.06, "ask_size": 684.0, "iv": 0.4076, "open_interest": 252.0, "volume": 0.0, "delta": 0.0347, "gamma": 0.0251, "vega": 0.0057, "theta": -0.0078, "rho": 0.0005, "theo": 0.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-01T09:59:25", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "NVO261016P00043500", "bid": 6.1, "bid_size": 22.0, "ask": 6.25, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9779, "gamma": 0.0233, "vega": 0.0039, "theta": -0.0072, "rho": -0.0024, "theo": 6.2198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-09-23T14:53:30", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "NVO261016C00044000", "bid": 0.01, "bid_size": 402.0, "ask": 0.04, "ask_size": 149.0, "iv": 0.4102, "open_interest": 463.0, "volume": 0.0, "delta": 0.0308, "gamma": 0.0218, "vega": 0.0052, "theta": -0.0074, "rho": 0.0004, "theo": 0.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-01T11:30:27", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "NVO261016P00044000", "bid": 6.6, "bid_size": 26.0, "ask": 6.75, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.981, "gamma": 0.0198, "vega": 0.0033, "theta": -0.0066, "rho": -0.0016, "theo": 6.7177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.36, "last_trade_time": "2026-09-28T15:30:13", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "NVO261016C00044500", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 707.0, "iv": 0.446, "open_interest": 241.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.0191, "vega": 0.0047, "theta": -0.007, "rho": 0.0004, "theo": 0.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-30T10:01:41", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "NVO261016P00044500", "bid": 7.1, "bid_size": 21.0, "ask": 7.25, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.017, "vega": 0.0028, "theta": -0.006, "rho": -0.0015, "theo": 7.2161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-09-24T14:15:56", "percent_change": 0.0, "prev_day_close": 7.07499980926514}, {"option": "NVO261016C00045000", "bid": 0.02, "bid_size": 105.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.4811, "open_interest": 27230.0, "volume": 104.0, "delta": 0.025, "gamma": 0.0168, "vega": 0.0043, "theta": -0.0066, "rho": 0.0003, "theo": 0.0302, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-02T12:53:22", "percent_change": 20.0, "prev_day_close": 0.0299999993294477}, {"option": "NVO261016P00045000", "bid": 7.6, "bid_size": 303.0, "ask": 7.75, "ask_size": 66.0, "iv": 0.0, "open_interest": 7596.0, "volume": 5.0, "delta": -0.9856, "gamma": 0.0146, "vega": 0.0025, "theta": -0.0056, "rho": -0.0016, "theo": 7.7148, "change": 0.2, "open": 7.6, "high": 7.65, "low": 7.4, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-10-02T11:52:40", "percent_change": 2.68456, "prev_day_close": 7.625}, {"option": "NVO261016C00045500", "bid": 0.02, "bid_size": 15.0, "ask": 0.05, "ask_size": 684.0, "iv": 0.5047, "open_interest": 158.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.015, "vega": 0.004, "theta": -0.0064, "rho": 0.0003, "theo": 0.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-29T13:45:21", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "NVO261016P00045500", "bid": 8.1, "bid_size": 21.0, "ask": 8.25, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9873, "gamma": 0.0128, "vega": 0.0023, "theta": -0.0052, "rho": -0.0015, "theo": 8.2137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.125}, {"option": "NVO261016C00046000", "bid": 0.02, "bid_size": 1.0, "ask": 0.09, "ask_size": 824.0, "iv": 0.5681, "open_interest": 317.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.0134, "vega": 0.0037, "theta": -0.0061, "rho": 0.0003, "theo": 0.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-28T12:14:41", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "NVO261016P00046000", "bid": 8.6, "bid_size": 17.0, "ask": 8.95, "ask_size": 112.0, "iv": 0.6451, "open_interest": 0.0, "volume": 0.0, "delta": -0.9887, "gamma": 0.0112, "vega": 0.0021, "theta": -0.0048, "rho": -0.0015, "theo": 8.7127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-09-30T14:21:05", "percent_change": 0.0, "prev_day_close": 8.625}, {"option": "NVO261016C00046500", "bid": 0.02, "bid_size": 2.0, "ask": 0.04, "ask_size": 3.0, "iv": 0.5378, "open_interest": 90.0, "volume": 3.0, "delta": 0.0191, "gamma": 0.0121, "vega": 0.0035, "theta": -0.0058, "rho": 0.0003, "theo": 0.0246, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-02T15:21:26", "percent_change": -14.2857, "prev_day_close": 0.0249999994412065}, {"option": "NVO261016P00046500", "bid": 9.1, "bid_size": 21.0, "ask": 9.25, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0099, "vega": 0.002, "theta": -0.0045, "rho": -0.0015, "theo": 9.2118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.125}, {"option": "NVO261016C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 390.0, "iv": 0.5287, "open_interest": 31.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.0109, "vega": 0.0032, "theta": -0.0056, "rho": 0.0002, "theo": 0.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-25T13:39:03", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "NVO261016P00047000", "bid": 9.6, "bid_size": 21.0, "ask": 9.75, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0088, "vega": 0.0018, "theta": -0.0042, "rho": -0.0009, "theo": 9.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-10-01T15:58:27", "percent_change": 0.0, "prev_day_close": 9.625}, {"option": "NVO261016C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 0.5036, "open_interest": 9967.0, "volume": 91.0, "delta": 0.0164, "gamma": 0.01, "vega": 0.003, "theta": -0.0054, "rho": 0.0002, "theo": 0.022, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-02T15:41:32", "percent_change": -20.0, "prev_day_close": 0.00999999977648258}, {"option": "NVO261016P00047500", "bid": 10.1, "bid_size": 42.0, "ask": 10.25, "ask_size": 43.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0078, "vega": 0.0015, "theta": -0.004, "rho": -0.0009, "theo": 10.2106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.85, "last_trade_time": "2026-10-01T15:39:12", "percent_change": 0.0, "prev_day_close": 10.125}, {"option": "NVO261016C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 2.0, "iv": 0.5697, "open_interest": 16.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0091, "vega": 0.0028, "theta": -0.0052, "rho": 0.0002, "theo": 0.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-09-21T10:26:50", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "NVO261016P00048000", "bid": 10.55, "bid_size": 177.0, "ask": 11.5, "ask_size": 116.0, "iv": 0.9881, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.007, "vega": 0.0013, "theta": -0.0037, "rho": -0.0009, "theo": 10.7101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.625}, {"option": "NVO261016C00048500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 208.0, "iv": 0.6374, "open_interest": 0.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0083, "vega": 0.0027, "theta": -0.0051, "rho": 0.0002, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "NVO261016P00048500", "bid": 10.95, "bid_size": 300.0, "ask": 11.55, "ask_size": 106.0, "iv": 0.726, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0063, "vega": 0.0012, "theta": -0.0035, "rho": -0.0009, "theo": 11.2097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.125}, {"option": "NVO261016C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 581.0, "iv": 0.6583, "open_interest": 5.0, "volume": 0.0, "delta": 0.0133, "gamma": 0.0077, "vega": 0.0025, "theta": -0.0049, "rho": 0.0002, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-09-23T14:05:25", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "NVO261016P00049000", "bid": 11.6, "bid_size": 18.0, "ask": 12.2, "ask_size": 112.0, "iv": 0.9411, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0057, "vega": 0.0011, "theta": -0.0033, "rho": -0.0009, "theo": 11.7093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.625}, {"option": "NVO261016C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 25.0, "iv": 0.5534, "open_interest": 18152.0, "volume": 133.0, "delta": 0.0118, "gamma": 0.0066, "vega": 0.0023, "theta": -0.0046, "rho": 0.0002, "theo": 0.0173, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-02T15:57:13", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "NVO261016P00050000", "bid": 12.5, "bid_size": 228.0, "ask": 12.85, "ask_size": 79.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0047, "vega": 0.001, "theta": -0.003, "rho": -0.0009, "theo": 12.7086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.23, "last_trade_time": "2026-09-28T15:15:03", "percent_change": 0.0, "prev_day_close": 12.6750001907349}, {"option": "NVO261016C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 674.0, "iv": 0.7387, "open_interest": 0.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0057, "vega": 0.0021, "theta": -0.0044, "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": 0.0350000001490116}, {"option": "NVO261016P00051000", "bid": 13.6, "bid_size": 14.0, "ask": 14.2, "ask_size": 114.0, "iv": 1.0426, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.004, "vega": 0.001, "theta": -0.0027, "rho": -0.0009, "theo": 13.708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.625}, {"option": "NVO261016C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 580.0, "iv": 0.7771, "open_interest": 1.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.005, "vega": 0.0019, "theta": -0.0041, "rho": 0.0001, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T10:26:53", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "NVO261016P00052000", "bid": 14.6, "bid_size": 21.0, "ask": 14.75, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0033, "vega": 0.0009, "theta": -0.0024, "rho": -0.0005, "theo": 14.7075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.625}, {"option": "NVO261016C00052500", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 1533.0, "iv": 0.8824, "open_interest": 3249.0, "volume": 18.0, "delta": 0.0091, "gamma": 0.0047, "vega": 0.0018, "theta": -0.004, "rho": 0.0001, "theo": 0.0143, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-02T14:45:13", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "NVO261016P00052500", "bid": 15.0, "bid_size": 228.0, "ask": 15.35, "ask_size": 79.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0031, "vega": 0.0008, "theta": -0.0023, "rho": -0.0005, "theo": 15.2073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.78, "last_trade_time": "2026-09-15T11:40:22", "percent_change": 0.0, "prev_day_close": 15.1750001907349}, {"option": "NVO261016C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 572.0, "iv": 0.8146, "open_interest": 0.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0044, "vega": 0.0017, "theta": -0.0039, "rho": 0.0001, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "NVO261016P00053000", "bid": 15.6, "bid_size": 21.0, "ask": 15.8, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0028, "vega": 0.0006, "theta": -0.0022, "rho": -0.0004, "theo": 15.7072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.625}, {"option": "NVO261016C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 823.0, "iv": 0.798, "open_interest": 6002.0, "volume": 6.0, "delta": 0.0072, "gamma": 0.0035, "vega": 0.0015, "theta": -0.0036, "rho": 0.0001, "theo": 0.0122, "change": 0.0, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-02T15:56:25", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "NVO261016P00055000", "bid": 17.6, "bid_size": 48.0, "ask": 17.75, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0021, "vega": 0.0005, "theta": -0.0018, "rho": -0.0005, "theo": 17.7067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.71, "last_trade_time": "2026-09-18T14:21:11", "percent_change": 0.0, "prev_day_close": 17.625}, {"option": "NVO261016C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1001.0, "iv": 0.9511, "open_interest": 4772.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0022, "vega": 0.0011, "theta": -0.003, "rho": 0.0001, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-01T15:11:59", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "NVO261016P00060000", "bid": 22.6, "bid_size": 44.0, "ask": 22.75, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0011, "vega": 0.0004, "theta": -0.0012, "rho": -0.0005, "theo": 22.7057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.55, "last_trade_time": "2026-09-21T09:41:21", "percent_change": 0.0, "prev_day_close": 22.625}, {"option": "NVO261016C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4.0, "iv": 0.9778, "open_interest": 3108.0, "volume": 4.0, "delta": 0.0038, "gamma": 0.0015, "vega": 0.0008, "theta": -0.0026, "rho": 0.0, "theo": 0.0076, "change": 0.015, "open": 0.01, "high": 0.11, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-02T12:44:36", "percent_change": 300.0, "prev_day_close": 0.00499999988824129}, {"option": "NVO261016P00065000", "bid": 27.6, "bid_size": 21.0, "ask": 27.75, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0007, "vega": 0.0002, "theta": -0.0009, "rho": -0.0002, "theo": 27.7053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.54, "last_trade_time": "2026-09-14T12:23:18", "percent_change": 0.0, "prev_day_close": 27.625}, {"option": "NVO261016C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1183.0, "iv": 1.3944, "open_interest": 1132.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0011, "vega": 0.0007, "theta": -0.0022, "rho": 0.0, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-24T11:45:46", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "NVO261016P00070000", "bid": 32.6, "bid_size": 15.0, "ask": 32.9, "ask_size": 109.0, "iv": 1.4863, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0006, "rho": -0.0002, "theo": 32.7051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.4, "last_trade_time": "2026-08-19T11:14:08", "percent_change": 0.0, "prev_day_close": 32.625}, {"option": "NVO261016C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 376.0, "iv": 1.6689, "open_interest": 113.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0008, "vega": 0.0005, "theta": -0.002, "rho": 0.0, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-25T10:12:16", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NVO261016P00075000", "bid": 37.1, "bid_size": 353.0, "ask": 38.6, "ask_size": 264.0, "iv": 1.8548, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0004, "rho": -0.0002, "theo": 37.7049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.45, "last_trade_time": "2026-07-22T09:43:45", "percent_change": 0.0, "prev_day_close": 37.6499996185303}, {"option": "NVO261023C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": "NVO261023P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": "NVO261023C00029000", "bid": 7.2, "bid_size": 477.0, "ask": 10.5, "ask_size": 300.0, "iv": 0.9324, "open_interest": 0.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0105, "vega": 0.0046, "theta": -0.0055, "rho": 0.0162, "theo": 8.4229, "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": 8.89999985694885}, {"option": "NVO261023P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 436.0, "iv": 0.8742, "open_interest": 0.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0106, "vega": 0.0046, "theta": -0.0056, "rho": -0.0004, "theo": 0.0384, "change": 0.0, "open": 0.0, "high": 0.0, "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": "NVO261023C00030000", "bid": 6.4, "bid_size": 503.0, "ask": 9.4, "ask_size": 310.0, "iv": 0.8668, "open_interest": 2.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0137, "vega": 0.0055, "theta": -0.0059, "rho": 0.0166, "theo": 7.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-09-25T10:57:41", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "NVO261023P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 336.0, "iv": 0.7857, "open_interest": 0.0, "volume": 0.0, "delta": -0.0259, "gamma": 0.0138, "vega": 0.0055, "theta": -0.0059, "rho": -0.0005, "theo": 0.043, "change": 0.0, "open": 0.0, "high": 0.0, "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": "NVO261023C00031000", "bid": 5.4, "bid_size": 497.0, "ask": 8.4, "ask_size": 303.0, "iv": 0.7728, "open_interest": 0.0, "volume": 0.0, "delta": 0.9687, "gamma": 0.0183, "vega": 0.0065, "theta": -0.0063, "rho": 0.0171, "theo": 6.438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "NVO261023P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 339.0, "iv": 0.6986, "open_interest": 0.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.0184, "vega": 0.0065, "theta": -0.0063, "rho": -0.0006, "theo": 0.0484, "change": 0.0, "open": 0.0, "high": 0.0, "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": "NVO261023C00032000", "bid": 5.15, "bid_size": 322.0, "ask": 5.9, "ask_size": 194.0, "iv": 0.4582, "open_interest": 2.0, "volume": 0.0, "delta": 0.9603, "gamma": 0.0253, "vega": 0.0079, "theta": -0.0067, "rho": 0.0175, "theo": 5.4478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-09-21T15:36:38", "percent_change": 0.0, "prev_day_close": 5.52500009536743}, {"option": "NVO261023P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 265.0, "iv": 0.379, "open_interest": 7.0, "volume": 0.0, "delta": -0.0404, "gamma": 0.0254, "vega": 0.0079, "theta": -0.0068, "rho": -0.0008, "theo": 0.0557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-23T13:02:37", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "NVO261023C00033000", "bid": 4.15, "bid_size": 292.0, "ask": 5.4, "ask_size": 240.0, "iv": 0.5295, "open_interest": 0.0, "volume": 0.0, "delta": 0.9463, "gamma": 0.0368, "vega": 0.0101, "theta": -0.0075, "rho": 0.0177, "theo": 4.4634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.77500009536743}, {"option": "NVO261023P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 318.0, "iv": 0.5262, "open_interest": 4.0, "volume": 0.0, "delta": -0.0546, "gamma": 0.0371, "vega": 0.0101, "theta": -0.0076, "rho": -0.0011, "theo": 0.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T10:52:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVO261023C00034000", "bid": 3.3, "bid_size": 233.0, "ask": 4.1, "ask_size": 204.0, "iv": 0.4074, "open_interest": 0.0, "volume": 0.0, "delta": 0.9157, "gamma": 0.0584, "vega": 0.0142, "theta": -0.0096, "rho": 0.0176, "theo": 3.5013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "NVO261023P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.67, "ask_size": 1346.0, "iv": 0.4216, "open_interest": 489.0, "volume": 0.0, "delta": -0.0856, "gamma": 0.059, "vega": 0.0142, "theta": -0.0097, "rho": -0.0016, "theo": 0.1047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-09-29T11:12:56", "percent_change": 0.0, "prev_day_close": 0.33500000834465}, {"option": "NVO261023C00035000", "bid": 2.53, "bid_size": 141.0, "ask": 2.69, "ask_size": 152.0, "iv": 0.2819, "open_interest": 7.0, "volume": 1.0, "delta": 0.848, "gamma": 0.0945, "vega": 0.0214, "theta": -0.0138, "rho": 0.0167, "theo": 2.6005, "change": -0.54, "open": 2.43, "high": 2.43, "low": 2.43, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-10-02T11:09:35", "percent_change": -18.1818, "prev_day_close": 2.61000001430511}, {"option": "NVO261023P00035000", "bid": 0.14, "bid_size": 756.0, "ask": 0.21, "ask_size": 71.0, "iv": 0.2641, "open_interest": 1185.0, "volume": 46.0, "delta": -0.1541, "gamma": 0.0957, "vega": 0.0215, "theta": -0.014, "rho": -0.0029, "theo": 0.2024, "change": 0.065, "open": 0.24, "high": 0.24, "low": 0.21, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-10-02T13:29:36", "percent_change": 41.9355, "prev_day_close": 0.195000000298023}, {"option": "NVO261023C00035500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": "NVO261023P00035500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": "NVO261023C00036000", "bid": 1.54, "bid_size": 459.0, "ask": 2.0, "ask_size": 314.0, "iv": 0.2568, "open_interest": 3.0, "volume": 0.0, "delta": 0.7318, "gamma": 0.1352, "vega": 0.0296, "theta": -0.0192, "rho": 0.0147, "theo": 1.8126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-01T10:48:41", "percent_change": 0.0, "prev_day_close": 1.76999998092651}, {"option": "NVO261023P00036000", "bid": 0.38, "bid_size": 108.0, "ask": 0.46, "ask_size": 486.0, "iv": 0.2733, "open_interest": 855.0, "volume": 177.0, "delta": -0.2719, "gamma": 0.1372, "vega": 0.0297, "theta": -0.0194, "rho": -0.005, "theo": 0.4144, "change": -0.005, "open": 0.42, "high": 0.48, "low": 0.39, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-02T15:52:56", "percent_change": -1.23457, "prev_day_close": 0.399999991059303}, {"option": "NVO261023C00036500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": "NVO261023P00036500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": "NVO261023C00037000", "bid": 0.97, "bid_size": 598.0, "ask": 1.25, "ask_size": 66.0, "iv": 0.2513, "open_interest": 61.0, "volume": 45.0, "delta": 0.5794, "gamma": 0.1604, "vega": 0.035, "theta": -0.0228, "rho": 0.0118, "theo": 1.1801, "change": -0.255, "open": 1.43, "high": 1.43, "low": 1.16, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-10-02T13:27:36", "percent_change": -18.0212, "prev_day_close": 1.19999998807907}, {"option": "NVO261023P00037000", "bid": 0.72, "bid_size": 157.0, "ask": 1.1, "ask_size": 1136.0, "iv": 0.3071, "open_interest": 635.0, "volume": 38.0, "delta": -0.4268, "gamma": 0.1633, "vega": 0.0351, "theta": -0.0232, "rho": -0.0073, "theo": 0.7842, "change": 0.065, "open": 0.82, "high": 0.87, "low": 0.74, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-10-02T14:40:03", "percent_change": 8.49673, "prev_day_close": 0.765000015497208}, {"option": "NVO261023C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": "NVO261023P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": "NVO261023C00038000", "bid": 0.71, "bid_size": 45.0, "ask": 0.77, "ask_size": 214.0, "iv": 0.2801, "open_interest": 187.0, "volume": 34.0, "delta": 0.4197, "gamma": 0.1579, "vega": 0.035, "theta": -0.0232, "rho": 0.0086, "theo": 0.7236, "change": -0.175, "open": 0.92, "high": 0.94, "low": 0.72, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-02T15:15:47", "percent_change": -18.9189, "prev_day_close": 0.745000004768372}, {"option": "NVO261023P00038000", "bid": 1.27, "bid_size": 193.0, "ask": 1.36, "ask_size": 47.0, "iv": 0.2703, "open_interest": 1138.0, "volume": 78.0, "delta": -0.5896, "gamma": 0.1617, "vega": 0.0348, "theta": -0.0237, "rho": -0.0094, "theo": 1.3327, "change": 0.025, "open": 1.3, "high": 1.45, "low": 1.19, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-02T15:29:43", "percent_change": 1.96079, "prev_day_close": 1.30000001192093}, {"option": "NVO261023C00038500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": "NVO261023P00038500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": "NVO261023C00039000", "bid": 0.41, "bid_size": 164.0, "ask": 0.46, "ask_size": 287.0, "iv": 0.2859, "open_interest": 161.0, "volume": 33.0, "delta": 0.282, "gamma": 0.1331, "vega": 0.0304, "theta": -0.0204, "rho": 0.0058, "theo": 0.4243, "change": -0.16, "open": 0.57, "high": 0.58, "low": 0.42, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-10-02T15:59:15", "percent_change": -27.5862, "prev_day_close": 0.435000002384186}, {"option": "NVO261023P00039000", "bid": 1.88, "bid_size": 436.0, "ask": 2.24, "ask_size": 441.0, "iv": 0.2887, "open_interest": 900.0, "volume": 9.0, "delta": -0.7311, "gamma": 0.1379, "vega": 0.0296, "theta": -0.0211, "rho": -0.0101, "theo": 2.0414, "change": 0.125, "open": 2.0, "high": 2.06, "low": 2.0, "tick": "up", "last_trade_price": 2.06, "last_trade_time": "2026-10-02T15:13:26", "percent_change": 6.45995, "prev_day_close": 2.10000002384186}, {"option": "NVO261023C00039500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": "NVO261023P00039500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": "NVO261023C00040000", "bid": 0.23, "bid_size": 546.0, "ask": 0.27, "ask_size": 152.0, "iv": 0.2945, "open_interest": 1575.0, "volume": 718.0, "delta": 0.1796, "gamma": 0.1, "vega": 0.0237, "theta": -0.0162, "rho": 0.0037, "theo": 0.2428, "change": -0.11, "open": 0.38, "high": 0.38, "low": 0.24, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-02T15:54:39", "percent_change": -30.5556, "prev_day_close": 0.255000002682209}, {"option": "NVO261023P00040000", "bid": 2.77, "bid_size": 286.0, "ask": 2.94, "ask_size": 118.0, "iv": 0.284, "open_interest": 435.0, "volume": 11.0, "delta": -0.8375, "gamma": 0.1056, "vega": 0.022, "theta": -0.0171, "rho": -0.0094, "theo": 2.8708, "change": 0.195, "open": 2.71, "high": 2.92, "low": 2.69, "tick": "down", "last_trade_price": 2.88, "last_trade_time": "2026-10-02T15:15:21", "percent_change": 7.26257, "prev_day_close": 2.85500001907349}, {"option": "NVO261023C00040500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": "NVO261023P00040500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": "NVO261023C00041000", "bid": 0.14, "bid_size": 336.0, "ask": 0.16, "ask_size": 17.0, "iv": 0.3089, "open_interest": 347.0, "volume": 37.0, "delta": 0.1151, "gamma": 0.0703, "vega": 0.0177, "theta": -0.0125, "rho": 0.0024, "theo": 0.1467, "change": -0.085, "open": 0.19, "high": 0.21, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-02T15:59:25", "percent_change": -37.7778, "prev_day_close": 0.149999998509884}, {"option": "NVO261023P00041000", "bid": 3.65, "bid_size": 288.0, "ask": 4.0, "ask_size": 422.0, "iv": 0.3312, "open_interest": 370.0, "volume": 7.0, "delta": -0.905, "gamma": 0.0751, "vega": 0.0151, "theta": -0.0135, "rho": -0.0076, "theo": 3.7866, "change": 0.345, "open": 3.55, "high": 3.87, "low": 3.55, "tick": "up", "last_trade_price": 3.87, "last_trade_time": "2026-10-02T12:16:38", "percent_change": 9.78724, "prev_day_close": 3.82500004768372}, {"option": "NVO261023C00041500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": "NVO261023P00041500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": "NVO261023C00042000", "bid": 0.07, "bid_size": 668.0, "ask": 0.11, "ask_size": 163.0, "iv": 0.3226, "open_interest": 262.0, "volume": 49.0, "delta": 0.0786, "gamma": 0.0494, "vega": 0.0134, "theta": -0.01, "rho": 0.0016, "theo": 0.0993, "change": -0.05, "open": 0.11, "high": 0.12, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-02T15:59:15", "percent_change": -35.7143, "prev_day_close": 0.0899999998509884}, {"option": "NVO261023P00042000", "bid": 4.6, "bid_size": 107.0, "ask": 4.95, "ask_size": 353.0, "iv": 0.3532, "open_interest": 334.0, "volume": 1.0, "delta": -0.942, "gamma": 0.052, "vega": 0.0103, "theta": -0.0108, "rho": -0.006, "theo": 4.7495, "change": 0.395, "open": 4.77, "high": 4.77, "low": 4.77, "tick": "up", "last_trade_price": 4.77, "last_trade_time": "2026-10-02T15:03:15", "percent_change": 9.02857, "prev_day_close": 4.77499985694885}, {"option": "NVO261023C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": "NVO261023P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "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": "NVO261023C00043000", "bid": 0.06, "bid_size": 15.0, "ask": 0.11, "ask_size": 794.0, "iv": 0.3672, "open_interest": 175.0, "volume": 38.0, "delta": 0.0575, "gamma": 0.0359, "vega": 0.0105, "theta": -0.0085, "rho": 0.0012, "theo": 0.074, "change": -0.015, "open": 0.07, "high": 0.08, "low": 0.05, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-02T15:43:17", "percent_change": -15.7895, "prev_day_close": 0.0699999984353781}, {"option": "NVO261023P00043000", "bid": 5.55, "bid_size": 380.0, "ask": 5.9, "ask_size": 295.0, "iv": 0.3455, "open_interest": 233.0, "volume": 1.0, "delta": -0.9622, "gamma": 0.0363, "vega": 0.0071, "theta": -0.0087, "rho": -0.0045, "theo": 5.7321, "change": 0.295, "open": 5.62, "high": 5.62, "low": 5.62, "tick": "up", "last_trade_price": 5.62, "last_trade_time": "2026-10-02T09:38:59", "percent_change": 5.53991, "prev_day_close": 5.72500014305115}, {"option": "NVO261023C00044000", "bid": 0.02, "bid_size": 573.0, "ask": 0.08, "ask_size": 675.0, "iv": 0.3738, "open_interest": 133.0, "volume": 23.0, "delta": 0.0444, "gamma": 0.027, "vega": 0.0086, "theta": -0.0074, "rho": 0.0009, "theo": 0.0588, "change": -0.105, "open": 0.04, "high": 0.12, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-02T14:19:51", "percent_change": -67.7419, "prev_day_close": 0.0599999986588955}, {"option": "NVO261023P00044000", "bid": 4.65, "bid_size": 537.0, "ask": 8.65, "ask_size": 381.0, "iv": 0.0, "open_interest": 72.0, "volume": 3.0, "delta": -0.9739, "gamma": 0.026, "vega": 0.0054, "theta": -0.0072, "rho": -0.0036, "theo": 6.7228, "change": 0.195, "open": 6.62, "high": 6.62, "low": 6.62, "tick": "no_change", "last_trade_price": 6.62, "last_trade_time": "2026-10-02T09:30:03", "percent_change": 3.03502, "prev_day_close": 6.625}, {"option": "NVO261023C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 549.0, "iv": 0.382, "open_interest": 107.0, "volume": 10.0, "delta": 0.0356, "gamma": 0.021, "vega": 0.0072, "theta": -0.0066, "rho": 0.0007, "theo": 0.0488, "change": -0.015, "open": 0.03, "high": 0.04, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-02T13:25:02", "percent_change": -27.2727, "prev_day_close": 0.0449999989941716}, {"option": "NVO261023P00045000", "bid": 6.9, "bid_size": 750.0, "ask": 8.6, "ask_size": 610.0, "iv": 0.4713, "open_interest": 432.0, "volume": 0.0, "delta": -0.9811, "gamma": 0.019, "vega": 0.0038, "theta": -0.0059, "rho": -0.0028, "theo": 7.7176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-09-30T15:12:11", "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "NVO261023C00046000", "bid": 0.03, "bid_size": 1.0, "ask": 0.08, "ask_size": 624.0, "iv": 0.4623, "open_interest": 131.0, "volume": 4.0, "delta": 0.0295, "gamma": 0.0168, "vega": 0.0061, "theta": -0.006, "rho": 0.0006, "theo": 0.0418, "change": 0.015, "open": 0.04, "high": 0.05, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-02T15:38:58", "percent_change": 42.8571, "prev_day_close": 0.0549999987706542}, {"option": "NVO261023P00046000", "bid": 7.1, "bid_size": 170.0, "ask": 10.6, "ask_size": 51.0, "iv": 0.6114, "open_interest": 0.0, "volume": 0.0, "delta": -0.9859, "gamma": 0.0143, "vega": 0.0032, "theta": -0.0049, "rho": -0.0024, "theo": 8.7141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.12, "last_trade_time": "2026-09-21T09:30:12", "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "NVO261023C00047000", "bid": 0.02, "bid_size": 1.0, "ask": 0.05, "ask_size": 421.0, "iv": 0.4662, "open_interest": 112.0, "volume": 6.0, "delta": 0.0249, "gamma": 0.0138, "vega": 0.0053, "theta": -0.0055, "rho": 0.0005, "theo": 0.0365, "change": -0.015, "open": 0.07, "high": 0.07, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-02T15:10:17", "percent_change": -27.2727, "prev_day_close": 0.0350000001490116}, {"option": "NVO261023P00047000", "bid": 8.1, "bid_size": 165.0, "ask": 11.6, "ask_size": 74.0, "iv": 0.6577, "open_interest": 0.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0111, "vega": 0.0024, "theta": -0.0042, "rho": -0.0016, "theo": 9.7118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.56, "last_trade_time": "2026-09-17T12:07:37", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "NVO261023C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1031.0, "iv": 0.804, "open_interest": 148.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0115, "vega": 0.0047, "theta": -0.0051, "rho": 0.0004, "theo": 0.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-01T13:39:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVO261023P00048000", "bid": 9.0, "bid_size": 296.0, "ask": 12.6, "ask_size": 70.0, "iv": 0.6566, "open_interest": 0.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0087, "vega": 0.0018, "theta": -0.0035, "rho": -0.0015, "theo": 10.7103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.28, "last_trade_time": "2026-09-21T09:35:57", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "NVO261023C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1367.0, "iv": 0.8502, "open_interest": 1110.0, "volume": 0.0, "delta": 0.0187, "gamma": 0.0097, "vega": 0.0042, "theta": -0.0048, "rho": 0.0004, "theo": 0.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-23T13:32:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVO261023P00049000", "bid": 9.6, "bid_size": 1.0, "ask": 13.6, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0069, "vega": 0.0016, "theta": -0.003, "rho": -0.0014, "theo": 11.7092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-09-18T09:46:17", "percent_change": 0.0, "prev_day_close": 11.5750002861023}, {"option": "NVO261023C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 702.0, "iv": 0.5572, "open_interest": 150.0, "volume": 0.0, "delta": 0.0165, "gamma": 0.0083, "vega": 0.0037, "theta": -0.0045, "rho": 0.0003, "theo": 0.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-01T15:20:57", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "NVO261023P00050000", "bid": 10.6, "bid_size": 1.0, "ask": 14.6, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0056, "vega": 0.0013, "theta": -0.0026, "rho": -0.0013, "theo": 12.7083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.17, "last_trade_time": "2026-09-17T11:55:31", "percent_change": 0.0, "prev_day_close": 12.5750002861023}, {"option": "NVO261023C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.5747, "open_interest": 44.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.0072, "vega": 0.0034, "theta": -0.0042, "rho": 0.0003, "theo": 0.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-21T12:06:25", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NVO261023P00051000", "bid": 11.6, "bid_size": 1.0, "ask": 15.6, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0046, "vega": 0.0011, "theta": -0.0022, "rho": -0.0011, "theo": 13.7076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5750002861023}, {"option": "NVO261023C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 505.0, "iv": 0.6452, "open_interest": 102.0, "volume": 0.0, "delta": 0.0133, "gamma": 0.0063, "vega": 0.0031, "theta": -0.004, "rho": 0.0003, "theo": 0.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-09-28T13:13:26", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "NVO261023P00052000", "bid": 12.6, "bid_size": 1.0, "ask": 16.6, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0038, "vega": 0.001, "theta": -0.002, "rho": -0.0007, "theo": 14.707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.02, "last_trade_time": "2026-09-11T10:02:15", "percent_change": 0.0, "prev_day_close": 14.5750002861023}, {"option": "NVO261023C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 250.0, "iv": 0.6762, "open_interest": 5.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0056, "vega": 0.0028, "theta": -0.0038, "rho": 0.0002, "theo": 0.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-14T13:22:16", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "NVO261023P00053000", "bid": 13.6, "bid_size": 1.0, "ask": 17.6, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0032, "vega": 0.0007, "theta": -0.0017, "rho": -0.0006, "theo": 15.7067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.34, "last_trade_time": "2026-09-15T11:30:58", "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "NVO261023C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 291.0, "iv": 0.9147, "open_interest": 30.0, "volume": 0.0, "delta": 0.011, "gamma": 0.005, "vega": 0.0026, "theta": -0.0036, "rho": 0.0002, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-09T10:11:21", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "NVO261023P00054000", "bid": 14.6, "bid_size": 1.0, "ask": 18.6, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0027, "vega": 0.0006, "theta": -0.0015, "rho": -0.0006, "theo": 16.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.625}, {"option": "NVO261023C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 380.0, "iv": 1.0975, "open_interest": 3.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0044, "vega": 0.0024, "theta": -0.0035, "rho": 0.0002, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-30T11:59:18", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVO261023P00055000", "bid": 15.6, "bid_size": 1.0, "ask": 19.6, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0023, "vega": 0.0006, "theta": -0.0013, "rho": -0.0006, "theo": 17.7061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-09-08T10:06:27", "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "NVO261023C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 356.0, "iv": 1.1345, "open_interest": 0.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.004, "vega": 0.0022, "theta": -0.0033, "rho": 0.0002, "theo": 0.0172, "change": 0.0, "open": 0.0, "high": 0.0, "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": "NVO261023P00056000", "bid": 16.6, "bid_size": 1.0, "ask": 20.6, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0019, "vega": 0.0005, "theta": -0.0012, "rho": -0.0006, "theo": 18.7059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5749998092651}, {"option": "NVO261023C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 317.0, "iv": 1.1706, "open_interest": 2.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0036, "vega": 0.0021, "theta": -0.0032, "rho": 0.0002, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-30T11:59:18", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVO261023P00057000", "bid": 17.6, "bid_size": 1.0, "ask": 21.6, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0017, "vega": 0.0005, "theta": -0.001, "rho": -0.0005, "theo": 19.7057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5749998092651}, {"option": "NVO261023C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 275.0, "iv": 0.8991, "open_interest": 0.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0028, "vega": 0.0017, "theta": -0.0029, "rho": 0.0001, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "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": "NVO261023P00060000", "bid": 20.6, "bid_size": 1.0, "ask": 24.6, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0011, "vega": 0.0003, "theta": -0.0007, "rho": -0.0003, "theo": 22.7052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5749998092651}, {"option": "NVO261023C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 315.0, "iv": 1.429, "open_interest": 5.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0019, "vega": 0.0013, "theta": -0.0025, "rho": 0.0001, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-17T12:31:54", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVO261023P00065000", "bid": 25.6, "bid_size": 1.0, "ask": 29.6, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0004, "rho": -0.0002, "theo": 27.7049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.01, "last_trade_time": "2026-09-11T12:43:05", "percent_change": 0.0, "prev_day_close": 27.6750001907349}, {"option": "NVO261030C00029000", "bid": 6.5, "bid_size": 162.0, "ask": 10.5, "ask_size": 122.0, "iv": 0.4993, "open_interest": 0.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0104, "vega": 0.0054, "theta": -0.0042, "rho": 0.0223, "theo": 8.4824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.77499985694885}, {"option": "NVO261030P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 603.0, "iv": 0.4808, "open_interest": 0.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.0105, "vega": 0.0054, "theta": -0.0042, "rho": -0.0006, "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": 0.0450000017881393}, {"option": "NVO261030C00030000", "bid": 5.85, "bid_size": 399.0, "ask": 9.55, "ask_size": 304.0, "iv": 0.6135, "open_interest": 0.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.0138, "vega": 0.0064, "theta": -0.0046, "rho": 0.0229, "theo": 7.4921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "NVO261030P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 362.0, "iv": 0.3879, "open_interest": 3.0, "volume": 1.0, "delta": -0.0265, "gamma": 0.0139, "vega": 0.0065, "theta": -0.0046, "rho": -0.0007, "theo": 0.0448, "change": 0.005, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-02T13:17:24", "percent_change": 11.1111, "prev_day_close": 0.025000000372529}, {"option": "NVO261030C00031000", "bid": 6.25, "bid_size": 211.0, "ask": 6.95, "ask_size": 268.0, "iv": 0.4751, "open_interest": 0.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0188, "vega": 0.0079, "theta": -0.0051, "rho": 0.0235, "theo": 6.5041, "change": 0.0, "open": 0.0, "high": 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": "NVO261030P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 635.0, "iv": 0.3856, "open_interest": 4.0, "volume": 4.0, "delta": -0.0339, "gamma": 0.0189, "vega": 0.008, "theta": -0.0052, "rho": -0.0009, "theo": 0.0534, "change": -0.015, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-02T10:23:22", "percent_change": -27.2727, "prev_day_close": 0.0549999997019768}, {"option": "NVO261030C00032000", "bid": 5.25, "bid_size": 216.0, "ask": 5.8, "ask_size": 235.0, "iv": 0.3482, "open_interest": 2.0, "volume": 0.0, "delta": 0.9548, "gamma": 0.0267, "vega": 0.0101, "theta": -0.006, "rho": 0.0239, "theo": 5.5225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-09-28T10:43:17", "percent_change": 0.0, "prev_day_close": 5.52500009536743}, {"option": "NVO261030P00032000", "bid": 0.02, "bid_size": 112.0, "ask": 0.11, "ask_size": 450.0, "iv": 0.342, "open_interest": 21.0, "volume": 0.0, "delta": -0.0461, "gamma": 0.027, "vega": 0.0102, "theta": -0.006, "rho": -0.0012, "theo": 0.0684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-30T13:20:22", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "NVO261030C00033000", "bid": 4.3, "bid_size": 218.0, "ask": 5.0, "ask_size": 269.0, "iv": 0.3738, "open_interest": 0.0, "volume": 0.0, "delta": 0.9322, "gamma": 0.0401, "vega": 0.0139, "theta": -0.0075, "rho": 0.024, "theo": 4.5577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "NVO261030P00033000", "bid": 0.05, "bid_size": 239.0, "ask": 0.18, "ask_size": 666.0, "iv": 0.3262, "open_interest": 20.0, "volume": 2.0, "delta": -0.069, "gamma": 0.0406, "vega": 0.014, "theta": -0.0076, "rho": -0.0018, "theo": 0.1005, "change": 0.005, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-02T12:23:28", "percent_change": 4.7619, "prev_day_close": 0.115000003948808}, {"option": "NVO261030C00034000", "bid": 3.4, "bid_size": 413.0, "ask": 3.7, "ask_size": 111.0, "iv": 0.2494, "open_interest": 11.0, "volume": 7.0, "delta": 0.8885, "gamma": 0.0617, "vega": 0.02, "theta": -0.0103, "rho": 0.0235, "theo": 3.6319, "change": -0.3, "open": 3.55, "high": 3.65, "low": 3.55, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-10-02T12:30:23", "percent_change": -7.59493, "prev_day_close": 3.55000007152557}, {"option": "NVO261030P00034000", "bid": 0.11, "bid_size": 689.0, "ask": 0.21, "ask_size": 545.0, "iv": 0.2909, "open_interest": 82.0, "volume": 3.0, "delta": -0.1134, "gamma": 0.0625, "vega": 0.0202, "theta": -0.0105, "rho": -0.003, "theo": 0.1722, "change": -0.015, "open": 0.19, "high": 0.19, "low": 0.17, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-10-02T15:34:17", "percent_change": -8.10811, "prev_day_close": 0.159999996423721}, {"option": "NVO261030C00035000", "bid": 2.61, "bid_size": 421.0, "ask": 2.88, "ask_size": 203.0, "iv": 0.2757, "open_interest": 100.0, "volume": 50.0, "delta": 0.8139, "gamma": 0.0897, "vega": 0.028, "theta": -0.0142, "rho": 0.022, "theo": 2.7783, "change": -0.075, "open": 3.05, "high": 3.05, "low": 3.05, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-10-02T10:45:03", "percent_change": -2.4, "prev_day_close": 2.72499990463257}, {"option": "NVO261030P00035000", "bid": 0.27, "bid_size": 524.0, "ask": 0.35, "ask_size": 214.0, "iv": 0.2855, "open_interest": 3808.0, "volume": 47.0, "delta": -0.1891, "gamma": 0.0911, "vega": 0.0283, "theta": -0.0144, "rho": -0.0048, "theo": 0.3169, "change": 0.035, "open": 0.36, "high": 0.37, "low": 0.32, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-10-02T12:24:39", "percent_change": 10.4478, "prev_day_close": 0.310000002384186}, {"option": "NVO261030C00036000", "bid": 1.82, "bid_size": 546.0, "ask": 2.34, "ask_size": 560.0, "iv": 0.2981, "open_interest": 8.0, "volume": 1.0, "delta": 0.7076, "gamma": 0.1163, "vega": 0.0357, "theta": -0.0181, "rho": 0.0194, "theo": 2.0322, "change": -0.365, "open": 2.02, "high": 2.02, "low": 2.02, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-10-02T12:36:57", "percent_change": -15.304, "prev_day_close": 2.0799999833107}, {"option": "NVO261030P00036000", "bid": 0.56, "bid_size": 47.0, "ask": 0.6, "ask_size": 14.0, "iv": 0.2859, "open_interest": 22235.0, "volume": 9.0, "delta": -0.2972, "gamma": 0.1183, "vega": 0.036, "theta": -0.0184, "rho": -0.0074, "theo": 0.5708, "change": -0.02, "open": 0.61, "high": 0.64, "low": 0.57, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-10-02T15:51:59", "percent_change": -3.38983, "prev_day_close": 0.564999997615814}, {"option": "NVO261030C00037000", "bid": 1.35, "bid_size": 342.0, "ask": 1.46, "ask_size": 84.0, "iv": 0.2812, "open_interest": 140.0, "volume": 17.0, "delta": 0.5796, "gamma": 0.1322, "vega": 0.0405, "theta": -0.0207, "rho": 0.0161, "theo": 1.4197, "change": -0.245, "open": 1.61, "high": 1.61, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-02T12:27:07", "percent_change": -14.8936, "prev_day_close": 1.43000000715256}, {"option": "NVO261030P00037000", "bid": 0.93, "bid_size": 69.0, "ask": 0.99, "ask_size": 63.0, "iv": 0.2847, "open_interest": 536.0, "volume": 33.0, "delta": -0.4275, "gamma": 0.135, "vega": 0.0406, "theta": -0.0211, "rho": -0.0102, "theo": 0.9604, "change": -0.01, "open": 1.0, "high": 1.05, "low": 0.92, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-02T15:48:19", "percent_change": -1.04167, "prev_day_close": 0.955000013113022}, {"option": "NVO261030C00038000", "bid": 0.9, "bid_size": 239.0, "ask": 0.99, "ask_size": 322.0, "iv": 0.286, "open_interest": 222.0, "volume": 27.0, "delta": 0.4471, "gamma": 0.1326, "vega": 0.0409, "theta": -0.0211, "rho": 0.0125, "theo": 0.9502, "change": -0.2, "open": 1.02, "high": 1.15, "low": 0.93, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-02T15:37:40", "percent_change": -17.3913, "prev_day_close": 0.955000013113022}, {"option": "NVO261030P00038000", "bid": 1.47, "bid_size": 54.0, "ask": 1.56, "ask_size": 326.0, "iv": 0.2919, "open_interest": 877.0, "volume": 15.0, "delta": -0.563, "gamma": 0.136, "vega": 0.0407, "theta": -0.0216, "rho": -0.0125, "theo": 1.496, "change": 0.13, "open": 1.54, "high": 1.6, "low": 1.5, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-02T14:45:51", "percent_change": 8.84354, "prev_day_close": 1.48500001430511}, {"option": "NVO261030C00039000", "bid": 0.58, "bid_size": 65.0, "ask": 0.65, "ask_size": 312.0, "iv": 0.2917, "open_interest": 671.0, "volume": 85.0, "delta": 0.3264, "gamma": 0.1192, "vega": 0.0374, "theta": -0.0195, "rho": 0.0092, "theo": 0.6132, "change": -0.16, "open": 0.77, "high": 0.79, "low": 0.58, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-10-02T15:34:07", "percent_change": -20.5128, "prev_day_close": 0.625}, {"option": "NVO261030P00039000", "bid": 2.11, "bid_size": 178.0, "ask": 2.27, "ask_size": 333.0, "iv": 0.2975, "open_interest": 349.0, "volume": 15.0, "delta": -0.6871, "gamma": 0.1234, "vega": 0.0366, "theta": -0.0201, "rho": -0.0138, "theo": 2.1671, "change": 0.22, "open": 2.33, "high": 2.33, "low": 2.33, "tick": "up", "last_trade_price": 2.33, "last_trade_time": "2026-10-02T14:23:53", "percent_change": 10.4265, "prev_day_close": 2.18999993801117}, {"option": "NVO261030C00040000", "bid": 0.36, "bid_size": 349.0, "ask": 0.4, "ask_size": 106.0, "iv": 0.295, "open_interest": 2253.0, "volume": 286.0, "delta": 0.2274, "gamma": 0.098, "vega": 0.0314, "theta": -0.0165, "rho": 0.0064, "theo": 0.3841, "change": -0.135, "open": 0.51, "high": 0.51, "low": 0.36, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-02T15:58:11", "percent_change": -26.2136, "prev_day_close": 0.390000000596046}, {"option": "NVO261030P00040000", "bid": 2.88, "bid_size": 127.0, "ask": 3.15, "ask_size": 487.0, "iv": 0.3183, "open_interest": 721.0, "volume": 7.0, "delta": -0.7899, "gamma": 0.103, "vega": 0.0296, "theta": -0.0173, "rho": -0.0136, "theo": 2.949, "change": 0.24, "open": 2.97, "high": 3.03, "low": 2.76, "tick": "up", "last_trade_price": 3.03, "last_trade_time": "2026-10-02T12:55:32", "percent_change": 8.60215, "prev_day_close": 3.01500010490418}, {"option": "NVO261030C00041000", "bid": 0.23, "bid_size": 74.0, "ask": 0.27, "ask_size": 375.0, "iv": 0.308, "open_interest": 1378.0, "volume": 88.0, "delta": 0.1536, "gamma": 0.0752, "vega": 0.0248, "theta": -0.0131, "rho": 0.0043, "theo": 0.2379, "change": -0.08, "open": 0.35, "high": 0.35, "low": 0.23, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-02T15:52:38", "percent_change": -24.2424, "prev_day_close": 0.250000007450581}, {"option": "NVO261030P00041000", "bid": 3.65, "bid_size": 372.0, "ask": 4.05, "ask_size": 418.0, "iv": 0.3181, "open_interest": 255.0, "volume": 0.0, "delta": -0.8679, "gamma": 0.0808, "vega": 0.0221, "theta": -0.0142, "rho": -0.012, "theo": 3.8163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-09-28T15:54:28", "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "NVO261030C00042000", "bid": 0.14, "bid_size": 120.0, "ask": 0.16, "ask_size": 3.0, "iv": 0.3126, "open_interest": 1098.0, "volume": 438.0, "delta": 0.1038, "gamma": 0.0553, "vega": 0.019, "theta": -0.0103, "rho": 0.0029, "theo": 0.1519, "change": -0.065, "open": 0.21, "high": 0.21, "low": 0.14, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-02T15:52:32", "percent_change": -28.8889, "prev_day_close": 0.155000001192093}, {"option": "NVO261030P00042000", "bid": 4.65, "bid_size": 42.0, "ask": 4.9, "ask_size": 57.0, "iv": 0.3325, "open_interest": 61.0, "volume": 2.0, "delta": -0.9206, "gamma": 0.0602, "vega": 0.0153, "theta": -0.0113, "rho": -0.0096, "theo": 4.7451, "change": 0.33, "open": 4.62, "high": 4.78, "low": 4.62, "tick": "up", "last_trade_price": 4.78, "last_trade_time": "2026-10-02T15:03:15", "percent_change": 7.41573, "prev_day_close": 4.77500009536743}, {"option": "NVO261030C00043000", "bid": 0.08, "bid_size": 441.0, "ask": 0.13, "ask_size": 464.0, "iv": 0.3296, "open_interest": 620.0, "volume": 37.0, "delta": 0.0724, "gamma": 0.0403, "vega": 0.0145, "theta": -0.0082, "rho": 0.002, "theo": 0.1029, "change": -0.05, "open": 0.11, "high": 0.14, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-02T15:40:00", "percent_change": -33.3333, "prev_day_close": 0.104999996721745}, {"option": "NVO261030P00043000", "bid": 5.35, "bid_size": 293.0, "ask": 5.95, "ask_size": 217.0, "iv": 0.0, "open_interest": 35.0, "volume": 1.0, "delta": -0.9531, "gamma": 0.0428, "vega": 0.0102, "theta": -0.0089, "rho": -0.0065, "theo": 5.7102, "change": 0.275, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-10-02T10:57:24", "percent_change": 5.16432, "prev_day_close": 5.64999985694885}, {"option": "NVO261030C00044000", "bid": 0.05, "bid_size": 399.0, "ask": 0.1, "ask_size": 591.0, "iv": 0.3462, "open_interest": 208.0, "volume": 5.0, "delta": 0.0526, "gamma": 0.0299, "vega": 0.0114, "theta": -0.0066, "rho": 0.0015, "theo": 0.0742, "change": -0.04, "open": 0.08, "high": 0.09, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-02T13:53:22", "percent_change": -36.3636, "prev_day_close": 0.0750000011175871}, {"option": "NVO261030P00044000", "bid": 6.4, "bid_size": 266.0, "ask": 6.9, "ask_size": 215.0, "iv": 0.0, "open_interest": 37.0, "volume": 0.0, "delta": -0.9721, "gamma": 0.0291, "vega": 0.0064, "theta": -0.0066, "rho": -0.0051, "theo": 6.6938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.62, "last_trade_time": "2026-09-24T11:07:06", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "NVO261030C00045000", "bid": 0.01, "bid_size": 393.0, "ask": 0.08, "ask_size": 748.0, "iv": 0.3503, "open_interest": 270.0, "volume": 37.0, "delta": 0.0398, "gamma": 0.0226, "vega": 0.0091, "theta": -0.0056, "rho": 0.0011, "theo": 0.0564, "change": -0.035, "open": 0.03, "high": 0.07, "low": 0.03, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-02T14:01:19", "percent_change": -41.1765, "prev_day_close": 0.0449999989941716}, {"option": "NVO261030P00045000", "bid": 6.05, "bid_size": 250.0, "ask": 8.45, "ask_size": 164.0, "iv": 0.0, "open_interest": 24.0, "volume": 30.0, "delta": -0.983, "gamma": 0.0195, "vega": 0.0038, "theta": -0.0047, "rho": -0.0028, "theo": 7.6855, "change": 0.275, "open": 7.45, "high": 7.45, "low": 7.45, "tick": "no_change", "last_trade_price": 7.45, "last_trade_time": "2026-10-02T10:14:08", "percent_change": 3.83275, "prev_day_close": 7.30000019073486}, {"option": "NVO261030C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 787.0, "iv": 0.4036, "open_interest": 151.0, "volume": 0.0, "delta": 0.0311, "gamma": 0.0175, "vega": 0.0074, "theta": -0.0048, "rho": 0.0009, "theo": 0.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-01T09:41:35", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "NVO261030P00046000", "bid": 6.6, "bid_size": 1.0, "ask": 10.6, "ask_size": 148.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0131, "vega": 0.003, "theta": -0.0033, "rho": -0.0026, "theo": 8.6811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.84, "last_trade_time": "2026-09-29T13:46:00", "percent_change": 0.0, "prev_day_close": 8.5750002861023}, {"option": "NVO261030C00047000", "bid": 0.02, "bid_size": 9.0, "ask": 0.06, "ask_size": 819.0, "iv": 0.4094, "open_interest": 207.0, "volume": 8.0, "delta": 0.025, "gamma": 0.0139, "vega": 0.0062, "theta": -0.0042, "rho": 0.0007, "theo": 0.0364, "change": -0.025, "open": 0.03, "high": 0.04, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-02T11:01:15", "percent_change": -38.4615, "prev_day_close": 0.0399999991059303}, {"option": "NVO261030P00047000", "bid": 7.6, "bid_size": 1.0, "ask": 11.5, "ask_size": 134.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0088, "vega": 0.0015, "theta": -0.0023, "rho": -0.0012, "theo": 9.679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.23, "last_trade_time": "2026-09-21T10:32:12", "percent_change": 0.0, "prev_day_close": 9.5750002861023}, {"option": "NVO261030C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 418.0, "iv": 0.4115, "open_interest": 104.0, "volume": 2.0, "delta": 0.0205, "gamma": 0.0112, "vega": 0.0052, "theta": -0.0037, "rho": 0.0006, "theo": 0.0304, "change": -0.015, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-02T10:19:06", "percent_change": -27.2727, "prev_day_close": 0.025000000372529}, {"option": "NVO261030P00048000", "bid": 9.1, "bid_size": 172.0, "ask": 12.6, "ask_size": 136.0, "iv": 0.6393, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.006, "vega": 0.0012, "theta": -0.0016, "rho": -0.0012, "theo": 10.6777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-09-23T09:30:42", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "NVO261030C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.4403, "open_interest": 73.0, "volume": 0.0, "delta": 0.0171, "gamma": 0.0092, "vega": 0.0045, "theta": -0.0033, "rho": 0.0005, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-24T14:15:45", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NVO261030P00049000", "bid": 10.1, "bid_size": 173.0, "ask": 13.6, "ask_size": 136.0, "iv": 0.6779, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0041, "vega": 0.0009, "theta": -0.0011, "rho": -0.0004, "theo": 11.6768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.19, "last_trade_time": "2026-09-16T13:31:38", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "NVO261030C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1181.0, "iv": 0.48, "open_interest": 392.0, "volume": 1.0, "delta": 0.0146, "gamma": 0.0077, "vega": 0.0039, "theta": -0.003, "rho": 0.0004, "theo": 0.0224, "change": -0.015, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-02T13:59:21", "percent_change": -42.8571, "prev_day_close": 0.0299999993294477}, {"option": "NVO261030P00050000", "bid": 11.1, "bid_size": 204.0, "ask": 14.6, "ask_size": 149.0, "iv": 0.7153, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0029, "vega": 0.0004, "theta": -0.0008, "rho": -0.0004, "theo": 12.6764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.22, "last_trade_time": "2026-09-18T09:55:25", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "NVO261030C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 844.0, "iv": 0.633, "open_interest": 16.0, "volume": 2.0, "delta": 0.0125, "gamma": 0.0065, "vega": 0.0034, "theta": -0.0027, "rho": 0.0003, "theo": 0.0197, "change": 0.005, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-02T10:26:41", "percent_change": 14.2857, "prev_day_close": 0.119999997317791}, {"option": "NVO261030P00051000", "bid": 12.1, "bid_size": 172.0, "ask": 15.6, "ask_size": 136.0, "iv": 0.7514, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0021, "vega": 0.0004, "theta": -0.0006, "rho": -0.0004, "theo": 13.6762, "change": 0.0, "open": 0.0, "high": 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": "NVO261030C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 570.0, "iv": 0.5562, "open_interest": 13.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0055, "vega": 0.003, "theta": -0.0025, "rho": 0.0003, "theo": 0.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-01T14:26:00", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "NVO261030P00052000", "bid": 13.1, "bid_size": 175.0, "ask": 16.6, "ask_size": 136.0, "iv": 0.7864, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0014, "vega": 0.0003, "theta": -0.0004, "rho": -0.0004, "theo": 14.6759, "change": 0.0, "open": 0.0, "high": 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": "NVO261030C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 274.0, "iv": 0.5831, "open_interest": 33.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0048, "vega": 0.0027, "theta": -0.0023, "rho": 0.0003, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-18T13:32:03", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "NVO261030P00053000", "bid": 13.6, "bid_size": 1.0, "ask": 17.6, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.001, "vega": 0.0002, "theta": -0.0002, "rho": -0.0001, "theo": 15.6758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.5, "last_trade_time": "2026-09-30T11:03:27", "percent_change": 0.0, "prev_day_close": 15.5750002861023}, {"option": "NVO261030C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 267.0, "iv": 0.6092, "open_interest": 14.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0041, "vega": 0.0024, "theta": -0.0021, "rho": 0.0002, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-18T13:32:03", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "NVO261030P00054000", "bid": 14.6, "bid_size": 1.0, "ask": 18.6, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0002, "rho": -0.0001, "theo": 16.6757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5750002861023}, {"option": "NVO261030C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 283.0, "iv": 0.6233, "open_interest": 82.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0036, "vega": 0.0022, "theta": -0.002, "rho": 0.0002, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-09-18T10:15:21", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "NVO261030P00055000", "bid": 15.6, "bid_size": 1.0, "ask": 19.6, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0001, "rho": -0.0001, "theo": 17.6757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5750002861023}, {"option": "NVO261030C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 262.0, "iv": 0.6478, "open_interest": 0.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0032, "vega": 0.002, "theta": -0.0018, "rho": 0.0002, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "NVO261030P00056000", "bid": 16.6, "bid_size": 1.0, "ask": 20.6, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0001, "rho": -0.0001, "theo": 18.6757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5749998092651}, {"option": "NVO261030C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 255.0, "iv": 0.6717, "open_interest": 0.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0028, "vega": 0.0018, "theta": -0.0017, "rho": 0.0002, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "NVO261030P00057000", "bid": 17.6, "bid_size": 1.0, "ask": 21.6, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0001, "rho": -0.0001, "theo": 19.6756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5749998092651}, {"option": "NVO261030C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 265.0, "iv": 0.7403, "open_interest": 2.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.002, "vega": 0.0014, "theta": -0.0014, "rho": 0.0001, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-17T12:47:36", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "NVO261030P00060000", "bid": 20.6, "bid_size": 1.0, "ask": 24.6, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 22.6756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-09-18T09:36:10", "percent_change": 0.0, "prev_day_close": 22.5749998092651}, {"option": "NVO261030C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 525.0, "iv": 1.4458, "open_interest": 0.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0013, "vega": 0.001, "theta": -0.0011, "rho": 0.0001, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "NVO261030P00065000", "bid": 25.6, "bid_size": 1.0, "ask": 29.6, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 27.6756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5749998092651}, {"option": "NVO261106C00029000", "bid": 6.6, "bid_size": 483.0, "ask": 10.6, "ask_size": 1.0, "iv": 0.5598, "open_interest": 0.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0125, "vega": 0.0077, "theta": -0.0047, "rho": 0.0274, "theo": 8.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "NVO261106P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 250.0, "iv": 0.5566, "open_interest": 0.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.0126, "vega": 0.0077, "theta": -0.0047, "rho": -0.001, "theo": 0.0588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "NVO261106C00030000", "bid": 7.25, "bid_size": 283.0, "ask": 8.0, "ask_size": 210.0, "iv": 0.4971, "open_interest": 11.0, "volume": 0.0, "delta": 0.9623, "gamma": 0.0171, "vega": 0.0098, "theta": -0.0056, "rho": 0.028, "theo": 7.5323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-09-30T12:17:06", "percent_change": 0.0, "prev_day_close": 7.625}, {"option": "NVO261106P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 209.0, "iv": 0.5105, "open_interest": 1.0, "volume": 0.0, "delta": -0.0387, "gamma": 0.0172, "vega": 0.0099, "theta": -0.0056, "rho": -0.0014, "theo": 0.0768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-30T10:36:38", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "NVO261106C00031000", "bid": 6.3, "bid_size": 261.0, "ask": 7.1, "ask_size": 201.0, "iv": 0.4798, "open_interest": 17.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.0242, "vega": 0.0132, "theta": -0.0072, "rho": 0.0283, "theo": 6.5717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-10-01T13:59:24", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "NVO261106P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 198.0, "iv": 0.4043, "open_interest": 15.0, "volume": 1.0, "delta": -0.0559, "gamma": 0.0244, "vega": 0.0133, "theta": -0.0073, "rho": -0.002, "theo": 0.1121, "change": 0.01, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-02T12:03:32", "percent_change": 6.66667, "prev_day_close": 0.159999996423721}, {"option": "NVO261106C00032000", "bid": 5.35, "bid_size": 288.0, "ask": 5.9, "ask_size": 88.0, "iv": 0.3758, "open_interest": 0.0, "volume": 0.0, "delta": 0.9164, "gamma": 0.0345, "vega": 0.0181, "theta": -0.0097, "rho": 0.0282, "theo": 5.6424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "NVO261106P00032000", "bid": 0.06, "bid_size": 414.0, "ask": 0.24, "ask_size": 1.0, "iv": 0.369, "open_interest": 26.0, "volume": 2.0, "delta": -0.085, "gamma": 0.0349, "vega": 0.0182, "theta": -0.0098, "rho": -0.0029, "theo": 0.179, "change": 0.075, "open": 0.22, "high": 0.23, "low": 0.22, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-10-02T11:05:36", "percent_change": 48.3871, "prev_day_close": 0.149999996647239}, {"option": "NVO261106C00033000", "bid": 4.55, "bid_size": 238.0, "ask": 5.3, "ask_size": 199.0, "iv": 0.4426, "open_interest": 0.0, "volume": 0.0, "delta": 0.8723, "gamma": 0.0475, "vega": 0.0245, "theta": -0.0131, "rho": 0.0274, "theo": 4.763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.92500019073486}, {"option": "NVO261106P00033000", "bid": 0.09, "bid_size": 388.0, "ask": 0.41, "ask_size": 15.0, "iv": 0.3611, "open_interest": 25.0, "volume": 10.0, "delta": -0.1297, "gamma": 0.048, "vega": 0.0246, "theta": -0.0132, "rho": -0.0045, "theo": 0.2962, "change": 0.02, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-10-02T12:52:55", "percent_change": 5.55556, "prev_day_close": 0.349999994039536}, {"option": "NVO261106C00034000", "bid": 3.7, "bid_size": 339.0, "ask": 4.3, "ask_size": 272.0, "iv": 0.3956, "open_interest": 22.0, "volume": 22.0, "delta": 0.8119, "gamma": 0.0612, "vega": 0.0314, "theta": -0.0169, "rho": 0.026, "theo": 3.9523, "change": -0.395, "open": 4.03, "high": 4.03, "low": 4.03, "tick": "no_change", "last_trade_price": 4.03, "last_trade_time": "2026-10-02T15:05:55", "percent_change": -8.92655, "prev_day_close": 4.00000011920929}, {"option": "NVO261106P00034000", "bid": 0.29, "bid_size": 403.0, "ask": 0.56, "ask_size": 1.0, "iv": 0.3618, "open_interest": 38.0, "volume": 6.0, "delta": -0.1907, "gamma": 0.0619, "vega": 0.0317, "theta": -0.0171, "rho": -0.0065, "theo": 0.4828, "change": -0.01, "open": 0.53, "high": 0.57, "low": 0.52, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-10-02T15:29:47", "percent_change": -1.8868, "prev_day_close": 0.515000000596046}, {"option": "NVO261106C00035000", "bid": 3.1, "bid_size": 197.0, "ask": 3.4, "ask_size": 12.0, "iv": 0.3897, "open_interest": 28.0, "volume": 4.0, "delta": 0.7379, "gamma": 0.0734, "vega": 0.0378, "theta": -0.0207, "rho": 0.024, "theo": 3.2248, "change": -0.16, "open": 3.39, "high": 3.39, "low": 3.39, "tick": "down", "last_trade_price": 3.39, "last_trade_time": "2026-10-02T09:55:19", "percent_change": -4.50704, "prev_day_close": 3.25}, {"option": "NVO261106P00035000", "bid": 0.72, "bid_size": 53.0, "ask": 0.9, "ask_size": 100.0, "iv": 0.3978, "open_interest": 98.0, "volume": 10.0, "delta": -0.2657, "gamma": 0.0744, "vega": 0.038, "theta": -0.0209, "rho": -0.0088, "theo": 0.7537, "change": 0.065, "open": 0.83, "high": 0.85, "low": 0.8, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-02T14:50:22", "percent_change": 8.84354, "prev_day_close": 0.810000002384186}, {"option": "NVO261106C00036000", "bid": 2.38, "bid_size": 274.0, "ask": 2.75, "ask_size": 52.0, "iv": 0.3812, "open_interest": 14.0, "volume": 5.0, "delta": 0.6548, "gamma": 0.0822, "vega": 0.0427, "theta": -0.0236, "rho": 0.0215, "theo": 2.5876, "change": -0.415, "open": 2.74, "high": 2.74, "low": 2.55, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-10-02T14:27:43", "percent_change": -13.9966, "prev_day_close": 2.56500005722046}, {"option": "NVO261106P00036000", "bid": 1.01, "bid_size": 226.0, "ask": 1.2, "ask_size": 48.0, "iv": 0.384, "open_interest": 102.0, "volume": 30.0, "delta": -0.3499, "gamma": 0.0835, "vega": 0.0428, "theta": -0.024, "rho": -0.0115, "theo": 1.1157, "change": 0.085, "open": 1.15, "high": 1.2, "low": 1.09, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-02T12:14:40", "percent_change": 7.62332, "prev_day_close": 1.10000002384186}, {"option": "NVO261106C00037000", "bid": 1.96, "bid_size": 55.0, "ask": 2.17, "ask_size": 55.0, "iv": 0.3952, "open_interest": 32.0, "volume": 12.0, "delta": 0.5676, "gamma": 0.0869, "vega": 0.0455, "theta": -0.0255, "rho": 0.0188, "theo": 2.0424, "change": -0.3, "open": 2.2, "high": 2.2, "low": 2.02, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-10-02T13:35:10", "percent_change": -12.931, "prev_day_close": 2.06500005722046}, {"option": "NVO261106P00037000", "bid": 1.44, "bid_size": 211.0, "ask": 1.6, "ask_size": 5.0, "iv": 0.379, "open_interest": 180.0, "volume": 93.0, "delta": -0.4385, "gamma": 0.0884, "vega": 0.0455, "theta": -0.026, "rho": -0.0139, "theo": 1.5712, "change": 0.075, "open": 1.63, "high": 1.63, "low": 1.5, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-02T15:45:49", "percent_change": 5.08474, "prev_day_close": 1.63999998569489}, {"option": "NVO261106C00038000", "bid": 1.44, "bid_size": 219.0, "ask": 1.65, "ask_size": 39.0, "iv": 0.3849, "open_interest": 1032.0, "volume": 17.0, "delta": 0.4812, "gamma": 0.0872, "vega": 0.0461, "theta": -0.0261, "rho": 0.0161, "theo": 1.5865, "change": -0.22, "open": 1.64, "high": 1.64, "low": 1.56, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-02T15:43:54", "percent_change": -12.0879, "prev_day_close": 1.59999996423721}, {"option": "NVO261106P00038000", "bid": 1.94, "bid_size": 312.0, "ask": 2.27, "ask_size": 182.0, "iv": 0.3911, "open_interest": 802.0, "volume": 21.0, "delta": -0.5266, "gamma": 0.089, "vega": 0.0459, "theta": -0.0266, "rho": -0.016, "theo": 2.1176, "change": 0.045, "open": 2.12, "high": 2.22, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-02T15:13:26", "percent_change": 2.18978, "prev_day_close": 2.10500001907349}, {"option": "NVO261106C00039000", "bid": 1.02, "bid_size": 372.0, "ask": 1.99, "ask_size": 765.0, "iv": 0.4623, "open_interest": 152.0, "volume": 20.0, "delta": 0.3992, "gamma": 0.0838, "vega": 0.0447, "theta": -0.0254, "rho": 0.0134, "theo": 1.2125, "change": -0.2, "open": 1.33, "high": 1.33, "low": 1.18, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-10-02T13:47:59", "percent_change": -14.0845, "prev_day_close": 1.24500000476837}, {"option": "NVO261106P00039000", "bid": 2.59, "bid_size": 118.0, "ask": 2.79, "ask_size": 6.0, "iv": 0.3842, "open_interest": 573.0, "volume": 15.0, "delta": -0.6104, "gamma": 0.0859, "vega": 0.0442, "theta": -0.0261, "rho": -0.0176, "theo": 2.7475, "change": 0.135, "open": 2.69, "high": 2.75, "low": 2.65, "tick": "no_change", "last_trade_price": 2.72, "last_trade_time": "2026-10-02T15:41:43", "percent_change": 5.22244, "prev_day_close": 2.68999993801117}, {"option": "NVO261106C00040000", "bid": 0.9, "bid_size": 1.0, "ask": 0.95, "ask_size": 21.0, "iv": 0.4033, "open_interest": 212.0, "volume": 46.0, "delta": 0.324, "gamma": 0.0775, "vega": 0.0416, "theta": -0.0238, "rho": 0.011, "theo": 0.9095, "change": -0.175, "open": 0.98, "high": 1.06, "low": 0.88, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-02T14:49:35", "percent_change": -16.2791, "prev_day_close": 0.91499999165535}, {"option": "NVO261106P00040000", "bid": 3.3, "bid_size": 37.0, "ask": 3.75, "ask_size": 189.0, "iv": 0.4179, "open_interest": 647.0, "volume": 1.0, "delta": -0.6876, "gamma": 0.0799, "vega": 0.0408, "theta": -0.0245, "rho": -0.0187, "theo": 3.4502, "change": 0.25, "open": 3.55, "high": 3.55, "low": 3.55, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-10-02T14:56:33", "percent_change": 7.57576, "prev_day_close": 3.52499997615814}, {"option": "NVO261106C00041000", "bid": 0.52, "bid_size": 393.0, "ask": 0.74, "ask_size": 56.0, "iv": 0.3905, "open_interest": 185.0, "volume": 5.0, "delta": 0.2571, "gamma": 0.0693, "vega": 0.0374, "theta": -0.0213, "rho": 0.0087, "theo": 0.6681, "change": -0.09, "open": 0.73, "high": 0.73, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-02T12:18:50", "percent_change": -12.1622, "prev_day_close": 0.629999995231628}, {"option": "NVO261106P00041000", "bid": 4.05, "bid_size": 55.0, "ask": 4.3, "ask_size": 9.0, "iv": 0.3892, "open_interest": 8.0, "volume": 0.0, "delta": -0.7569, "gamma": 0.072, "vega": 0.0362, "theta": -0.0222, "rho": -0.0191, "theo": 4.2163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-09-30T13:45:04", "percent_change": 0.0, "prev_day_close": 4.17500019073486}, {"option": "NVO261106C00042000", "bid": 0.48, "bid_size": 1.0, "ask": 0.52, "ask_size": 1.0, "iv": 0.4073, "open_interest": 279.0, "volume": 50.0, "delta": 0.1999, "gamma": 0.0599, "vega": 0.0325, "theta": -0.0185, "rho": 0.0068, "theo": 0.4834, "change": -0.175, "open": 0.59, "high": 0.6, "low": 0.46, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-10-02T14:56:30", "percent_change": -27.5591, "prev_day_close": 0.499999985098839}, {"option": "NVO261106P00042000", "bid": 4.75, "bid_size": 292.0, "ask": 5.3, "ask_size": 183.0, "iv": 0.3968, "open_interest": 127.0, "volume": 0.0, "delta": -0.8166, "gamma": 0.063, "vega": 0.0307, "theta": -0.0194, "rho": -0.0186, "theo": 5.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-01T12:36:00", "percent_change": 0.0, "prev_day_close": 5.02500009536743}, {"option": "NVO261106C00043000", "bid": 0.2, "bid_size": 590.0, "ask": 0.39, "ask_size": 1.0, "iv": 0.3847, "open_interest": 226.0, "volume": 61.0, "delta": 0.1541, "gamma": 0.0503, "vega": 0.0276, "theta": -0.0158, "rho": 0.0053, "theo": 0.351, "change": -0.095, "open": 0.4, "high": 0.43, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-02T14:46:55", "percent_change": -21.3483, "prev_day_close": 0.359999999403954}, {"option": "NVO261106P00043000", "bid": 5.7, "bid_size": 189.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.3751, "open_interest": 5.0, "volume": 0.0, "delta": -0.865, "gamma": 0.0538, "vega": 0.025, "theta": -0.0168, "rho": -0.017, "theo": 5.9202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-09-29T09:58:58", "percent_change": 0.0, "prev_day_close": 5.92499995231628}, {"option": "NVO261106C00044000", "bid": 0.14, "bid_size": 298.0, "ask": 0.28, "ask_size": 12.0, "iv": 0.39, "open_interest": 42.0, "volume": 5.0, "delta": 0.1195, "gamma": 0.0415, "vega": 0.0233, "theta": -0.0134, "rho": 0.0041, "theo": 0.2607, "change": -0.08, "open": 0.28, "high": 0.31, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-02T15:55:02", "percent_change": -24.2424, "prev_day_close": 0.254999995231628}, {"option": "NVO261106P00044000", "bid": 6.4, "bid_size": 329.0, "ask": 7.25, "ask_size": 203.0, "iv": 0.4042, "open_interest": 25.0, "volume": 0.0, "delta": -0.9018, "gamma": 0.0451, "vega": 0.0197, "theta": -0.0146, "rho": -0.0144, "theo": 6.8419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.51, "last_trade_time": "2026-10-01T15:38:27", "percent_change": 0.0, "prev_day_close": 6.82500004768372}, {"option": "NVO261106C00045000", "bid": 0.09, "bid_size": 347.0, "ask": 0.26, "ask_size": 29.0, "iv": 0.4103, "open_interest": 200.0, "volume": 100.0, "delta": 0.094, "gamma": 0.034, "vega": 0.0196, "theta": -0.0115, "rho": 0.0032, "theo": 0.1995, "change": -0.02, "open": 0.22, "high": 0.24, "low": 0.2, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-10-02T11:58:45", "percent_change": -8.33334, "prev_day_close": 0.199999995529652}, {"option": "NVO261106P00045000", "bid": 7.6, "bid_size": 81.0, "ask": 8.05, "ask_size": 166.0, "iv": 0.4437, "open_interest": 4.0, "volume": 1.0, "delta": -0.9288, "gamma": 0.0372, "vega": 0.0155, "theta": -0.0127, "rho": -0.0126, "theo": 7.7924, "change": 0.335, "open": 7.81, "high": 7.81, "low": 7.81, "tick": "up", "last_trade_price": 7.81, "last_trade_time": "2026-10-02T14:44:18", "percent_change": 4.48161, "prev_day_close": 7.82500004768372}, {"option": "NVO261106C00046000", "bid": 0.11, "bid_size": 2.0, "ask": 0.21, "ask_size": 78.0, "iv": 0.4376, "open_interest": 50.0, "volume": 3.0, "delta": 0.0752, "gamma": 0.028, "vega": 0.0166, "theta": -0.01, "rho": 0.0026, "theo": 0.1571, "change": -0.03, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-10-02T13:22:18", "percent_change": -15.0, "prev_day_close": 0.154999997466803}, {"option": "NVO261106P00046000", "bid": 8.4, "bid_size": 305.0, "ask": 9.15, "ask_size": 205.0, "iv": 0.4471, "open_interest": 0.0, "volume": 0.0, "delta": -0.9487, "gamma": 0.0304, "vega": 0.0118, "theta": -0.0111, "rho": -0.0106, "theo": 8.7615, "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": 8.77499961853027}, {"option": "NVO261106C00047000", "bid": 0.06, "bid_size": 71.0, "ask": 0.19, "ask_size": 145.0, "iv": 0.448, "open_interest": 90.0, "volume": 2.0, "delta": 0.0612, "gamma": 0.0231, "vega": 0.0142, "theta": -0.0087, "rho": 0.0021, "theo": 0.1265, "change": -0.03, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-02T09:30:19", "percent_change": -16.6667, "prev_day_close": 0.124999998137355}, {"option": "NVO261106P00047000", "bid": 7.6, "bid_size": 1.0, "ask": 11.65, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9629, "gamma": 0.0244, "vega": 0.0089, "theta": -0.0095, "rho": -0.0078, "theo": 9.7415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "NVO261106C00048000", "bid": 0.01, "bid_size": 123.0, "ask": 0.13, "ask_size": 13.0, "iv": 0.431, "open_interest": 16.0, "volume": 7.0, "delta": 0.0505, "gamma": 0.0193, "vega": 0.0122, "theta": -0.0077, "rho": 0.0017, "theo": 0.104, "change": -0.035, "open": 0.1, "high": 0.1, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-02T15:53:43", "percent_change": -30.4348, "prev_day_close": 0.0699999975040555}, {"option": "NVO261106P00048000", "bid": 8.6, "bid_size": 1.0, "ask": 12.6, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9733, "gamma": 0.0192, "vega": 0.0068, "theta": -0.0079, "rho": -0.0068, "theo": 10.7289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5750002861023}, {"option": "NVO261106C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 64.0, "iv": 0.4467, "open_interest": 73.0, "volume": 1.0, "delta": 0.0357, "gamma": 0.0137, "vega": 0.0092, "theta": -0.0061, "rho": 0.0012, "theo": 0.0737, "change": -0.01, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-02T15:13:21", "percent_change": -16.6667, "prev_day_close": 0.0449999989941716}, {"option": "NVO261106P00050000", "bid": 10.6, "bid_size": 1.0, "ask": 14.6, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9861, "gamma": 0.0116, "vega": 0.0034, "theta": -0.005, "rho": -0.0036, "theo": 12.7152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5750002861023}, {"option": "NVO261106C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 244.0, "iv": 0.7705, "open_interest": 20.0, "volume": 0.0, "delta": 0.0181, "gamma": 0.0068, "vega": 0.0052, "theta": -0.0039, "rho": 0.0006, "theo": 0.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-01T09:38:29", "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "NVO261106P00055000", "bid": 15.6, "bid_size": 1.0, "ask": 19.6, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.003, "vega": 0.001, "theta": -0.0012, "rho": -0.001, "theo": 17.7059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5750002861023}, {"option": "NVO261113C00029000", "bid": 8.2, "bid_size": 303.0, "ask": 9.0, "ask_size": 139.0, "iv": 0.4634, "open_interest": 0.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.0146, "vega": 0.0107, "theta": -0.0055, "rho": 0.0322, "theo": 8.5814, "change": 0.0, "open": 0.0, "high": 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": "NVO261113P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 35.0, "iv": 0.4369, "open_interest": 0.0, "volume": 0.0, "delta": -0.0385, "gamma": 0.0147, "vega": 0.0108, "theta": -0.0055, "rho": -0.0016, "theo": 0.0898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0899999979883432}, {"option": "NVO261113C00030000", "bid": 7.2, "bid_size": 299.0, "ask": 8.3, "ask_size": 146.0, "iv": 0.5038, "open_interest": 0.0, "volume": 0.0, "delta": 0.9484, "gamma": 0.0199, "vega": 0.0138, "theta": -0.0068, "rho": 0.0327, "theo": 7.6208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "NVO261113P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 130.0, "iv": 0.4061, "open_interest": 1.0, "volume": 0.0, "delta": -0.053, "gamma": 0.02, "vega": 0.0139, "theta": -0.0068, "rho": -0.0022, "theo": 0.124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-01T13:09:44", "percent_change": 0.0, "prev_day_close": 0.130000000819564}, {"option": "NVO261113C00031000", "bid": 6.2, "bid_size": 320.0, "ask": 7.55, "ask_size": 147.0, "iv": 0.4998, "open_interest": 0.0, "volume": 0.0, "delta": 0.926, "gamma": 0.0272, "vega": 0.0182, "theta": -0.0086, "rho": 0.0328, "theo": 6.6836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.875}, {"option": "NVO261113P00031000", "bid": 0.01, "bid_size": 206.0, "ask": 0.27, "ask_size": 42.0, "iv": 0.3846, "open_interest": 0.0, "volume": 0.0, "delta": -0.0755, "gamma": 0.0274, "vega": 0.0183, "theta": -0.0087, "rho": -0.0032, "theo": 0.1818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.190000005066395}, {"option": "NVO261113C00032000", "bid": 5.45, "bid_size": 294.0, "ask": 6.25, "ask_size": 146.0, "iv": 0.4274, "open_interest": 0.0, "volume": 0.0, "delta": 0.8936, "gamma": 0.0365, "vega": 0.0237, "theta": -0.011, "rho": 0.0325, "theo": 5.7804, "change": 0.0, "open": 0.0, "high": 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": "NVO261113P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 42.0, "iv": 0.3577, "open_interest": 0.0, "volume": 0.0, "delta": -0.1082, "gamma": 0.0368, "vega": 0.0238, "theta": -0.0111, "rho": -0.0045, "theo": 0.2738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.285000003874302}, {"option": "NVO261113C00033000", "bid": 4.65, "bid_size": 347.0, "ask": 5.4, "ask_size": 258.0, "iv": 0.4247, "open_interest": 0.0, "volume": 0.0, "delta": 0.8498, "gamma": 0.0472, "vega": 0.0299, "theta": -0.0138, "rho": 0.0316, "theo": 4.9219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500009536743}, {"option": "NVO261113P00033000", "bid": 0.32, "bid_size": 127.0, "ask": 0.51, "ask_size": 93.0, "iv": 0.3924, "open_interest": 0.0, "volume": 0.0, "delta": -0.1524, "gamma": 0.0476, "vega": 0.03, "theta": -0.0139, "rho": -0.0063, "theo": 0.4111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.41499999165535}, {"option": "NVO261113C00034000", "bid": 3.9, "bid_size": 348.0, "ask": 4.6, "ask_size": 256.0, "iv": 0.4204, "open_interest": 0.0, "volume": 0.0, "delta": 0.7944, "gamma": 0.0584, "vega": 0.0363, "theta": -0.0165, "rho": 0.0301, "theo": 4.1192, "change": 0.0, "open": 0.0, "high": 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": "NVO261113P00034000", "bid": 0.54, "bid_size": 84.0, "ask": 0.69, "ask_size": 121.0, "iv": 0.3873, "open_interest": 24.0, "volume": 11.0, "delta": -0.209, "gamma": 0.0592, "vega": 0.0365, "theta": -0.0168, "rho": -0.0085, "theo": 0.6065, "change": 0.06, "open": 0.58, "high": 0.64, "low": 0.58, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-10-02T09:54:18", "percent_change": 10.3448, "prev_day_close": 0.615000009536743}, {"option": "NVO261113C00035000", "bid": 3.2, "bid_size": 405.0, "ask": 3.75, "ask_size": 343.0, "iv": 0.4016, "open_interest": 1.0, "volume": 1.0, "delta": 0.7281, "gamma": 0.0689, "vega": 0.0422, "theta": -0.019, "rho": 0.028, "theo": 3.3833, "change": -0.265, "open": 3.51, "high": 3.51, "low": 3.51, "tick": "down", "last_trade_price": 3.51, "last_trade_time": "2026-10-02T09:32:44", "percent_change": -7.01987, "prev_day_close": 3.47500002384186}, {"option": "NVO261113P00035000", "bid": 0.6, "bid_size": 597.0, "ask": 0.93, "ask_size": 57.0, "iv": 0.3553, "open_interest": 13.0, "volume": 12.0, "delta": -0.2764, "gamma": 0.07, "vega": 0.0424, "theta": -0.0194, "rho": -0.0111, "theo": 0.8683, "change": 0.03, "open": 0.92, "high": 0.92, "low": 0.86, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-10-02T15:49:22", "percent_change": 3.61446, "prev_day_close": 0.865000009536743}, {"option": "NVO261113C00036000", "bid": 2.58, "bid_size": 414.0, "ask": 2.87, "ask_size": 122.0, "iv": 0.376, "open_interest": 1.0, "volume": 1.0, "delta": 0.6525, "gamma": 0.0774, "vega": 0.0469, "theta": -0.021, "rho": 0.0254, "theo": 2.7257, "change": -0.435, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-02T12:24:06", "percent_change": -13.8756, "prev_day_close": 2.72499990463257}, {"option": "NVO261113P00036000", "bid": 1.12, "bid_size": 228.0, "ask": 1.23, "ask_size": 1.0, "iv": 0.3688, "open_interest": 4.0, "volume": 1.0, "delta": -0.3533, "gamma": 0.0788, "vega": 0.047, "theta": -0.0214, "rho": -0.0139, "theo": 1.2095, "change": 0.045, "open": 1.22, "high": 1.22, "low": 1.22, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-10-02T10:10:40", "percent_change": 3.82979, "prev_day_close": 1.18999999761581}, {"option": "NVO261113C00037000", "bid": 2.04, "bid_size": 440.0, "ask": 2.25, "ask_size": 93.0, "iv": 0.3717, "open_interest": 3.0, "volume": 3.0, "delta": 0.571, "gamma": 0.0827, "vega": 0.0498, "theta": -0.0222, "rho": 0.0225, "theo": 2.1557, "change": -0.355, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-10-02T14:43:33", "percent_change": -14.1717, "prev_day_close": 2.14499998092651}, {"option": "NVO261113P00037000", "bid": 1.33, "bid_size": 440.0, "ask": 1.73, "ask_size": 18.0, "iv": 0.3517, "open_interest": 4.0, "volume": 4.0, "delta": -0.4365, "gamma": 0.0846, "vega": 0.0498, "theta": -0.0227, "rho": -0.0165, "theo": 1.6404, "change": 0.06, "open": 1.74, "high": 1.75, "low": 1.68, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-10-02T13:07:53", "percent_change": 3.7037, "prev_day_close": 1.64500004053116}, {"option": "NVO261113C00038000", "bid": 1.51, "bid_size": 384.0, "ask": 1.93, "ask_size": 248.0, "iv": 0.3817, "open_interest": 27.0, "volume": 3.0, "delta": 0.488, "gamma": 0.084, "vega": 0.0506, "theta": -0.0225, "rho": 0.0194, "theo": 1.6783, "change": -0.025, "open": 1.93, "high": 1.93, "low": 1.93, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-10-02T10:57:45", "percent_change": -1.27877, "prev_day_close": 1.74499994516373}, {"option": "NVO261113P00038000", "bid": 2.03, "bid_size": 319.0, "ask": 2.43, "ask_size": 250.0, "iv": 0.3862, "open_interest": 0.0, "volume": 0.0, "delta": -0.5216, "gamma": 0.0863, "vega": 0.0503, "theta": -0.0231, "rho": -0.019, "theo": 2.1659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.28000009059906}, {"option": "NVO261113C00039000", "bid": 1.17, "bid_size": 459.0, "ask": 1.6, "ask_size": 370.0, "iv": 0.394, "open_interest": 2.0, "volume": 2.0, "delta": 0.4081, "gamma": 0.0815, "vega": 0.0492, "theta": -0.022, "rho": 0.0164, "theo": 1.2903, "change": -0.095, "open": 1.35, "high": 1.46, "low": 1.35, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-10-02T10:31:26", "percent_change": -6.10933, "prev_day_close": 1.41000002622604}, {"option": "NVO261113P00039000", "bid": 2.61, "bid_size": 493.0, "ask": 2.94, "ask_size": 140.0, "iv": 0.3733, "open_interest": 20.0, "volume": 20.0, "delta": -0.6038, "gamma": 0.0841, "vega": 0.0487, "theta": -0.0227, "rho": -0.0209, "theo": 2.7826, "change": 0.19, "open": 2.8, "high": 2.84, "low": 2.71, "tick": "up", "last_trade_price": 2.84, "last_trade_time": "2026-10-02T14:56:27", "percent_change": 7.16981, "prev_day_close": 2.77499997615814}, {"option": "NVO261113C00040000", "bid": 0.83, "bid_size": 470.0, "ask": 1.25, "ask_size": 337.0, "iv": 0.3899, "open_interest": 5.0, "volume": 3.0, "delta": 0.3348, "gamma": 0.076, "vega": 0.0462, "theta": -0.0207, "rho": 0.0135, "theo": 0.9812, "change": -0.16, "open": 1.15, "high": 1.15, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-02T13:24:01", "percent_change": -13.7931, "prev_day_close": 1.03999999165535}, {"option": "NVO261113P00040000", "bid": 3.25, "bid_size": 399.0, "ask": 3.7, "ask_size": 201.0, "iv": 0.376, "open_interest": 2.0, "volume": 1.0, "delta": -0.6796, "gamma": 0.0789, "vega": 0.0452, "theta": -0.0215, "rho": -0.0222, "theo": 3.4803, "change": 0.23, "open": 3.53, "high": 3.53, "low": 3.53, "tick": "up", "last_trade_price": 3.53, "last_trade_time": "2026-10-02T13:56:31", "percent_change": 6.9697, "prev_day_close": 3.47500002384186}, {"option": "NVO261113C00041000", "bid": 0.67, "bid_size": 260.0, "ask": 0.82, "ask_size": 96.0, "iv": 0.3817, "open_interest": 2.0, "volume": 2.0, "delta": 0.2698, "gamma": 0.0684, "vega": 0.042, "theta": -0.0189, "rho": 0.0109, "theo": 0.7376, "change": -0.14, "open": 0.78, "high": 0.78, "low": 0.74, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-10-02T13:38:29", "percent_change": -15.9091, "prev_day_close": 0.745000004768372}, {"option": "NVO261113P00041000", "bid": 4.05, "bid_size": 334.0, "ask": 4.5, "ask_size": 228.0, "iv": 0.3872, "open_interest": 1.0, "volume": 1.0, "delta": -0.7473, "gamma": 0.0718, "vega": 0.0404, "theta": -0.0198, "rho": -0.0227, "theo": 4.2457, "change": 0.21, "open": 4.21, "high": 4.21, "low": 4.21, "tick": "up", "last_trade_price": 4.21, "last_trade_time": "2026-10-02T10:57:24", "percent_change": 5.25, "prev_day_close": 4.27500009536743}, {"option": "NVO261113C00042000", "bid": 0.5, "bid_size": 223.0, "ask": 0.62, "ask_size": 69.0, "iv": 0.3858, "open_interest": 23.0, "volume": 3.0, "delta": 0.2141, "gamma": 0.0599, "vega": 0.0371, "theta": -0.0167, "rho": 0.0087, "theo": 0.5485, "change": -0.26, "open": 0.68, "high": 0.68, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-02T14:30:34", "percent_change": -34.2105, "prev_day_close": 0.560000002384186}, {"option": "NVO261113P00042000", "bid": 4.75, "bid_size": 433.0, "ask": 5.35, "ask_size": 231.0, "iv": 0.3774, "open_interest": 6.0, "volume": 1.0, "delta": -0.806, "gamma": 0.0636, "vega": 0.0347, "theta": -0.0178, "rho": -0.022, "theo": 5.0681, "change": 0.27, "open": 5.12, "high": 5.12, "low": 5.12, "tick": "up", "last_trade_price": 5.12, "last_trade_time": "2026-10-02T13:53:05", "percent_change": 5.56701, "prev_day_close": 5.02500009536743}, {"option": "NVO261113C00043000", "bid": 0.35, "bid_size": 256.0, "ask": 0.54, "ask_size": 260.0, "iv": 0.3983, "open_interest": 8.0, "volume": 8.0, "delta": 0.1679, "gamma": 0.0511, "vega": 0.032, "theta": -0.0145, "rho": 0.0068, "theo": 0.4063, "change": -0.075, "open": 0.53, "high": 0.53, "low": 0.38, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-10-02T14:19:58", "percent_change": -15.1515, "prev_day_close": 0.445000007748604}, {"option": "NVO261113P00043000", "bid": 5.55, "bid_size": 402.0, "ask": 6.2, "ask_size": 232.0, "iv": 0.3621, "open_interest": 1.0, "volume": 1.0, "delta": -0.8552, "gamma": 0.0553, "vega": 0.0285, "theta": -0.0157, "rho": -0.02, "theo": 5.9394, "change": 0.22, "open": 5.87, "high": 5.87, "low": 5.87, "tick": "up", "last_trade_price": 5.87, "last_trade_time": "2026-10-02T09:38:59", "percent_change": 3.8938, "prev_day_close": 5.875}, {"option": "NVO261113C00044000", "bid": 0.1, "bid_size": 454.0, "ask": 0.43, "ask_size": 87.0, "iv": 0.3764, "open_interest": 0.0, "volume": 0.0, "delta": 0.1318, "gamma": 0.0428, "vega": 0.0273, "theta": -0.0125, "rho": 0.0054, "theo": 0.3048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.265000004321337}, {"option": "NVO261113P00044000", "bid": 6.55, "bid_size": 390.0, "ask": 7.1, "ask_size": 285.0, "iv": 0.379, "open_interest": 10.0, "volume": 10.0, "delta": -0.8946, "gamma": 0.0472, "vega": 0.0226, "theta": -0.0138, "rho": -0.0175, "theo": 6.8519, "change": 0.345, "open": 6.87, "high": 6.87, "low": 6.87, "tick": "up", "last_trade_price": 6.87, "last_trade_time": "2026-10-02T11:31:10", "percent_change": 5.28735, "prev_day_close": 6.85000014305115}, {"option": "NVO261113C00045000", "bid": 0.01, "bid_size": 457.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.3478, "open_interest": 3.0, "volume": 0.0, "delta": 0.1042, "gamma": 0.0355, "vega": 0.0232, "theta": -0.0107, "rho": 0.0042, "theo": 0.233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-10-01T14:26:00", "percent_change": 0.0, "prev_day_close": 0.229999996721745}, {"option": "NVO261113P00045000", "bid": 7.4, "bid_size": 219.0, "ask": 8.05, "ask_size": 100.0, "iv": 0.3416, "open_interest": 1.0, "volume": 1.0, "delta": -0.9246, "gamma": 0.0397, "vega": 0.0175, "theta": -0.0122, "rho": -0.015, "theo": 7.7958, "change": 0.385, "open": 7.81, "high": 7.81, "low": 7.81, "tick": "up", "last_trade_price": 7.81, "last_trade_time": "2026-10-02T14:44:18", "percent_change": 5.18518, "prev_day_close": 7.72500014305115}, {"option": "NVO261113C00046000", "bid": 0.01, "bid_size": 433.0, "ask": 0.34, "ask_size": 198.0, "iv": 0.4053, "open_interest": 0.0, "volume": 0.0, "delta": 0.0837, "gamma": 0.0295, "vega": 0.0197, "theta": -0.0093, "rho": 0.0034, "theo": 0.1834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.240000002086163}, {"option": "NVO261113P00046000", "bid": 8.3, "bid_size": 230.0, "ask": 9.0, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9465, "gamma": 0.0324, "vega": 0.0132, "theta": -0.0105, "rho": -0.0118, "theo": 8.7615, "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": 8.65000009536743}, {"option": "NVO261113C00047000", "bid": 0.11, "bid_size": 139.0, "ask": 0.29, "ask_size": 396.0, "iv": 0.4506, "open_interest": 3.0, "volume": 3.0, "delta": 0.0686, "gamma": 0.0246, "vega": 0.017, "theta": -0.0082, "rho": 0.0028, "theo": 0.1487, "change": -0.025, "open": 0.17, "high": 0.19, "low": 0.17, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-10-02T11:01:33", "percent_change": -11.6279, "prev_day_close": 0.199999995529652}, {"option": "NVO261113P00047000", "bid": 7.6, "bid_size": 236.0, "ask": 11.5, "ask_size": 106.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9619, "gamma": 0.0261, "vega": 0.01, "theta": -0.009, "rho": -0.0091, "theo": 9.7405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "NVO261113C00048000", "bid": 0.06, "bid_size": 122.0, "ask": 0.18, "ask_size": 2.0, "iv": 0.4326, "open_interest": 1.0, "volume": 1.0, "delta": 0.0572, "gamma": 0.0207, "vega": 0.0147, "theta": -0.0074, "rho": 0.0023, "theo": 0.1237, "change": -0.04, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-02T11:15:41", "percent_change": -23.5294, "prev_day_close": 0.120000002905726}, {"option": "NVO261113P00048000", "bid": 8.6, "bid_size": 1.0, "ask": 12.65, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9728, "gamma": 0.0205, "vega": 0.0072, "theta": -0.0074, "rho": -0.0068, "theo": 10.7277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6749997138977}, {"option": "NVO261113C00050000", "bid": 0.01, "bid_size": 138.0, "ask": 0.18, "ask_size": 144.0, "iv": 0.4673, "open_interest": 0.0, "volume": 0.0, "delta": 0.0418, "gamma": 0.0151, "vega": 0.0115, "theta": -0.0061, "rho": 0.0017, "theo": 0.091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.09500000346452}, {"option": "NVO261113P00050000", "bid": 10.6, "bid_size": 1.0, "ask": 14.6, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9857, "gamma": 0.0125, "vega": 0.0042, "theta": -0.0049, "rho": -0.0045, "theo": 12.7145, "change": 0.0, "open": 0.0, "high": 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": "NVO261113C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 137.0, "iv": 0.5399, "open_interest": 0.0, "volume": 0.0, "delta": 0.023, "gamma": 0.008, "vega": 0.007, "theta": -0.0042, "rho": 0.0009, "theo": 0.0526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "NVO261113P00055000", "bid": 15.6, "bid_size": 1.0, "ask": 19.6, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0035, "vega": 0.0009, "theta": -0.0015, "rho": -0.0008, "theo": 17.706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6500000953674}, {"option": "NVO261120C00022500", "bid": 13.1, "bid_size": 378.0, "ask": 17.1, "ask_size": 378.0, "iv": 0.813, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0031, "vega": 0.0037, "theta": -0.0023, "rho": 0.0301, "theo": 14.982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1750001907349}, {"option": "NVO261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 794.0, "iv": 0.6545, "open_interest": 2.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0031, "vega": 0.0037, "theta": -0.0023, "rho": -0.0005, "theo": 0.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T09:30:19", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "NVO261120C00025000", "bid": 10.65, "bid_size": 305.0, "ask": 14.6, "ask_size": 316.0, "iv": 0.6766, "open_interest": 5.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0052, "vega": 0.0053, "theta": -0.0028, "rho": 0.0332, "theo": 12.5078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-09-28T09:59:42", "percent_change": 0.0, "prev_day_close": 12.8250002861023}, {"option": "NVO261120P00025000", "bid": 0.01, "bid_size": 345.0, "ask": 0.05, "ask_size": 552.0, "iv": 0.5116, "open_interest": 18.0, "volume": 1.0, "delta": -0.0153, "gamma": 0.0052, "vega": 0.0053, "theta": -0.0028, "rho": -0.0008, "theo": 0.0408, "change": -0.01, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-02T15:53:57", "percent_change": -33.3333, "prev_day_close": 0.0300000002607703}, {"option": "NVO261120C00027500", "bid": 8.15, "bid_size": 381.0, "ask": 12.05, "ask_size": 381.0, "iv": 0.5099, "open_interest": 6.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0094, "vega": 0.0081, "theta": -0.0036, "rho": 0.0361, "theo": 10.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.14, "last_trade_time": "2026-09-30T12:46:48", "percent_change": 0.0, "prev_day_close": 9.875}, {"option": "NVO261120P00027500", "bid": 0.03, "bid_size": 502.0, "ask": 0.08, "ask_size": 821.0, "iv": 0.4439, "open_interest": 153.0, "volume": 1.0, "delta": -0.0251, "gamma": 0.0095, "vega": 0.0082, "theta": -0.0036, "rho": -0.0012, "theo": 0.0597, "change": -0.025, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-02T15:53:57", "percent_change": -38.4615, "prev_day_close": 0.0549999987706542}, {"option": "NVO261120C00030000", "bid": 7.55, "bid_size": 249.0, "ask": 7.75, "ask_size": 373.0, "iv": 0.4123, "open_interest": 153.0, "volume": 1.0, "delta": 0.9475, "gamma": 0.0199, "vega": 0.015, "theta": -0.0058, "rho": 0.038, "theo": 7.6223, "change": 0.0, "open": 7.9, "high": 7.9, "low": 7.9, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-10-02T10:40:08", "percent_change": -1.20718e-06, "prev_day_close": 7.67499995231628}, {"option": "NVO261120P00030000", "bid": 0.11, "bid_size": 109.0, "ask": 0.14, "ask_size": 286.0, "iv": 0.394, "open_interest": 2769.0, "volume": 931.0, "delta": -0.0534, "gamma": 0.0201, "vega": 0.0151, "theta": -0.0059, "rho": -0.0026, "theo": 0.1253, "change": 0.01, "open": 0.13, "high": 0.14, "low": 0.12, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-10-02T15:53:57", "percent_change": 7.69231, "prev_day_close": 0.120000001043081}, {"option": "NVO261120C00032500", "bid": 5.3, "bid_size": 106.0, "ask": 5.45, "ask_size": 76.0, "iv": 0.3754, "open_interest": 47.0, "volume": 0.0, "delta": 0.8689, "gamma": 0.0417, "vega": 0.0295, "theta": -0.011, "rho": 0.0371, "theo": 5.3668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.24, "last_trade_time": "2026-09-29T13:43:32", "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "NVO261120P00032500", "bid": 0.33, "bid_size": 160.0, "ask": 0.38, "ask_size": 204.0, "iv": 0.372, "open_interest": 1643.0, "volume": 695.0, "delta": -0.1329, "gamma": 0.0422, "vega": 0.0296, "theta": -0.0111, "rho": -0.0064, "theo": 0.3566, "change": 0.015, "open": 0.39, "high": 0.4, "low": 0.35, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-10-02T14:49:07", "percent_change": 4.22535, "prev_day_close": 0.355000004172325}, {"option": "NVO261120C00035000", "bid": 3.45, "bid_size": 1.0, "ask": 3.55, "ask_size": 396.0, "iv": 0.3768, "open_interest": 387.0, "volume": 9.0, "delta": 0.722, "gamma": 0.0669, "vega": 0.046, "theta": -0.0171, "rho": 0.0322, "theo": 3.4492, "change": -0.2, "open": 3.55, "high": 3.7, "low": 3.45, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-02T15:23:17", "percent_change": -5.40541, "prev_day_close": 3.5}, {"option": "NVO261120P00035000", "bid": 0.9, "bid_size": 102.0, "ask": 0.94, "ask_size": 76.0, "iv": 0.3626, "open_interest": 9801.0, "volume": 605.0, "delta": -0.2817, "gamma": 0.0679, "vega": 0.0462, "theta": -0.0174, "rho": -0.0132, "theo": 0.9298, "change": -0.015, "open": 0.97, "high": 1.0, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-02T15:53:57", "percent_change": -1.63934, "prev_day_close": 0.900000005960464}, {"option": "NVO261120C00037500", "bid": 1.98, "bid_size": 42.0, "ask": 2.05, "ask_size": 155.0, "iv": 0.3655, "open_interest": 2184.0, "volume": 47.0, "delta": 0.5308, "gamma": 0.0797, "vega": 0.0544, "theta": -0.0202, "rho": 0.0243, "theo": 2.0055, "change": -0.18, "open": 2.09, "high": 2.25, "low": 1.97, "tick": "no_change", "last_trade_price": 2.03, "last_trade_time": "2026-10-02T15:49:07", "percent_change": -8.1448, "prev_day_close": 2.0349999666214}, {"option": "NVO261120P00037500", "bid": 1.97, "bid_size": 95.0, "ask": 2.0, "ask_size": 159.0, "iv": 0.3639, "open_interest": 12590.0, "volume": 1022.0, "delta": -0.4768, "gamma": 0.0816, "vega": 0.0543, "theta": -0.0207, "rho": -0.0208, "theo": 1.9845, "change": 0.035, "open": 1.9, "high": 2.08, "low": 1.89, "tick": "no_change", "last_trade_price": 1.97, "last_trade_time": "2026-10-02T15:59:42", "percent_change": 1.80879, "prev_day_close": 1.9549999833107}, {"option": "NVO261120C00040000", "bid": 1.05, "bid_size": 66.0, "ask": 1.1, "ask_size": 348.0, "iv": 0.3677, "open_interest": 6980.0, "volume": 818.0, "delta": 0.3457, "gamma": 0.0729, "vega": 0.0505, "theta": -0.019, "rho": 0.0161, "theo": 1.0784, "change": -0.15, "open": 1.17, "high": 1.24, "low": 1.03, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-10-02T15:51:26", "percent_change": -12.1951, "prev_day_close": 1.08500003814697}, {"option": "NVO261120P00040000", "bid": 3.45, "bid_size": 456.0, "ask": 3.6, "ask_size": 192.0, "iv": 0.3598, "open_interest": 10850.0, "volume": 45.0, "delta": -0.6674, "gamma": 0.0757, "vega": 0.0495, "theta": -0.0197, "rho": -0.0264, "theo": 3.5671, "change": 0.15, "open": 3.6, "high": 3.65, "low": 3.4, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-10-02T14:05:07", "percent_change": 4.34782, "prev_day_close": 3.52499997615814}, {"option": "NVO261120C00042500", "bid": 0.53, "bid_size": 303.0, "ask": 0.56, "ask_size": 290.0, "iv": 0.3749, "open_interest": 4275.0, "volume": 249.0, "delta": 0.2038, "gamma": 0.0551, "vega": 0.039, "theta": -0.0147, "rho": 0.0096, "theo": 0.5421, "change": -0.115, "open": 0.64, "high": 0.64, "low": 0.52, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-10-02T15:03:37", "percent_change": -17.5573, "prev_day_close": 0.544999986886978}, {"option": "NVO261120P00042500", "bid": 5.45, "bid_size": 309.0, "ask": 5.6, "ask_size": 127.0, "iv": 0.3657, "open_interest": 4712.0, "volume": 155.0, "delta": -0.8163, "gamma": 0.0589, "vega": 0.0361, "theta": -0.0157, "rho": -0.025, "theo": 5.5545, "change": 0.185, "open": 5.32, "high": 5.6, "low": 5.32, "tick": "down", "last_trade_price": 5.51, "last_trade_time": "2026-10-02T15:25:30", "percent_change": 3.47418, "prev_day_close": 5.52499985694885}, {"option": "NVO261120C00045000", "bid": 0.27, "bid_size": 332.0, "ask": 0.29, "ask_size": 34.0, "iv": 0.3885, "open_interest": 5711.0, "volume": 496.0, "delta": 0.1147, "gamma": 0.0365, "vega": 0.0268, "theta": -0.0103, "rho": 0.0054, "theo": 0.2722, "change": -0.07, "open": 0.34, "high": 0.36, "low": 0.27, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-02T15:53:17", "percent_change": -20.0, "prev_day_close": 0.284999996423721}, {"option": "NVO261120P00045000", "bid": 7.7, "bid_size": 298.0, "ask": 7.85, "ask_size": 80.0, "iv": 0.361, "open_interest": 11000.0, "volume": 66.0, "delta": -0.9128, "gamma": 0.0409, "vega": 0.0212, "theta": -0.0116, "rho": -0.0189, "theo": 7.8203, "change": 0.375, "open": 7.62, "high": 7.95, "low": 7.62, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-10-02T13:56:23", "percent_change": 4.98339, "prev_day_close": 7.77499985694885}, {"option": "NVO261120C00047500", "bid": 0.15, "bid_size": 225.0, "ask": 0.18, "ask_size": 568.0, "iv": 0.4139, "open_interest": 2529.0, "volume": 243.0, "delta": 0.0683, "gamma": 0.0235, "vega": 0.0183, "theta": -0.0073, "rho": 0.0032, "theo": 0.154, "change": -0.045, "open": 0.2, "high": 0.2, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-02T15:42:48", "percent_change": -23.0769, "prev_day_close": 0.155000001192093}, {"option": "NVO261120P00047500", "bid": 10.1, "bid_size": 342.0, "ask": 10.4, "ask_size": 526.0, "iv": 0.4181, "open_interest": 1497.0, "volume": 15.0, "delta": -0.9628, "gamma": 0.0253, "vega": 0.0104, "theta": -0.0082, "rho": -0.0105, "theo": 10.2393, "change": 0.405, "open": 10.3, "high": 10.35, "low": 10.28, "tick": "down", "last_trade_price": 10.28, "last_trade_time": "2026-10-02T13:11:40", "percent_change": 4.10127, "prev_day_close": 10.25}, {"option": "NVO261120C00050000", "bid": 0.09, "bid_size": 130.0, "ask": 0.1, "ask_size": 196.0, "iv": 0.4328, "open_interest": 7121.0, "volume": 821.0, "delta": 0.0445, "gamma": 0.0156, "vega": 0.0131, "theta": -0.0056, "rho": 0.0021, "theo": 0.0994, "change": -0.02, "open": 0.11, "high": 0.12, "low": 0.09, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-02T15:44:17", "percent_change": -16.6667, "prev_day_close": 0.0899999998509884}, {"option": "NVO261120P00050000", "bid": 12.5, "bid_size": 593.0, "ask": 13.0, "ask_size": 647.0, "iv": 0.4858, "open_interest": 7473.0, "volume": 12.0, "delta": -0.9847, "gamma": 0.0134, "vega": 0.0044, "theta": -0.0047, "rho": -0.0044, "theo": 12.715, "change": 0.2, "open": 12.56, "high": 12.6, "low": 12.55, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-10-02T09:50:43", "percent_change": 1.61291, "prev_day_close": 12.75}, {"option": "NVO261120C00052500", "bid": 0.06, "bid_size": 100.0, "ask": 0.08, "ask_size": 413.0, "iv": 0.4665, "open_interest": 2701.0, "volume": 142.0, "delta": 0.0314, "gamma": 0.011, "vega": 0.0098, "theta": -0.0044, "rho": 0.0015, "theo": 0.0708, "change": -0.01, "open": 0.09, "high": 0.09, "low": 0.06, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-02T15:44:45", "percent_change": -12.5, "prev_day_close": 0.0649999994784594}, {"option": "NVO261120P00052500", "bid": 14.85, "bid_size": 230.0, "ask": 15.5, "ask_size": 222.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0066, "vega": 0.0021, "theta": -0.0024, "rho": -0.0016, "theo": 15.2076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-09-24T15:52:36", "percent_change": 0.0, "prev_day_close": 15.1750001907349}, {"option": "NVO261120C00055000", "bid": 0.05, "bid_size": 2.0, "ask": 0.08, "ask_size": 888.0, "iv": 0.5127, "open_interest": 3674.0, "volume": 2.0, "delta": 0.0235, "gamma": 0.0081, "vega": 0.0077, "theta": -0.0037, "rho": 0.0011, "theo": 0.0541, "change": -0.005, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-02T15:52:12", "percent_change": -7.69231, "prev_day_close": 0.0649999994784594}, {"option": "NVO261120P00055000", "bid": 15.9, "bid_size": 384.0, "ask": 18.25, "ask_size": 180.0, "iv": 0.0, "open_interest": 3.0, "volume": 1.0, "delta": -0.9971, "gamma": 0.0032, "vega": 0.0008, "theta": -0.001, "rho": -0.0011, "theo": 17.7056, "change": 0.11, "open": 17.56, "high": 17.56, "low": 17.56, "tick": "down", "last_trade_price": 17.56, "last_trade_time": "2026-10-02T10:00:08", "percent_change": 0.630374, "prev_day_close": 17.5}, {"option": "NVO261120C00060000", "bid": 0.03, "bid_size": 10.0, "ask": 0.06, "ask_size": 738.0, "iv": 0.5764, "open_interest": 6523.0, "volume": 5.0, "delta": 0.015, "gamma": 0.0049, "vega": 0.0052, "theta": -0.0028, "rho": 0.0007, "theo": 0.0362, "change": 0.01, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-02T11:47:08", "percent_change": 25.0, "prev_day_close": 0.0400000000372529}, {"option": "NVO261120P00060000", "bid": 20.6, "bid_size": 409.0, "ask": 24.6, "ask_size": 409.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0002, "rho": -0.0001, "theo": 22.7046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.4, "last_trade_time": "2026-09-25T09:43:47", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "NVO261120C00065000", "bid": 0.02, "bid_size": 3.0, "ask": 0.04, "ask_size": 237.0, "iv": 0.625, "open_interest": 1719.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0033, "vega": 0.0039, "theta": -0.0023, "rho": 0.0005, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-30T14:58:42", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "NVO261120P00065000", "bid": 25.65, "bid_size": 388.0, "ask": 29.6, "ask_size": 389.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 27.7044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.12, "last_trade_time": "2026-09-21T11:33:35", "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "NVO261120C00070000", "bid": 0.02, "bid_size": 1.0, "ask": 0.04, "ask_size": 43.0, "iv": 0.6959, "open_interest": 506.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0024, "vega": 0.003, "theta": -0.0019, "rho": 0.0004, "theo": 0.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-01T13:39:52", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "NVO261120P00070000", "bid": 30.65, "bid_size": 1.0, "ask": 34.6, "ask_size": 161.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 32.7044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.6, "last_trade_time": "2026-08-20T11:21:10", "percent_change": 0.0, "prev_day_close": 32.6999988555908}, {"option": "NVO261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.8086, "open_interest": 1717.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0018, "vega": 0.0024, "theta": -0.0017, "rho": 0.0003, "theo": 0.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-01T10:51:19", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "NVO261120P00075000", "bid": 35.6, "bid_size": 1.0, "ask": 39.6, "ask_size": 161.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 37.7044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.35, "last_trade_time": "2026-07-22T09:38:26", "percent_change": 0.0, "prev_day_close": 37.5999984741211}, {"option": "NVO261218C00020000", "bid": 15.65, "bid_size": 432.0, "ask": 19.65, "ask_size": 432.0, "iv": 0.7428, "open_interest": 18.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0015, "vega": 0.0026, "theta": -0.0009, "rho": 0.0419, "theo": 17.5547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.6, "last_trade_time": "2026-09-28T10:55:34", "percent_change": 0.0, "prev_day_close": 17.9249992370605}, {"option": "NVO261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 456.0, "iv": 0.5785, "open_interest": 190.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0016, "vega": 0.0026, "theta": -0.0009, "rho": -0.0004, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T09:39:05", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "NVO261218C00022500", "bid": 13.65, "bid_size": 387.0, "ask": 17.2, "ask_size": 439.0, "iv": 0.7917, "open_interest": 36.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.003, "vega": 0.0046, "theta": -0.0014, "rho": 0.0468, "theo": 15.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.17, "last_trade_time": "2026-09-18T15:38:52", "percent_change": 0.0, "prev_day_close": 15.4750003814697}, {"option": "NVO261218P00022500", "bid": 0.01, "bid_size": 126.0, "ask": 0.05, "ask_size": 1221.0, "iv": 0.5056, "open_interest": 251.0, "volume": 4.0, "delta": -0.0099, "gamma": 0.003, "vega": 0.0046, "theta": -0.0014, "rho": -0.0008, "theo": 0.0299, "change": 0.0, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-02T13:52:34", "percent_change": -8.69234e-07, "prev_day_close": 0.0300000002607703}, {"option": "NVO261218C00025000", "bid": 12.2, "bid_size": 730.0, "ask": 12.85, "ask_size": 618.0, "iv": 0.0, "open_interest": 152.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.006, "vega": 0.0083, "theta": -0.0023, "rho": 0.0512, "theo": 12.6438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.6, "last_trade_time": "2026-09-30T14:03:20", "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "NVO261218P00025000", "bid": 0.03, "bid_size": 126.0, "ask": 0.08, "ask_size": 1208.0, "iv": 0.4502, "open_interest": 2964.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0061, "vega": 0.0083, "theta": -0.0023, "rho": -0.0016, "theo": 0.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-01T10:30:27", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "NVO261218C00027500", "bid": 10.15, "bid_size": 20.0, "ask": 10.3, "ask_size": 62.0, "iv": 0.4093, "open_interest": 92.0, "volume": 1.0, "delta": 0.9617, "gamma": 0.0119, "vega": 0.0147, "theta": -0.0038, "rho": 0.0549, "theo": 10.2253, "change": 0.0, "open": 10.45, "high": 10.45, "low": 10.45, "tick": "down", "last_trade_price": 10.45, "last_trade_time": "2026-10-02T10:13:55", "percent_change": 1.82521e-06, "prev_day_close": 10.2750000953674}, {"option": "NVO261218P00027500", "bid": 0.09, "bid_size": 41.0, "ask": 0.14, "ask_size": 512.0, "iv": 0.4093, "open_interest": 42.0, "volume": 0.0, "delta": -0.0392, "gamma": 0.012, "vega": 0.0148, "theta": -0.0038, "rho": -0.0031, "theo": 0.1154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-30T12:33:18", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "NVO261218C00030000", "bid": 7.8, "bid_size": 140.0, "ask": 7.95, "ask_size": 277.0, "iv": 0.373, "open_interest": 5496.0, "volume": 5.0, "delta": 0.9202, "gamma": 0.023, "vega": 0.0259, "theta": -0.0062, "rho": 0.0566, "theo": 7.8829, "change": -0.325, "open": 7.8, "high": 7.8, "low": 7.8, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-10-02T13:23:53", "percent_change": -4.0, "prev_day_close": 7.92499995231628}, {"option": "NVO261218P00030000", "bid": 0.24, "bid_size": 246.0, "ask": 0.28, "ask_size": 318.0, "iv": 0.38, "open_interest": 8650.0, "volume": 18.0, "delta": -0.0811, "gamma": 0.0233, "vega": 0.0262, "theta": -0.0062, "rho": -0.0064, "theo": 0.2502, "change": -0.01, "open": 0.25, "high": 0.28, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-02T14:15:58", "percent_change": -3.84615, "prev_day_close": 0.259999997913837}, {"option": "NVO261218C00032500", "bid": 5.65, "bid_size": 114.0, "ask": 5.8, "ask_size": 73.0, "iv": 0.3577, "open_interest": 286.0, "volume": 0.0, "delta": 0.8362, "gamma": 0.04, "vega": 0.0428, "theta": -0.0099, "rho": 0.0545, "theo": 5.7346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.11, "last_trade_time": "2026-10-01T14:00:04", "percent_change": 0.0, "prev_day_close": 5.77499985694885}, {"option": "NVO261218P00032500", "bid": 0.56, "bid_size": 88.0, "ask": 0.6, "ask_size": 76.0, "iv": 0.3595, "open_interest": 615.0, "volume": 35.0, "delta": -0.1664, "gamma": 0.0406, "vega": 0.0431, "theta": -0.01, "rho": -0.0127, "theo": 0.5818, "change": 0.02, "open": 0.59, "high": 0.62, "low": 0.59, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-10-02T14:58:07", "percent_change": 3.38983, "prev_day_close": 0.580000013113022}, {"option": "NVO261218C00035000", "bid": 3.85, "bid_size": 161.0, "ask": 4.0, "ask_size": 376.0, "iv": 0.3555, "open_interest": 1601.0, "volume": 34.0, "delta": 0.7049, "gamma": 0.0566, "vega": 0.0594, "theta": -0.0136, "rho": 0.0479, "theo": 3.9186, "change": -0.255, "open": 4.07, "high": 4.15, "low": 3.8, "tick": "up", "last_trade_price": 3.92, "last_trade_time": "2026-10-02T15:33:34", "percent_change": -6.10778, "prev_day_close": 3.95000004768372}, {"option": "NVO261218P00035000", "bid": 1.22, "bid_size": 22.0, "ask": 1.27, "ask_size": 173.0, "iv": 0.3534, "open_interest": 14112.0, "volume": 92.0, "delta": -0.3003, "gamma": 0.0579, "vega": 0.0597, "theta": -0.014, "rho": -0.0223, "theo": 1.2509, "change": 0.0, "open": 1.19, "high": 1.33, "low": 1.19, "tick": "no_change", "last_trade_price": 1.26, "last_trade_time": "2026-10-02T15:13:58", "percent_change": 7.56884e-07, "prev_day_close": 1.24500000476837}, {"option": "NVO261218C00037500", "bid": 2.38, "bid_size": 653.0, "ask": 2.55, "ask_size": 347.0, "iv": 0.3459, "open_interest": 921.0, "volume": 84.0, "delta": 0.5466, "gamma": 0.0653, "vega": 0.068, "theta": -0.0156, "rho": 0.0382, "theo": 2.5096, "change": -0.18, "open": 2.64, "high": 2.72, "low": 2.45, "tick": "no_change", "last_trade_price": 2.52, "last_trade_time": "2026-10-02T15:48:04", "percent_change": -6.66667, "prev_day_close": 2.52499997615814}, {"option": "NVO261218P00037500", "bid": 2.11, "bid_size": 758.0, "ask": 2.39, "ask_size": 392.0, "iv": 0.3397, "open_interest": 8725.0, "volume": 124.0, "delta": -0.463, "gamma": 0.0675, "vega": 0.0679, "theta": -0.0161, "rho": -0.0327, "theo": 2.3368, "change": 0.02, "open": 2.38, "high": 2.41, "low": 2.26, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-10-02T15:58:15", "percent_change": 0.865803, "prev_day_close": 2.32999992370605}, {"option": "NVO261218C00040000", "bid": 1.52, "bid_size": 1.0, "ask": 1.55, "ask_size": 357.0, "iv": 0.3559, "open_interest": 6870.0, "volume": 282.0, "delta": 0.3913, "gamma": 0.0629, "vega": 0.066, "theta": -0.0152, "rho": 0.0278, "theo": 1.527, "change": -0.135, "open": 1.67, "high": 1.69, "low": 1.47, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-10-02T15:55:33", "percent_change": -8.01187, "prev_day_close": 1.5349999666214}, {"option": "NVO261218P00040000", "bid": 3.8, "bid_size": 221.0, "ask": 3.9, "ask_size": 49.0, "iv": 0.3529, "open_interest": 12352.0, "volume": 52.0, "delta": -0.6246, "gamma": 0.0661, "vega": 0.0646, "theta": -0.016, "rho": -0.0394, "theo": 3.8617, "change": 0.15, "open": 3.9, "high": 3.96, "low": 3.75, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-10-02T15:17:03", "percent_change": 3.94737, "prev_day_close": 3.85000002384186}, {"option": "NVO261218C00042500", "bid": 0.89, "bid_size": 2.0, "ask": 0.93, "ask_size": 116.0, "iv": 0.3619, "open_interest": 2405.0, "volume": 603.0, "delta": 0.2626, "gamma": 0.0526, "vega": 0.0561, "theta": -0.013, "rho": 0.0189, "theo": 0.8952, "change": -0.11, "open": 1.01, "high": 1.01, "low": 0.88, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-02T15:39:11", "percent_change": -10.8911, "prev_day_close": 0.909999996423721}, {"option": "NVO261218P00042500", "bid": 5.65, "bid_size": 388.0, "ask": 5.9, "ask_size": 406.0, "iv": 0.3634, "open_interest": 2931.0, "volume": 1064.0, "delta": -0.7613, "gamma": 0.0569, "vega": 0.0527, "theta": -0.0141, "rho": -0.0407, "theo": 5.7532, "change": 0.255, "open": 5.55, "high": 5.83, "low": 5.5, "tick": "up", "last_trade_price": 5.83, "last_trade_time": "2026-10-02T14:07:57", "percent_change": 4.57399, "prev_day_close": 5.77500009536743}, {"option": "NVO261218C00045000", "bid": 0.5, "bid_size": 108.0, "ask": 0.55, "ask_size": 641.0, "iv": 0.368, "open_interest": 6679.0, "volume": 63.0, "delta": 0.1702, "gamma": 0.0399, "vega": 0.0438, "theta": -0.0103, "rho": 0.0123, "theo": 0.5237, "change": -0.085, "open": 0.59, "high": 0.6, "low": 0.5, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-10-02T15:59:33", "percent_change": -13.8211, "prev_day_close": 0.520000010728836}, {"option": "NVO261218P00045000", "bid": 7.8, "bid_size": 399.0, "ask": 8.0, "ask_size": 83.0, "iv": 0.3621, "open_interest": 11279.0, "volume": 8.0, "delta": -0.8624, "gamma": 0.045, "vega": 0.037, "theta": -0.0116, "rho": -0.0357, "theo": 7.9203, "change": 0.265, "open": 7.95, "high": 8.05, "low": 7.94, "tick": "down", "last_trade_price": 7.94, "last_trade_time": "2026-10-02T15:11:14", "percent_change": 3.45277, "prev_day_close": 7.90000009536743}, {"option": "NVO261218C00047500", "bid": 0.3, "bid_size": 109.0, "ask": 0.32, "ask_size": 41.0, "iv": 0.3781, "open_interest": 1410.0, "volume": 42.0, "delta": 0.1105, "gamma": 0.0287, "vega": 0.0327, "theta": -0.0079, "rho": 0.008, "theo": 0.3175, "change": -0.065, "open": 0.36, "high": 0.36, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-10-02T15:58:22", "percent_change": -17.3333, "prev_day_close": 0.310000002384186}, {"option": "NVO261218P00047500", "bid": 10.15, "bid_size": 336.0, "ask": 10.45, "ask_size": 338.0, "iv": 0.3969, "open_interest": 1395.0, "volume": 8.0, "delta": -0.9296, "gamma": 0.0339, "vega": 0.0225, "theta": -0.0093, "rho": -0.024, "theo": 10.2616, "change": 0.325, "open": 10.23, "high": 10.35, "low": 10.23, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-10-02T15:05:22", "percent_change": 3.25815, "prev_day_close": 10.2999997138977}, {"option": "NVO261218C00050000", "bid": 0.2, "bid_size": 5.0, "ask": 0.21, "ask_size": 129.0, "iv": 0.3974, "open_interest": 26500.0, "volume": 97.0, "delta": 0.0741, "gamma": 0.0204, "vega": 0.0244, "theta": -0.0061, "rho": 0.0054, "theo": 0.2045, "change": -0.035, "open": 0.23, "high": 0.25, "low": 0.2, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-10-02T15:58:51", "percent_change": -14.2857, "prev_day_close": 0.204999998211861}, {"option": "NVO261218P00050000", "bid": 12.6, "bid_size": 307.0, "ask": 12.95, "ask_size": 590.0, "iv": 0.4466, "open_interest": 4847.0, "volume": 117.0, "delta": -0.9693, "gamma": 0.0223, "vega": 0.0108, "theta": -0.0072, "rho": -0.0103, "theo": 12.6996, "change": 0.175, "open": 12.69, "high": 12.7, "low": 12.65, "tick": "no_change", "last_trade_price": 12.65, "last_trade_time": "2026-10-02T15:37:02", "percent_change": 1.40281, "prev_day_close": 12.7750000953674}, {"option": "NVO261218C00052500", "bid": 0.12, "bid_size": 140.0, "ask": 0.17, "ask_size": 596.0, "iv": 0.4182, "open_interest": 3938.0, "volume": 7.0, "delta": 0.0527, "gamma": 0.0149, "vega": 0.0187, "theta": -0.0049, "rho": 0.0038, "theo": 0.1434, "change": -0.025, "open": 0.16, "high": 0.16, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-02T11:24:12", "percent_change": -14.2857, "prev_day_close": 0.144999999552965}, {"option": "NVO261218P00052500", "bid": 14.2, "bid_size": 921.0, "ask": 16.0, "ask_size": 886.0, "iv": 0.0, "open_interest": 678.0, "volume": 0.0, "delta": -0.9885, "gamma": 0.0115, "vega": 0.0049, "theta": -0.0036, "rho": -0.0051, "theo": 15.1808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-10-01T15:39:12", "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "NVO261218C00055000", "bid": 0.09, "bid_size": 439.0, "ask": 0.14, "ask_size": 751.0, "iv": 0.4447, "open_interest": 13213.0, "volume": 1627.0, "delta": 0.0396, "gamma": 0.0112, "vega": 0.0149, "theta": -0.0041, "rho": 0.0028, "theo": 0.1082, "change": -0.025, "open": 0.12, "high": 0.12, "low": 0.07, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-02T15:27:38", "percent_change": -20.0, "prev_day_close": 0.100000001490116}, {"option": "NVO261218P00055000", "bid": 16.15, "bid_size": 232.0, "ask": 19.6, "ask_size": 301.0, "iv": 0.5999, "open_interest": 18.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0049, "vega": 0.0013, "theta": -0.0011, "rho": -0.0018, "theo": 17.6769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.4, "last_trade_time": "2026-10-01T15:40:13", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "NVO261218C00060000", "bid": 0.06, "bid_size": 128.0, "ask": 0.08, "ask_size": 309.0, "iv": 0.4861, "open_interest": 19339.0, "volume": 15.0, "delta": 0.0254, "gamma": 0.007, "vega": 0.0103, "theta": -0.0031, "rho": 0.0018, "theo": 0.0713, "change": -0.02, "open": 0.08, "high": 0.08, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-02T15:28:25", "percent_change": -25.0, "prev_day_close": 0.0699999984353781}, {"option": "NVO261218P00060000", "bid": 20.65, "bid_size": 370.0, "ask": 24.6, "ask_size": 300.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0008, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 22.6756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.61, "last_trade_time": "2026-09-28T09:38:48", "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "NVO261218C00065000", "bid": 0.05, "bid_size": 300.0, "ask": 0.06, "ask_size": 90.0, "iv": 0.5356, "open_interest": 4451.0, "volume": 9.0, "delta": 0.018, "gamma": 0.0048, "vega": 0.0077, "theta": -0.0025, "rho": 0.0013, "theo": 0.0522, "change": 0.01, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-02T11:03:24", "percent_change": 16.6667, "prev_day_close": 0.0549999997019768}, {"option": "NVO261218P00065000", "bid": 25.65, "bid_size": 165.0, "ask": 29.6, "ask_size": 316.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 27.6756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.78, "last_trade_time": "2026-09-18T11:36:19", "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "NVO261218C00070000", "bid": 0.02, "bid_size": 636.0, "ask": 0.06, "ask_size": 787.0, "iv": 0.5717, "open_interest": 3443.0, "volume": 3.0, "delta": 0.0134, "gamma": 0.0035, "vega": 0.006, "theta": -0.0021, "rho": 0.001, "theo": 0.0404, "change": 0.0, "open": 0.04, "high": 0.05, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-02T09:34:05", "percent_change": 2.23517e-06, "prev_day_close": 0.0399999991059303}, {"option": "NVO261218P00070000", "bid": 30.6, "bid_size": 303.0, "ask": 34.6, "ask_size": 370.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 32.6756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.2, "last_trade_time": "2026-09-08T09:30:01", "percent_change": 0.0, "prev_day_close": 32.9250001907349}, {"option": "NVO261218C00075000", "bid": 0.02, "bid_size": 484.0, "ask": 0.05, "ask_size": 587.0, "iv": 0.615, "open_interest": 2697.0, "volume": 22.0, "delta": 0.0105, "gamma": 0.0026, "vega": 0.0048, "theta": -0.0018, "rho": 0.0007, "theo": 0.0324, "change": -0.005, "open": 0.04, "high": 0.04, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-02T15:28:04", "percent_change": -14.2857, "prev_day_close": 0.0299999993294477}, {"option": "NVO261218P00075000", "bid": 35.65, "bid_size": 165.0, "ask": 39.6, "ask_size": 335.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 37.6756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.9, "last_trade_time": "2026-07-13T11:59:57", "percent_change": 0.0, "prev_day_close": 37.7000007629394}, {"option": "NVO261218C00080000", "bid": 0.02, "bid_size": 4.0, "ask": 0.05, "ask_size": 487.0, "iv": 0.6633, "open_interest": 2564.0, "volume": 1.0, "delta": 0.0085, "gamma": 0.0021, "vega": 0.004, "theta": -0.0016, "rho": 0.0006, "theo": 0.0268, "change": -0.015, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-02T12:53:49", "percent_change": -42.8571, "prev_day_close": 0.0299999993294477}, {"option": "NVO261218P00080000", "bid": 40.65, "bid_size": 326.0, "ask": 44.6, "ask_size": 326.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 42.6756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.1, "last_trade_time": "2026-07-22T14:57:51", "percent_change": 0.0, "prev_day_close": 42.8000011444092}, {"option": "NVO261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 405.0, "iv": 0.6666, "open_interest": 693.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0017, "vega": 0.0034, "theta": -0.0014, "rho": 0.0005, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-09-23T10:30:01", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "NVO261218P00085000", "bid": 45.9, "bid_size": 392.0, "ask": 49.6, "ask_size": 166.0, "iv": 0.9842, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 47.6756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.49, "last_trade_time": "2026-09-18T15:01:07", "percent_change": 0.0, "prev_day_close": 48.0249996185303}, {"option": "NVO261218C00090000", "bid": 0.01, "bid_size": 159.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.7066, "open_interest": 2337.0, "volume": 2.0, "delta": 0.0059, "gamma": 0.0014, "vega": 0.0029, "theta": -0.0012, "rho": 0.0004, "theo": 0.0195, "change": 0.01, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-02T12:31:21", "percent_change": 50.0, "prev_day_close": 0.0199999995529652}, {"option": "NVO261218P00090000", "bid": 50.6, "bid_size": 166.0, "ask": 54.6, "ask_size": 166.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 52.6756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.02, "last_trade_time": "2026-09-11T13:08:31", "percent_change": 0.0, "prev_day_close": 53.0499992370606}, {"option": "NVO270115C00020000", "bid": 17.4, "bid_size": 660.0, "ask": 18.05, "ask_size": 743.0, "iv": 0.6256, "open_interest": 160.0, "volume": 10.0, "delta": 0.9937, "gamma": 0.002, "vega": 0.0042, "theta": -0.001, "rho": 0.0569, "theo": 17.6538, "change": -0.16, "open": 17.74, "high": 17.74, "low": 17.74, "tick": "no_change", "last_trade_price": 17.74, "last_trade_time": "2026-10-02T11:50:23", "percent_change": -0.893858, "prev_day_close": 17.7249994277954}, {"option": "NVO270115P00020000", "bid": 0.01, "bid_size": 240.0, "ask": 0.05, "ask_size": 1005.0, "iv": 0.5245, "open_interest": 290.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.002, "vega": 0.0043, "theta": -0.001, "rho": -0.0008, "theo": 0.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-25T13:01:25", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "NVO270115C00022500", "bid": 14.35, "bid_size": 1004.0, "ask": 15.6, "ask_size": 853.0, "iv": 0.0, "open_interest": 355.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0039, "vega": 0.0075, "theta": -0.0016, "rho": 0.0634, "theo": 15.2103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.51, "last_trade_time": "2026-09-15T10:14:43", "percent_change": 0.0, "prev_day_close": 15.3250002861023}, {"option": "NVO270115P00022500", "bid": 0.03, "bid_size": 90.0, "ask": 0.06, "ask_size": 1089.0, "iv": 0.4611, "open_interest": 7278.0, "volume": 1.0, "delta": -0.0145, "gamma": 0.0039, "vega": 0.0075, "theta": -0.0016, "rho": -0.0016, "theo": 0.0503, "change": 0.015, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-02T11:18:17", "percent_change": 33.3333, "prev_day_close": 0.0499999988824129}, {"option": "NVO270115C00025000", "bid": 12.7, "bid_size": 59.0, "ask": 12.9, "ask_size": 448.0, "iv": 0.4358, "open_interest": 449.0, "volume": 0.0, "delta": 0.9735, "gamma": 0.0074, "vega": 0.013, "theta": -0.0025, "rho": 0.069, "theo": 12.7897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-09-24T12:01:03", "percent_change": 0.0, "prev_day_close": 12.8249998092651}, {"option": "NVO270115P00025000", "bid": 0.08, "bid_size": 144.0, "ask": 0.13, "ask_size": 1060.0, "iv": 0.4344, "open_interest": 1148.0, "volume": 19.0, "delta": -0.0278, "gamma": 0.0074, "vega": 0.0131, "theta": -0.0026, "rho": -0.0031, "theo": 0.0961, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-02T15:22:55", "percent_change": 2.23517e-06, "prev_day_close": 0.0899999998509884}, {"option": "NVO270115C00027500", "bid": 10.35, "bid_size": 45.0, "ask": 10.5, "ask_size": 274.0, "iv": 0.3977, "open_interest": 169.0, "volume": 0.0, "delta": 0.9472, "gamma": 0.0138, "vega": 0.0223, "theta": -0.0041, "rho": 0.0731, "theo": 10.4194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.35, "last_trade_time": "2026-09-30T14:08:45", "percent_change": 0.0, "prev_day_close": 10.4749999046326}, {"option": "NVO270115P00027500", "bid": 0.18, "bid_size": 58.0, "ask": 0.21, "ask_size": 120.0, "iv": 0.3953, "open_interest": 2867.0, "volume": 1.0, "delta": -0.0547, "gamma": 0.014, "vega": 0.0225, "theta": -0.0041, "rho": -0.0059, "theo": 0.1945, "change": 0.0, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-02T11:01:01", "percent_change": -1.49012e-06, "prev_day_close": 0.195000000298023}, {"option": "NVO270115C00030000", "bid": 8.1, "bid_size": 105.0, "ask": 8.25, "ask_size": 252.0, "iv": 0.3769, "open_interest": 2504.0, "volume": 40.0, "delta": 0.8964, "gamma": 0.0242, "vega": 0.0368, "theta": -0.0064, "rho": 0.0742, "theo": 8.1644, "change": -0.325, "open": 8.25, "high": 8.25, "low": 8.1, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-10-02T13:54:06", "percent_change": -3.85757, "prev_day_close": 8.19999980926514}, {"option": "NVO270115P00030000", "bid": 0.39, "bid_size": 28.0, "ask": 0.44, "ask_size": 189.0, "iv": 0.376, "open_interest": 9991.0, "volume": 43.0, "delta": -0.1061, "gamma": 0.0245, "vega": 0.037, "theta": -0.0065, "rho": -0.0114, "theo": 0.4079, "change": 0.005, "open": 0.43, "high": 0.43, "low": 0.42, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-10-02T14:48:07", "percent_change": 1.20482, "prev_day_close": 0.409999996423721}, {"option": "NVO270115C00032500", "bid": 6.05, "bid_size": 60.0, "ask": 6.2, "ask_size": 129.0, "iv": 0.3631, "open_interest": 492.0, "volume": 0.0, "delta": 0.8112, "gamma": 0.0372, "vega": 0.0546, "theta": -0.0094, "rho": 0.0708, "theo": 6.1233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.29, "last_trade_time": "2026-10-01T15:54:53", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "NVO270115P00032500", "bid": 0.6, "bid_size": 1324.0, "ask": 0.87, "ask_size": 133.0, "iv": 0.3434, "open_interest": 3272.0, "volume": 1.0, "delta": -0.193, "gamma": 0.038, "vega": 0.0551, "theta": -0.0096, "rho": -0.0202, "theo": 0.8396, "change": 0.03, "open": 0.86, "high": 0.86, "low": 0.86, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-10-02T09:40:59", "percent_change": 3.61446, "prev_day_close": 0.83500000834465}, {"option": "NVO270115C00035000", "bid": 4.3, "bid_size": 100.0, "ask": 4.45, "ask_size": 399.0, "iv": 0.3557, "open_interest": 8481.0, "volume": 29.0, "delta": 0.6946, "gamma": 0.0491, "vega": 0.0705, "theta": -0.0119, "rho": 0.0632, "theo": 4.3757, "change": -0.325, "open": 4.6, "high": 4.6, "low": 4.3, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-10-02T15:34:10", "percent_change": -7.02703, "prev_day_close": 4.375}, {"option": "NVO270115P00035000", "bid": 1.35, "bid_size": 745.0, "ask": 1.6, "ask_size": 99.0, "iv": 0.3414, "open_interest": 21784.0, "volume": 198.0, "delta": -0.3127, "gamma": 0.0506, "vega": 0.0709, "theta": -0.0123, "rho": -0.0318, "theo": 1.5716, "change": -0.005, "open": 1.6, "high": 1.64, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-02T15:57:26", "percent_change": -0.321544, "prev_day_close": 1.55500000715256}, {"option": "NVO270115C00037500", "bid": 2.94, "bid_size": 15.0, "ask": 3.05, "ask_size": 443.0, "iv": 0.3543, "open_interest": 1297.0, "volume": 53.0, "delta": 0.5591, "gamma": 0.0559, "vega": 0.0791, "theta": -0.0133, "rho": 0.0524, "theo": 2.9775, "change": -0.18, "open": 3.15, "high": 3.15, "low": 2.9, "tick": "up", "last_trade_price": 2.97, "last_trade_time": "2026-10-02T15:18:54", "percent_change": -5.71428, "prev_day_close": 3.00499999523163}, {"option": "NVO270115P00037500", "bid": 2.43, "bid_size": 723.0, "ask": 2.69, "ask_size": 55.0, "iv": 0.3377, "open_interest": 7410.0, "volume": 157.0, "delta": -0.4538, "gamma": 0.0584, "vega": 0.079, "theta": -0.0138, "rho": -0.0437, "theo": 2.6681, "change": 0.095, "open": 2.65, "high": 2.76, "low": 2.65, "tick": "no_change", "last_trade_price": 2.71, "last_trade_time": "2026-10-02T14:50:07", "percent_change": 3.63289, "prev_day_close": 2.65500009059906}, {"option": "NVO270115C00040000", "bid": 1.93, "bid_size": 41.0, "ask": 1.97, "ask_size": 45.0, "iv": 0.3509, "open_interest": 13264.0, "volume": 245.0, "delta": 0.4242, "gamma": 0.0554, "vega": 0.0786, "theta": -0.0132, "rho": 0.0405, "theo": 1.9569, "change": -0.14, "open": 2.01, "high": 2.12, "low": 1.9, "tick": "no_change", "last_trade_price": 1.97, "last_trade_time": "2026-10-02T15:59:48", "percent_change": -6.63507, "prev_day_close": 1.97500002384186}, {"option": "NVO270115P00040000", "bid": 4.1, "bid_size": 278.0, "ask": 4.2, "ask_size": 95.0, "iv": 0.3512, "open_interest": 27425.0, "volume": 289.0, "delta": -0.5958, "gamma": 0.0589, "vega": 0.0768, "theta": -0.014, "rho": -0.0522, "theo": 4.1547, "change": 0.065, "open": 4.01, "high": 4.25, "low": 4.01, "tick": "no_change", "last_trade_price": 4.14, "last_trade_time": "2026-10-02T15:46:48", "percent_change": 1.59509, "prev_day_close": 4.125}, {"option": "NVO270115C00042500", "bid": 1.24, "bid_size": 3.0, "ask": 1.28, "ask_size": 58.0, "iv": 0.3552, "open_interest": 2202.0, "volume": 58.0, "delta": 0.3075, "gamma": 0.0492, "vega": 0.0706, "theta": -0.0119, "rho": 0.0298, "theo": 1.2588, "change": -0.135, "open": 1.32, "high": 1.38, "low": 1.22, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-10-02T15:43:46", "percent_change": -9.81818, "prev_day_close": 1.25999999046326}, {"option": "NVO270115P00042500", "bid": 5.9, "bid_size": 380.0, "ask": 6.05, "ask_size": 151.0, "iv": 0.3545, "open_interest": 4023.0, "volume": 8.0, "delta": -0.7216, "gamma": 0.0538, "vega": 0.0663, "theta": -0.013, "rho": -0.0546, "theo": 5.9783, "change": 0.2, "open": 5.85, "high": 6.0, "low": 5.85, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-02T15:41:18", "percent_change": 3.44828, "prev_day_close": 5.95000004768372}, {"option": "NVO270115C00045000", "bid": 0.78, "bid_size": 106.0, "ask": 0.82, "ask_size": 156.0, "iv": 0.3603, "open_interest": 13560.0, "volume": 355.0, "delta": 0.216, "gamma": 0.0403, "vega": 0.059, "theta": -0.01, "rho": 0.0211, "theo": 0.8022, "change": -0.1, "open": 0.88, "high": 0.89, "low": 0.78, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-02T15:58:59", "percent_change": -11.1111, "prev_day_close": 0.805000007152557}, {"option": "NVO270115P00045000", "bid": 7.95, "bid_size": 415.0, "ask": 8.15, "ask_size": 188.0, "iv": 0.3577, "open_interest": 10880.0, "volume": 38.0, "delta": -0.823, "gamma": 0.046, "vega": 0.0509, "theta": -0.0114, "rho": -0.0506, "theo": 8.065, "change": 0.15, "open": 8.05, "high": 8.2, "low": 8.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-10-02T15:44:32", "percent_change": 1.91083, "prev_day_close": 8.02500009536743}, {"option": "NVO270115C00047500", "bid": 0.5, "bid_size": 155.0, "ask": 0.54, "ask_size": 225.0, "iv": 0.3693, "open_interest": 2014.0, "volume": 24.0, "delta": 0.1504, "gamma": 0.0314, "vega": 0.0472, "theta": -0.0081, "rho": 0.0147, "theo": 0.5192, "change": -0.08, "open": 0.55, "high": 0.58, "low": 0.5, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-10-02T15:50:12", "percent_change": -13.3333, "prev_day_close": 0.514999985694885}, {"option": "NVO270115P00047500", "bid": 10.25, "bid_size": 136.0, "ask": 10.45, "ask_size": 258.0, "iv": 0.3725, "open_interest": 2863.0, "volume": 13.0, "delta": -0.8984, "gamma": 0.0377, "vega": 0.0343, "theta": -0.0099, "rho": -0.0387, "theo": 10.3392, "change": 0.35, "open": 10.31, "high": 10.45, "low": 10.31, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-10-02T15:05:22", "percent_change": 3.48259, "prev_day_close": 10.3499999046326}, {"option": "NVO270115C00050000", "bid": 0.34, "bid_size": 1.0, "ask": 0.39, "ask_size": 244.0, "iv": 0.3852, "open_interest": 19516.0, "volume": 419.0, "delta": 0.1056, "gamma": 0.0238, "vega": 0.037, "theta": -0.0065, "rho": 0.0104, "theo": 0.3459, "change": -0.07, "open": 0.39, "high": 0.4, "low": 0.33, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-10-02T14:52:23", "percent_change": -17.0732, "prev_day_close": 0.350000008940697}, {"option": "NVO270115P00050000", "bid": 12.6, "bid_size": 460.0, "ask": 13.05, "ask_size": 801.0, "iv": 0.4194, "open_interest": 11858.0, "volume": 21.0, "delta": -0.9507, "gamma": 0.0284, "vega": 0.0184, "theta": -0.008, "rho": -0.0214, "theo": 12.7332, "change": 0.245, "open": 12.75, "high": 12.85, "low": 12.67, "tick": "down", "last_trade_price": 12.67, "last_trade_time": "2026-10-02T15:24:57", "percent_change": 1.97183, "prev_day_close": 12.6750001907349}, {"option": "NVO270115C00052500", "bid": 0.22, "bid_size": 148.0, "ask": 0.24, "ask_size": 10.0, "iv": 0.3891, "open_interest": 2403.0, "volume": 16.0, "delta": 0.0758, "gamma": 0.018, "vega": 0.029, "theta": -0.0052, "rho": 0.0074, "theo": 0.2401, "change": -0.04, "open": 0.28, "high": 0.28, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-02T13:07:22", "percent_change": -13.7931, "prev_day_close": 0.229999996721745}, {"option": "NVO270115P00052500", "bid": 14.95, "bid_size": 625.0, "ask": 15.5, "ask_size": 705.0, "iv": 0.4216, "open_interest": 1474.0, "volume": 2.0, "delta": -0.9811, "gamma": 0.0166, "vega": 0.0079, "theta": -0.0056, "rho": -0.0081, "theo": 15.1948, "change": 0.25, "open": 15.11, "high": 15.15, "low": 15.11, "tick": "up", "last_trade_price": 15.15, "last_trade_time": "2026-10-02T09:43:49", "percent_change": 1.67785, "prev_day_close": 15.2249999046326}, {"option": "NVO270115C00055000", "bid": 0.16, "bid_size": 164.0, "ask": 0.21, "ask_size": 441.0, "iv": 0.4119, "open_interest": 29593.0, "volume": 208.0, "delta": 0.0565, "gamma": 0.0138, "vega": 0.0231, "theta": -0.0043, "rho": 0.0055, "theo": 0.1756, "change": -0.035, "open": 0.2, "high": 0.22, "low": 0.16, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-10-02T15:59:22", "percent_change": -16.2791, "prev_day_close": 0.174999997019768}, {"option": "NVO270115P00055000", "bid": 17.4, "bid_size": 776.0, "ask": 17.75, "ask_size": 39.0, "iv": 0.0, "open_interest": 903.0, "volume": 5.0, "delta": -0.9944, "gamma": 0.0065, "vega": 0.0027, "theta": -0.0007, "rho": -0.0026, "theo": 17.6861, "change": 0.5, "open": 17.75, "high": 17.85, "low": 17.75, "tick": "up", "last_trade_price": 17.85, "last_trade_time": "2026-10-02T14:23:17", "percent_change": 2.88184, "prev_day_close": 17.5749998092651}, {"option": "NVO270115C00060000", "bid": 0.1, "bid_size": 106.0, "ask": 0.12, "ask_size": 157.0, "iv": 0.4426, "open_interest": 24844.0, "volume": 79.0, "delta": 0.0354, "gamma": 0.0087, "vega": 0.0159, "theta": -0.0032, "rho": 0.0035, "theo": 0.1103, "change": -0.035, "open": 0.12, "high": 0.14, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-02T14:43:07", "percent_change": -25.9259, "prev_day_close": 0.109999999403954}, {"option": "NVO270115P00060000", "bid": 21.85, "bid_size": 501.0, "ask": 24.6, "ask_size": 500.0, "iv": 0.722, "open_interest": 97.0, "volume": 5.0, "delta": -0.9998, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 22.685, "change": 0.225, "open": 22.6, "high": 22.6, "low": 22.6, "tick": "no_change", "last_trade_price": 22.6, "last_trade_time": "2026-10-02T09:57:24", "percent_change": 1.00559, "prev_day_close": 22.6750001907349}, {"option": "NVO270115C00065000", "bid": 0.07, "bid_size": 67.0, "ask": 0.1, "ask_size": 631.0, "iv": 0.4845, "open_interest": 8552.0, "volume": 7.0, "delta": 0.025, "gamma": 0.006, "vega": 0.0119, "theta": -0.0026, "rho": 0.0024, "theo": 0.0797, "change": -0.015, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-02T11:25:38", "percent_change": -14.2857, "prev_day_close": 0.0850000008940697}, {"option": "NVO270115P00065000", "bid": 27.35, "bid_size": 701.0, "ask": 27.9, "ask_size": 641.0, "iv": 0.0, "open_interest": 201.0, "volume": 3.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 27.685, "change": 0.26, "open": 27.4, "high": 27.66, "low": 27.4, "tick": "up", "last_trade_price": 27.66, "last_trade_time": "2026-10-02T11:16:59", "percent_change": 0.948907, "prev_day_close": 27.6499996185303}, {"option": "NVO270115C00070000", "bid": 0.05, "bid_size": 150.0, "ask": 0.07, "ask_size": 181.0, "iv": 0.5127, "open_interest": 11108.0, "volume": 16.0, "delta": 0.0189, "gamma": 0.0044, "vega": 0.0094, "theta": -0.0022, "rho": 0.0018, "theo": 0.0619, "change": -0.005, "open": 0.06, "high": 0.07, "low": 0.06, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-02T15:30:09", "percent_change": -6.66667, "prev_day_close": 0.0600000005215406}, {"option": "NVO270115P00070000", "bid": 32.3, "bid_size": 721.0, "ask": 33.05, "ask_size": 787.0, "iv": 0.0, "open_interest": 357.0, "volume": 3.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 32.685, "change": -0.175, "open": 32.3, "high": 32.3, "low": 32.3, "tick": "down", "last_trade_price": 32.3, "last_trade_time": "2026-10-02T10:37:24", "percent_change": -0.538877, "prev_day_close": 32.6749992370606}, {"option": "NVO270115C00075000", "bid": 0.05, "bid_size": 376.0, "ask": 0.08, "ask_size": 1172.0, "iv": 0.5654, "open_interest": 8572.0, "volume": 5.0, "delta": 0.0149, "gamma": 0.0034, "vega": 0.0077, "theta": -0.0019, "rho": 0.0014, "theo": 0.0501, "change": -0.015, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-02T13:50:49", "percent_change": -23.0769, "prev_day_close": 0.0549999997019768}, {"option": "NVO270115P00075000", "bid": 35.65, "bid_size": 365.0, "ask": 39.6, "ask_size": 331.0, "iv": 0.0, "open_interest": 2.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 37.685, "change": 0.0, "open": 37.75, "high": 37.75, "low": 37.75, "tick": "up", "last_trade_price": 37.75, "last_trade_time": "2026-10-02T13:53:04", "percent_change": 0.0, "prev_day_close": 37.6000003814697}, {"option": "NVO270115C00080000", "bid": 0.03, "bid_size": 162.0, "ask": 0.05, "ask_size": 483.0, "iv": 0.5741, "open_interest": 20100.0, "volume": 7.0, "delta": 0.0121, "gamma": 0.0027, "vega": 0.0064, "theta": -0.0016, "rho": 0.0012, "theo": 0.0416, "change": -0.01, "open": 0.04, "high": 0.04, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-02T15:19:05", "percent_change": -25.0, "prev_day_close": 0.0400000000372529}, {"option": "NVO270115P00080000", "bid": 40.75, "bid_size": 307.0, "ask": 44.6, "ask_size": 336.0, "iv": 0.0, "open_interest": 3.0, "volume": 3.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 42.685, "change": 0.15, "open": 42.76, "high": 42.76, "low": 42.75, "tick": "down", "last_trade_price": 42.75, "last_trade_time": "2026-10-02T13:53:09", "percent_change": 0.352112, "prev_day_close": 42.6749992370606}, {"option": "NVO270115C00085000", "bid": 0.01, "bid_size": 98.0, "ask": 0.05, "ask_size": 793.0, "iv": 0.5934, "open_interest": 8220.0, "volume": 10.0, "delta": 0.0101, "gamma": 0.0022, "vega": 0.0054, "theta": -0.0015, "rho": 0.001, "theo": 0.0353, "change": -0.015, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-02T15:18:55", "percent_change": -42.8571, "prev_day_close": 0.0350000001490116}, {"option": "NVO270115P00085000", "bid": 45.65, "bid_size": 210.0, "ask": 49.6, "ask_size": 329.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 47.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.33, "last_trade_time": "2026-09-28T15:26:26", "percent_change": 0.0, "prev_day_close": 47.9000015258789}, {"option": "NVO270115C00090000", "bid": 0.01, "bid_size": 51.0, "ask": 0.03, "ask_size": 70.0, "iv": 0.6025, "open_interest": 12609.0, "volume": 7.0, "delta": 0.0086, "gamma": 0.0018, "vega": 0.0047, "theta": -0.0013, "rho": 0.0008, "theo": 0.0305, "change": -0.01, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-02T13:49:00", "percent_change": -33.3333, "prev_day_close": 0.0199999995529652}, {"option": "NVO270115P00090000", "bid": 51.1, "bid_size": 268.0, "ask": 54.35, "ask_size": 289.0, "iv": 0.9022, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 52.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.65, "last_trade_time": "2026-09-08T15:16:35", "percent_change": 0.0, "prev_day_close": 52.7000007629394}, {"option": "NVO270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1403.0, "iv": 0.6492, "open_interest": 3138.0, "volume": 1.0, "delta": 0.0074, "gamma": 0.0015, "vega": 0.0041, "theta": -0.0012, "rho": 0.0007, "theo": 0.0268, "change": -0.01, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-02T12:26:04", "percent_change": -33.3333, "prev_day_close": 0.0249999994412065}, {"option": "NVO270115P00095000", "bid": 55.65, "bid_size": 210.0, "ask": 59.6, "ask_size": 344.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 57.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.51, "last_trade_time": "2026-09-24T15:53:02", "percent_change": 0.0, "prev_day_close": 57.7749996185303}, {"option": "NVO270115C00100000", "bid": 0.01, "bid_size": 16.0, "ask": 0.04, "ask_size": 304.0, "iv": 0.6799, "open_interest": 14083.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0013, "vega": 0.0036, "theta": -0.0011, "rho": 0.0006, "theo": 0.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-01T14:18:40", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "NVO270115P00100000", "bid": 60.9, "bid_size": 305.0, "ask": 64.6, "ask_size": 419.0, "iv": 1.0172, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 62.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.65, "last_trade_time": "2026-07-20T09:30:07", "percent_change": 0.0, "prev_day_close": 63.0250015258789}, {"option": "NVO270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 635.0, "iv": 0.6932, "open_interest": 4202.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0011, "vega": 0.0033, "theta": -0.001, "rho": 0.0005, "theo": 0.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-25T10:12:58", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "NVO270115P00105000", "bid": 65.7, "bid_size": 307.0, "ask": 69.6, "ask_size": 230.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 67.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 69.66, "last_trade_time": "2026-03-27T13:59:03", "percent_change": 0.0, "prev_day_close": 67.8499984741211}, {"option": "NVO270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 626.0, "iv": 0.7202, "open_interest": 5987.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.001, "vega": 0.0029, "theta": -0.0009, "rho": 0.0005, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-01T15:56:11", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "NVO270115P00110000", "bid": 70.65, "bid_size": 205.0, "ask": 74.6, "ask_size": 230.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 72.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.4, "last_trade_time": "2026-06-01T10:10:09", "percent_change": 0.0, "prev_day_close": 72.8999977111816}, {"option": "NVO270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1728.0, "iv": 0.8282, "open_interest": 2368.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0009, "vega": 0.0027, "theta": -0.0009, "rho": 0.0004, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-01T15:56:12", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "NVO270115P00115000", "bid": 75.65, "bid_size": 299.0, "ask": 79.6, "ask_size": 307.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 77.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.75, "last_trade_time": "2026-08-20T15:48:17", "percent_change": 0.0, "prev_day_close": 77.5}, {"option": "NVO270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 69.0, "iv": 0.77, "open_interest": 4385.0, "volume": 35.0, "delta": 0.0041, "gamma": 0.0008, "vega": 0.0024, "theta": -0.0008, "rho": 0.0004, "theo": 0.016, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-02T09:59:44", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "NVO270115P00120000", "bid": 81.25, "bid_size": 392.0, "ask": 84.1, "ask_size": 392.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 82.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.97, "last_trade_time": "2026-08-21T12:22:47", "percent_change": 0.0, "prev_day_close": 82.6500015258789}, {"option": "NVO270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 1419.0, "iv": 0.9655, "open_interest": 1621.0, "volume": 2.0, "delta": 0.0038, "gamma": 0.0007, "vega": 0.0022, "theta": -0.0008, "rho": 0.0004, "theo": 0.0148, "change": 0.045, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-02T10:37:44", "percent_change": 180.0, "prev_day_close": 0.0199999995529652}, {"option": "NVO270115P00125000", "bid": 85.6, "bid_size": 393.0, "ask": 89.6, "ask_size": 393.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 87.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.45, "last_trade_time": "2026-09-24T15:55:43", "percent_change": 0.0, "prev_day_close": 87.625}, {"option": "NVO270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 1301.0, "iv": 0.9124, "open_interest": 1679.0, "volume": 2.0, "delta": 0.0034, "gamma": 0.0006, "vega": 0.0021, "theta": -0.0007, "rho": 0.0003, "theo": 0.0137, "change": 0.05, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-02T10:37:45", "percent_change": 250.0, "prev_day_close": 0.0199999995529652}, {"option": "NVO270115P00130000", "bid": 90.6, "bid_size": 267.0, "ask": 94.6, "ask_size": 234.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 92.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.43, "last_trade_time": "2026-09-24T15:55:43", "percent_change": 0.0, "prev_day_close": 92.7750015258789}, {"option": "NVO270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 1178.0, "iv": 1.0151, "open_interest": 376.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0006, "vega": 0.0019, "theta": -0.0007, "rho": 0.0003, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T15:21:08", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "NVO270115P00135000", "bid": 95.75, "bid_size": 395.0, "ask": 99.6, "ask_size": 424.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 97.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.02, "last_trade_time": "2025-10-31T13:00:19", "percent_change": 0.0, "prev_day_close": 98.0}, {"option": "NVO270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 160.0, "iv": 1.0383, "open_interest": 1010.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0005, "vega": 0.0018, "theta": -0.0006, "rho": 0.0003, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-09-23T13:25:01", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "NVO270115P00140000", "bid": 100.6, "bid_size": 205.0, "ask": 104.6, "ask_size": 230.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 102.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.17, "last_trade_time": "2025-08-06T10:34:57", "percent_change": 0.0, "prev_day_close": 102.599998474121}, {"option": "NVO270115C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 1203.0, "iv": 1.0606, "open_interest": 525.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0005, "vega": 0.0017, "theta": -0.0006, "rho": 0.0002, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-15T11:09:10", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "NVO270115P00145000", "bid": 105.9, "bid_size": 438.0, "ask": 109.6, "ask_size": 438.0, "iv": 1.3335, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 107.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.0, "last_trade_time": "2026-09-23T10:25:28", "percent_change": 0.0, "prev_day_close": 108.0}, {"option": "NVO270115C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.7981, "open_interest": 7203.0, "volume": 3.0, "delta": 0.0026, "gamma": 0.0005, "vega": 0.0016, "theta": -0.0006, "rho": 0.0002, "theo": 0.0104, "change": 0.035, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-02T15:59:38", "percent_change": 233.333, "prev_day_close": 0.00499999988824129}, {"option": "NVO270115P00150000", "bid": 110.65, "bid_size": 364.0, "ask": 114.6, "ask_size": 235.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 112.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 100.65, "last_trade_time": "2026-07-06T15:49:44", "percent_change": 0.0, "prev_day_close": 113.049999237061}, {"option": "NVO270115C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 1139.0, "iv": 1.1026, "open_interest": 277.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0004, "vega": 0.0015, "theta": -0.0006, "rho": 0.0002, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-17T12:23:06", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "NVO270115P00155000", "bid": 115.7, "bid_size": 318.0, "ask": 119.6, "ask_size": 313.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 117.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.03, "last_trade_time": "2025-05-21T10:04:40", "percent_change": 0.0, "prev_day_close": 117.700000762939}, {"option": "NVO270115C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 498.0, "iv": 1.2132, "open_interest": 1438.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0004, "vega": 0.0014, "theta": -0.0005, "rho": 0.0002, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-09-22T14:11:00", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "NVO270115P00160000", "bid": 120.6, "bid_size": 205.0, "ask": 124.6, "ask_size": 230.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 122.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.6, "last_trade_time": "2025-08-20T09:37:52", "percent_change": 0.0, "prev_day_close": 122.849998474121}, {"option": "NVO270115C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 607.0, "iv": 1.1415, "open_interest": 97.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0004, "vega": 0.0013, "theta": -0.0005, "rho": 0.0002, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-25T15:35:54", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "NVO270115P00165000", "bid": 125.6, "bid_size": 210.0, "ask": 129.6, "ask_size": 402.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 127.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.0}, {"option": "NVO270115C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 1098.0, "iv": 1.16, "open_interest": 480.0, "volume": 1.0, "delta": 0.002, "gamma": 0.0004, "vega": 0.0012, "theta": -0.0005, "rho": 0.0002, "theo": 0.0084, "change": 0.0, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-02T09:41:39", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "NVO270115P00170000", "bid": 130.6, "bid_size": 388.0, "ask": 134.6, "ask_size": 235.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 132.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.7, "last_trade_time": "2025-05-19T11:43:01", "percent_change": 0.0, "prev_day_close": 132.775001525879}, {"option": "NVO270115C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1126.0, "iv": 1.0168, "open_interest": 2815.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0003, "vega": 0.0012, "theta": -0.0005, "rho": 0.0002, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-02T10:03:01", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "NVO270115P00175000", "bid": 135.6, "bid_size": 411.0, "ask": 139.6, "ask_size": 411.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 137.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.82, "last_trade_time": "2024-09-18T15:36:58", "percent_change": 0.0, "prev_day_close": 137.650001525879}, {"option": "NVO270115C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 1146.0, "iv": 1.1892, "open_interest": 698.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0003, "vega": 0.0011, "theta": -0.0005, "rho": 0.0002, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-01T15:56:12", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "NVO270115P00180000", "bid": 140.6, "bid_size": 207.0, "ask": 144.6, "ask_size": 161.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 142.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.71, "last_trade_time": "2026-09-24T09:36:31", "percent_change": 0.0, "prev_day_close": 142.600006103516}, {"option": "NVO270115C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 160.0, "iv": 1.2119, "open_interest": 421.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0003, "vega": 0.0011, "theta": -0.0004, "rho": 0.0001, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-24T11:42:35", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "NVO270115P00185000", "bid": 145.6, "bid_size": 161.0, "ask": 149.6, "ask_size": 161.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 147.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.75}, {"option": "NVO270115C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 105.0, "iv": 1.0241, "open_interest": 579.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0003, "vega": 0.001, "theta": -0.0004, "rho": 0.0001, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-25T11:27:17", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "NVO270115P00190000", "bid": 150.6, "bid_size": 161.0, "ask": 154.6, "ask_size": 161.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 152.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.650001525879}, {"option": "NVO270115C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 60.0, "iv": 0.9798, "open_interest": 516.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0003, "vega": 0.001, "theta": -0.0004, "rho": 0.0001, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-01T15:56:12", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "NVO270115P00195000", "bid": 155.6, "bid_size": 420.0, "ask": 159.6, "ask_size": 420.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 157.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.43, "last_trade_time": "2025-08-13T15:39:51", "percent_change": 0.0, "prev_day_close": 158.050003051758}, {"option": "NVO270115C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 40.0, "iv": 0.942, "open_interest": 41796.0, "volume": 14.0, "delta": 0.0015, "gamma": 0.0002, "vega": 0.0009, "theta": -0.0004, "rho": 0.0001, "theo": 0.0064, "change": 0.015, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-02T15:59:38", "percent_change": 300.0, "prev_day_close": 0.00499999988824129}, {"option": "NVO270115P00200000", "bid": 160.75, "bid_size": 405.0, "ask": 164.6, "ask_size": 405.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 162.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 161.5, "last_trade_time": "2026-09-23T11:27:48", "percent_change": 0.0, "prev_day_close": 162.974998474121}, {"option": "NVO270319C00020000", "bid": 16.0, "bid_size": 355.0, "ask": 19.95, "ask_size": 188.0, "iv": 0.4946, "open_interest": 61.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0035, "vega": 0.0112, "theta": -0.0008, "rho": 0.0866, "theo": 17.9715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.4, "last_trade_time": "2026-09-28T13:29:36", "percent_change": 0.0, "prev_day_close": 18.0250005722046}, {"option": "NVO270319P00020000", "bid": 0.04, "bid_size": 358.0, "ask": 0.13, "ask_size": 740.0, "iv": 0.4896, "open_interest": 74.0, "volume": 1.0, "delta": -0.0178, "gamma": 0.0035, "vega": 0.0113, "theta": -0.0016, "rho": -0.0032, "theo": 0.0869, "change": 0.005, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-02T09:34:06", "percent_change": 5.26316, "prev_day_close": 0.094999996945262}, {"option": "NVO270319C00022500", "bid": 15.4, "bid_size": 50.0, "ask": 15.6, "ask_size": 29.0, "iv": 0.3896, "open_interest": 20.0, "volume": 5.0, "delta": 0.9738, "gamma": 0.0059, "vega": 0.0175, "theta": -0.0015, "rho": 0.0956, "theo": 15.5821, "change": 0.0, "open": 15.75, "high": 15.75, "low": 15.75, "tick": "no_change", "last_trade_price": 15.75, "last_trade_time": "2026-10-02T10:20:06", "percent_change": 0.0, "prev_day_close": 15.5249996185303}, {"option": "NVO270319P00022500", "bid": 0.01, "bid_size": 1041.0, "ask": 0.15, "ask_size": 97.0, "iv": 0.4056, "open_interest": 139.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.006, "vega": 0.0176, "theta": -0.0023, "rho": -0.0054, "theo": 0.1451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-10-01T12:40:09", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "NVO270319C00025000", "bid": 13.1, "bid_size": 174.0, "ask": 13.25, "ask_size": 89.0, "iv": 0.3916, "open_interest": 491.0, "volume": 1.0, "delta": 0.9521, "gamma": 0.0099, "vega": 0.0272, "theta": -0.0027, "rho": 0.1026, "theo": 13.2439, "change": -0.2, "open": 13.2, "high": 13.2, "low": 13.2, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-10-02T11:29:47", "percent_change": -1.49254, "prev_day_close": 13.2000002861023}, {"option": "NVO270319P00025000", "bid": 0.24, "bid_size": 132.0, "ask": 0.28, "ask_size": 494.0, "iv": 0.4215, "open_interest": 3905.0, "volume": 6.0, "delta": -0.0523, "gamma": 0.0101, "vega": 0.0275, "theta": -0.0033, "rho": -0.0092, "theo": 0.2551, "change": 0.02, "open": 0.26, "high": 0.27, "low": 0.26, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-10-02T11:24:07", "percent_change": 8.0, "prev_day_close": 0.259999997913837}, {"option": "NVO270319C00027500", "bid": 10.6, "bid_size": 908.0, "ask": 11.15, "ask_size": 711.0, "iv": 0.365, "open_interest": 342.0, "volume": 0.0, "delta": 0.9147, "gamma": 0.0158, "vega": 0.0413, "theta": -0.0043, "rho": 0.1065, "theo": 11.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.3, "last_trade_time": "2026-10-01T09:47:28", "percent_change": 0.0, "prev_day_close": 10.875}, {"option": "NVO270319P00027500", "bid": 0.45, "bid_size": 96.0, "ask": 0.52, "ask_size": 563.0, "iv": 0.404, "open_interest": 192.0, "volume": 0.0, "delta": -0.0903, "gamma": 0.0162, "vega": 0.0416, "theta": -0.0049, "rho": -0.0158, "theo": 0.4659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-09-30T15:46:16", "percent_change": 0.0, "prev_day_close": 0.484999984502792}, {"option": "NVO270319C00030000", "bid": 8.8, "bid_size": 90.0, "ask": 8.95, "ask_size": 11.0, "iv": 0.3783, "open_interest": 1333.0, "volume": 0.0, "delta": 0.8571, "gamma": 0.0233, "vega": 0.0586, "theta": -0.0063, "rho": 0.1062, "theo": 8.9293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.25, "last_trade_time": "2026-10-01T14:09:24", "percent_change": 0.0, "prev_day_close": 8.875}, {"option": "NVO270319P00030000", "bid": 0.82, "bid_size": 384.0, "ask": 0.89, "ask_size": 560.0, "iv": 0.3895, "open_interest": 2267.0, "volume": 40.0, "delta": -0.1497, "gamma": 0.024, "vega": 0.0594, "theta": -0.0068, "rho": -0.0259, "theo": 0.8445, "change": 0.005, "open": 0.86, "high": 0.87, "low": 0.84, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-10-02T15:45:39", "percent_change": 0.598801, "prev_day_close": 0.864999979734421}, {"option": "NVO270319C00032500", "bid": 6.95, "bid_size": 56.0, "ask": 7.05, "ask_size": 18.0, "iv": 0.3714, "open_interest": 25.0, "volume": 15.0, "delta": 0.7794, "gamma": 0.031, "vega": 0.0762, "theta": -0.0083, "rho": 0.1014, "theo": 7.0684, "change": -0.175, "open": 6.94, "high": 7.05, "low": 6.92, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-10-02T15:37:16", "percent_change": -2.42215, "prev_day_close": 7.02499985694885}, {"option": "NVO270319P00032500", "bid": 1.41, "bid_size": 124.0, "ask": 1.48, "ask_size": 239.0, "iv": 0.3806, "open_interest": 1153.0, "volume": 4.0, "delta": -0.23, "gamma": 0.0321, "vega": 0.0769, "theta": -0.0088, "rho": -0.0389, "theo": 1.4441, "change": 0.05, "open": 1.48, "high": 1.48, "low": 1.48, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-10-02T14:31:46", "percent_change": 3.4965, "prev_day_close": 1.45999997854233}, {"option": "NVO270319C00035000", "bid": 5.35, "bid_size": 330.0, "ask": 5.45, "ask_size": 51.0, "iv": 0.369, "open_interest": 1178.0, "volume": 24.0, "delta": 0.6863, "gamma": 0.0374, "vega": 0.0906, "theta": -0.0099, "rho": 0.0928, "theo": 5.4539, "change": -0.15, "open": 5.5, "high": 5.5, "low": 5.3, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-10-02T15:45:24", "percent_change": -2.67857, "prev_day_close": 5.45000004768372}, {"option": "NVO270319P00035000", "bid": 2.29, "bid_size": 83.0, "ask": 2.33, "ask_size": 10.0, "iv": 0.3761, "open_interest": 18904.0, "volume": 2151.0, "delta": -0.327, "gamma": 0.0392, "vega": 0.0912, "theta": -0.0105, "rho": -0.0536, "theo": 2.3006, "change": 0.08, "open": 2.33, "high": 2.37, "low": 2.3, "tick": "no_change", "last_trade_price": 2.37, "last_trade_time": "2026-10-02T13:38:38", "percent_change": 3.49345, "prev_day_close": 2.30499994754791}, {"option": "NVO270319C00037500", "bid": 4.0, "bid_size": 327.0, "ask": 4.15, "ask_size": 446.0, "iv": 0.3703, "open_interest": 683.0, "volume": 19.0, "delta": 0.5848, "gamma": 0.0415, "vega": 0.0993, "theta": -0.0108, "rho": 0.0814, "theo": 4.1089, "change": -0.245, "open": 4.2, "high": 4.3, "low": 4.03, "tick": "down", "last_trade_price": 4.03, "last_trade_time": "2026-10-02T14:48:21", "percent_change": -5.73099, "prev_day_close": 4.10000014305115}, {"option": "NVO270319P00037500", "bid": 3.4, "bid_size": 460.0, "ask": 3.55, "ask_size": 427.0, "iv": 0.375, "open_interest": 3917.0, "volume": 7.0, "delta": -0.4343, "gamma": 0.0441, "vega": 0.099, "theta": -0.0115, "rho": -0.0675, "theo": 3.4373, "change": 0.05, "open": 3.47, "high": 3.55, "low": 3.45, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-10-02T15:55:30", "percent_change": 1.47059, "prev_day_close": 3.42500007152557}, {"option": "NVO270319C00040000", "bid": 3.0, "bid_size": 107.0, "ask": 3.1, "ask_size": 467.0, "iv": 0.3708, "open_interest": 4020.0, "volume": 60.0, "delta": 0.4832, "gamma": 0.0424, "vega": 0.1013, "theta": -0.0111, "rho": 0.0688, "theo": 3.0458, "change": -0.175, "open": 3.1, "high": 3.16, "low": 2.98, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-10-02T15:20:49", "percent_change": -5.42636, "prev_day_close": 3.04999995231628}, {"option": "NVO270319P00040000", "bid": 4.85, "bid_size": 212.0, "ask": 4.95, "ask_size": 108.0, "iv": 0.373, "open_interest": 4947.0, "volume": 52.0, "delta": -0.5432, "gamma": 0.046, "vega": 0.0994, "theta": -0.0119, "rho": -0.079, "theo": 4.8738, "change": 0.11, "open": 4.76, "high": 5.0, "low": 4.76, "tick": "down", "last_trade_price": 4.96, "last_trade_time": "2026-10-02T15:04:14", "percent_change": 2.26804, "prev_day_close": 4.89999985694885}, {"option": "NVO270319C00042500", "bid": 2.22, "bid_size": 7.0, "ask": 2.28, "ask_size": 122.0, "iv": 0.3733, "open_interest": 1544.0, "volume": 24.0, "delta": 0.3896, "gamma": 0.0406, "vega": 0.0975, "theta": -0.0107, "rho": 0.0564, "theo": 2.2366, "change": -0.17, "open": 2.33, "high": 2.33, "low": 2.2, "tick": "up", "last_trade_price": 2.21, "last_trade_time": "2026-10-02T15:00:24", "percent_change": -7.14286, "prev_day_close": 2.25499999523163}, {"option": "NVO270319P00042500", "bid": 6.5, "bid_size": 435.0, "ask": 6.75, "ask_size": 373.0, "iv": 0.3765, "open_interest": 639.0, "volume": 10.0, "delta": -0.6458, "gamma": 0.0452, "vega": 0.0928, "theta": -0.0117, "rho": -0.0846, "theo": 6.5823, "change": 0.205, "open": 6.64, "high": 6.68, "low": 6.64, "tick": "up", "last_trade_price": 6.68, "last_trade_time": "2026-10-02T15:04:14", "percent_change": 3.16602, "prev_day_close": 6.625}, {"option": "NVO270319C00045000", "bid": 1.6, "bid_size": 257.0, "ask": 1.69, "ask_size": 338.0, "iv": 0.376, "open_interest": 2458.0, "volume": 21.0, "delta": 0.3086, "gamma": 0.037, "vega": 0.0896, "theta": -0.0099, "rho": 0.0452, "theo": 1.6345, "change": -0.145, "open": 1.76, "high": 1.76, "low": 1.59, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-10-02T14:56:28", "percent_change": -8.26211, "prev_day_close": 1.64499998092651}, {"option": "NVO270319P00045000", "bid": 8.45, "bid_size": 396.0, "ask": 8.7, "ask_size": 398.0, "iv": 0.382, "open_interest": 3138.0, "volume": 3.0, "delta": -0.737, "gamma": 0.0426, "vega": 0.0807, "theta": -0.0111, "rho": -0.0843, "theo": 8.5173, "change": 0.275, "open": 8.6, "high": 8.65, "low": 8.55, "tick": "up", "last_trade_price": 8.65, "last_trade_time": "2026-10-02T13:18:36", "percent_change": 3.28358, "prev_day_close": 8.57499980926514}, {"option": "NVO270319C00047500", "bid": 1.19, "bid_size": 77.0, "ask": 1.26, "ask_size": 441.0, "iv": 0.3827, "open_interest": 4549.0, "volume": 6.0, "delta": 0.242, "gamma": 0.0324, "vega": 0.0796, "theta": -0.0089, "rho": 0.0357, "theo": 1.1992, "change": -0.095, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-10-02T15:19:11", "percent_change": -7.33591, "prev_day_close": 1.2150000333786}, {"option": "NVO270319P00047500", "bid": 10.55, "bid_size": 399.0, "ask": 10.85, "ask_size": 394.0, "iv": 0.389, "open_interest": 7227.0, "volume": 5.0, "delta": -0.8145, "gamma": 0.0388, "vega": 0.0652, "theta": -0.0102, "rho": -0.0768, "theo": 10.6377, "change": 0.305, "open": 10.69, "high": 10.73, "low": 10.69, "tick": "up", "last_trade_price": 10.73, "last_trade_time": "2026-10-02T13:40:53", "percent_change": 2.92566, "prev_day_close": 10.7000002861023}, {"option": "NVO270319C00050000", "bid": 0.88, "bid_size": 85.0, "ask": 0.9, "ask_size": 2.0, "iv": 0.3856, "open_interest": 8229.0, "volume": 77.0, "delta": 0.1897, "gamma": 0.0276, "vega": 0.0692, "theta": -0.0078, "rho": 0.0282, "theo": 0.8918, "change": -0.075, "open": 0.97, "high": 0.97, "low": 0.88, "tick": "no_change", "last_trade_price": 0.89, "last_trade_time": "2026-10-02T14:04:47", "percent_change": -7.77202, "prev_day_close": 0.889999985694885}, {"option": "NVO270319P00050000", "bid": 12.8, "bid_size": 414.0, "ask": 13.1, "ask_size": 418.0, "iv": 0.396, "open_interest": 675.0, "volume": 5.0, "delta": -0.8778, "gamma": 0.035, "vega": 0.0485, "theta": -0.0093, "rho": -0.0625, "theo": 12.9009, "change": 0.07, "open": 12.9, "high": 12.9, "low": 12.67, "tick": "no_change", "last_trade_price": 12.72, "last_trade_time": "2026-10-02T10:28:49", "percent_change": 0.553359, "prev_day_close": 12.9500002861023}, {"option": "NVO270319C00052500", "bid": 0.66, "bid_size": 306.0, "ask": 0.71, "ask_size": 395.0, "iv": 0.3954, "open_interest": 330.0, "volume": 47.0, "delta": 0.1498, "gamma": 0.0232, "vega": 0.0595, "theta": -0.0068, "rho": 0.0223, "theo": 0.6764, "change": -0.07, "open": 0.71, "high": 0.71, "low": 0.66, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-10-02T15:08:01", "percent_change": -9.45946, "prev_day_close": 0.685000002384186}, {"option": "NVO270319P00052500", "bid": 15.1, "bid_size": 525.0, "ask": 15.55, "ask_size": 454.0, "iv": 0.411, "open_interest": 141.0, "volume": 0.0, "delta": -0.9279, "gamma": 0.0309, "vega": 0.0326, "theta": -0.0087, "rho": -0.043, "theo": 15.2669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.45, "last_trade_time": "2026-09-24T12:16:40", "percent_change": 0.0, "prev_day_close": 15.3250002861023}, {"option": "NVO270319C00055000", "bid": 0.5, "bid_size": 360.0, "ask": 0.57, "ask_size": 659.0, "iv": 0.4052, "open_interest": 3937.0, "volume": 29.0, "delta": 0.1197, "gamma": 0.0194, "vega": 0.0511, "theta": -0.006, "rho": 0.0178, "theo": 0.5247, "change": -0.03, "open": 0.55, "high": 0.59, "low": 0.52, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-10-02T13:11:30", "percent_change": -5.45454, "prev_day_close": 0.520000010728836}, {"option": "NVO270319P00055000", "bid": 17.6, "bid_size": 406.0, "ask": 17.75, "ask_size": 11.0, "iv": 0.0, "open_interest": 241.0, "volume": 5.0, "delta": -0.963, "gamma": 0.0228, "vega": 0.0173, "theta": -0.007, "rho": -0.0202, "theo": 17.7035, "change": 0.275, "open": 17.45, "high": 17.66, "low": 17.45, "tick": "down", "last_trade_price": 17.65, "last_trade_time": "2026-10-02T11:34:05", "percent_change": 1.58273, "prev_day_close": 17.6750001907349}, {"option": "NVO270319C00057500", "bid": 0.37, "bid_size": 543.0, "ask": 0.44, "ask_size": 470.0, "iv": 0.4106, "open_interest": 352.0, "volume": 2.0, "delta": 0.0971, "gamma": 0.0163, "vega": 0.044, "theta": -0.0052, "rho": 0.0145, "theo": 0.417, "change": -0.01, "open": 0.43, "high": 0.43, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-10-02T11:50:43", "percent_change": -2.27273, "prev_day_close": 0.41499999165535}, {"option": "NVO270319P00057500", "bid": 18.3, "bid_size": 220.0, "ask": 22.1, "ask_size": 211.0, "iv": 0.4353, "open_interest": 11.0, "volume": 2.0, "delta": -0.9845, "gamma": 0.0129, "vega": 0.0064, "theta": -0.0042, "rho": -0.01, "theo": 20.1814, "change": 0.2, "open": 20.1, "high": 20.1, "low": 20.1, "tick": "up", "last_trade_price": 20.1, "last_trade_time": "2026-10-02T11:04:04", "percent_change": 1.00502, "prev_day_close": 20.5500001907349}, {"option": "NVO270319C00060000", "bid": 0.32, "bid_size": 101.0, "ask": 0.35, "ask_size": 203.0, "iv": 0.4233, "open_interest": 2743.0, "volume": 11.0, "delta": 0.0798, "gamma": 0.0137, "vega": 0.0381, "theta": -0.0046, "rho": 0.0119, "theo": 0.3376, "change": -0.025, "open": 0.34, "high": 0.34, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-10-02T13:43:28", "percent_change": -7.04225, "prev_day_close": 0.329999998211861}, {"option": "NVO270319P00060000", "bid": 21.05, "bid_size": 312.0, "ask": 24.6, "ask_size": 369.0, "iv": 0.5236, "open_interest": 5.0, "volume": 1.0, "delta": -0.9947, "gamma": 0.0054, "vega": 0.0008, "theta": -0.0021, "rho": 0.0, "theo": 22.675, "change": 0.575, "open": 22.6, "high": 22.6, "low": 22.6, "tick": "up", "last_trade_price": 22.6, "last_trade_time": "2026-10-02T11:03:57", "percent_change": 2.61067, "prev_day_close": 23.2249994277954}, {"option": "NVO270319C00065000", "bid": 0.21, "bid_size": 364.0, "ask": 0.26, "ask_size": 462.0, "iv": 0.4461, "open_interest": 3569.0, "volume": 32.0, "delta": 0.0574, "gamma": 0.01, "vega": 0.0296, "theta": -0.0038, "rho": 0.0085, "theo": 0.2407, "change": -0.03, "open": 0.23, "high": 0.25, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-02T15:39:40", "percent_change": -12.0, "prev_day_close": 0.234999991953373}, {"option": "NVO270319P00065000", "bid": 25.65, "bid_size": 165.0, "ask": 29.6, "ask_size": 165.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 27.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.3, "last_trade_time": "2026-09-23T09:55:01", "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "NVO270319C00070000", "bid": 0.14, "bid_size": 103.0, "ask": 0.21, "ask_size": 601.0, "iv": 0.4687, "open_interest": 496.0, "volume": 0.0, "delta": 0.0442, "gamma": 0.0077, "vega": 0.024, "theta": -0.0032, "rho": 0.0065, "theo": 0.1866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-09-28T13:41:49", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVO270319P00070000", "bid": 31.55, "bid_size": 363.0, "ask": 34.6, "ask_size": 304.0, "iv": 0.7146, "open_interest": 1.0, "volume": 8.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 32.675, "change": 0.15, "open": 32.7, "high": 32.7, "low": 32.7, "tick": "up", "last_trade_price": 32.7, "last_trade_time": "2026-10-02T12:10:18", "percent_change": 0.460829, "prev_day_close": 33.5249996185303}, {"option": "NVO270319C00075000", "bid": 0.14, "bid_size": 4.0, "ask": 0.17, "ask_size": 371.0, "iv": 0.5005, "open_interest": 526.0, "volume": 0.0, "delta": 0.0357, "gamma": 0.0062, "vega": 0.0202, "theta": -0.0029, "rho": 0.0053, "theo": 0.1533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-28T11:01:31", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "NVO270319P00075000", "bid": 35.65, "bid_size": 165.0, "ask": 39.6, "ask_size": 165.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 37.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.11, "last_trade_time": "2026-08-21T15:03:04", "percent_change": 0.0, "prev_day_close": 38.0499992370606}, {"option": "NVO270617C00020000", "bid": 17.85, "bid_size": 59.0, "ask": 18.05, "ask_size": 60.0, "iv": 0.0, "open_interest": 680.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0034, "vega": 0.012, "theta": -0.0002, "rho": 0.0916, "theo": 18.1486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-10-01T09:31:56", "percent_change": 0.0, "prev_day_close": 17.9749994277954}, {"option": "NVO270617P00020000", "bid": 0.2, "bid_size": 89.0, "ask": 0.24, "ask_size": 1.0, "iv": 0.4626, "open_interest": 248.0, "volume": 162.0, "delta": -0.0346, "gamma": 0.0055, "vega": 0.0237, "theta": -0.002, "rho": -0.0097, "theo": 0.2152, "change": 0.005, "open": 0.23, "high": 0.23, "low": 0.22, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-10-02T14:47:22", "percent_change": 2.32558, "prev_day_close": 0.219999998807907}, {"option": "NVO270617C00022500", "bid": 15.4, "bid_size": 640.0, "ask": 16.2, "ask_size": 949.0, "iv": 0.4388, "open_interest": 250.0, "volume": 2.0, "delta": 0.9747, "gamma": 0.0063, "vega": 0.0223, "theta": -0.0012, "rho": 0.1012, "theo": 15.7895, "change": -0.425, "open": 15.45, "high": 15.45, "low": 15.45, "tick": "down", "last_trade_price": 15.45, "last_trade_time": "2026-10-02T13:44:47", "percent_change": -2.67717, "prev_day_close": 15.6750001907349}, {"option": "NVO270617P00022500", "bid": 0.34, "bid_size": 8.0, "ask": 0.38, "ask_size": 1.0, "iv": 0.4334, "open_interest": 510.0, "volume": 382.0, "delta": -0.0569, "gamma": 0.0087, "vega": 0.0352, "theta": -0.0029, "rho": -0.0158, "theo": 0.3615, "change": -0.015, "open": 0.37, "high": 0.37, "low": 0.36, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-10-02T15:28:20", "percent_change": -4.0, "prev_day_close": 0.359999999403954}, {"option": "NVO270617C00025000", "bid": 13.1, "bid_size": 782.0, "ask": 13.7, "ask_size": 876.0, "iv": 0.3813, "open_interest": 12290.0, "volume": 0.0, "delta": 0.947, "gamma": 0.0107, "vega": 0.0338, "theta": -0.0024, "rho": 0.1091, "theo": 13.5047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.28, "last_trade_time": "2026-09-29T09:36:54", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "NVO270617P00025000", "bid": 0.58, "bid_size": 119.0, "ask": 0.64, "ask_size": 100.0, "iv": 0.4155, "open_interest": 639.0, "volume": 0.0, "delta": -0.0906, "gamma": 0.0131, "vega": 0.05, "theta": -0.004, "rho": -0.0249, "theo": 0.6004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-10-01T15:59:48", "percent_change": 0.0, "prev_day_close": 0.614999979734421}, {"option": "NVO270617C00027500", "bid": 11.1, "bid_size": 261.0, "ask": 11.85, "ask_size": 545.0, "iv": 0.423, "open_interest": 11.0, "volume": 0.0, "delta": 0.9035, "gamma": 0.0164, "vega": 0.0544, "theta": -0.004, "rho": 0.1148, "theo": 11.3477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-09-28T13:11:45", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "NVO270617P00027500", "bid": 0.96, "bid_size": 325.0, "ask": 1.02, "ask_size": 93.0, "iv": 0.4008, "open_interest": 2994.0, "volume": 17.0, "delta": -0.1389, "gamma": 0.0185, "vega": 0.0679, "theta": -0.0052, "rho": -0.038, "theo": 0.9817, "change": -0.01, "open": 1.0, "high": 1.04, "low": 0.98, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-10-02T15:27:58", "percent_change": -1.0101, "prev_day_close": 0.995000004768372}, {"option": "NVO270617C00030000", "bid": 9.25, "bid_size": 362.0, "ask": 9.45, "ask_size": 264.0, "iv": 0.3881, "open_interest": 637.0, "volume": 1.0, "delta": 0.8427, "gamma": 0.0227, "vega": 0.0746, "theta": -0.0057, "rho": 0.1164, "theo": 9.371, "change": -0.125, "open": 9.45, "high": 9.45, "low": 9.45, "tick": "down", "last_trade_price": 9.45, "last_trade_time": "2026-10-02T09:49:28", "percent_change": -1.30548, "prev_day_close": 9.375}, {"option": "NVO270617P00030000", "bid": 1.52, "bid_size": 40.0, "ask": 1.57, "ask_size": 20.0, "iv": 0.3903, "open_interest": 3495.0, "volume": 1088.0, "delta": -0.2017, "gamma": 0.0241, "vega": 0.0859, "theta": -0.0065, "rho": -0.0548, "theo": 1.5507, "change": -0.005, "open": 1.55, "high": 1.62, "low": 1.55, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-10-02T15:12:00", "percent_change": -0.31746, "prev_day_close": 1.54999995231628}, {"option": "NVO270617C00032500", "bid": 7.55, "bid_size": 120.0, "ask": 7.75, "ask_size": 142.0, "iv": 0.3882, "open_interest": 49.0, "volume": 0.0, "delta": 0.7673, "gamma": 0.0284, "vega": 0.0936, "theta": -0.0072, "rho": 0.1154, "theo": 7.6234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-09-30T15:07:20", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "NVO270617P00032500", "bid": 2.29, "bid_size": 73.0, "ask": 2.39, "ask_size": 178.0, "iv": 0.3854, "open_interest": 3956.0, "volume": 2075.0, "delta": -0.277, "gamma": 0.0292, "vega": 0.1019, "theta": -0.0077, "rho": -0.075, "theo": 2.3392, "change": -0.015, "open": 2.37, "high": 2.39, "low": 2.33, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-10-02T15:25:31", "percent_change": -0.63966, "prev_day_close": 2.34499990940094}, {"option": "NVO270617C00035000", "bid": 6.05, "bid_size": 446.0, "ask": 6.25, "ask_size": 292.0, "iv": 0.3851, "open_interest": 3109.0, "volume": 25.0, "delta": 0.6826, "gamma": 0.0328, "vega": 0.1088, "theta": -0.0083, "rho": 0.1097, "theo": 6.1131, "change": -0.25, "open": 6.4, "high": 6.4, "low": 6.11, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-10-02T12:54:33", "percent_change": -3.90625, "prev_day_close": 6.15000009536743}, {"option": "NVO270617P00035000", "bid": 3.3, "bid_size": 310.0, "ask": 3.4, "ask_size": 288.0, "iv": 0.3808, "open_interest": 17755.0, "volume": 227.0, "delta": -0.36, "gamma": 0.0332, "vega": 0.1139, "theta": -0.0085, "rho": -0.0973, "theo": 3.3597, "change": 0.06, "open": 3.3, "high": 3.42, "low": 3.3, "tick": "up", "last_trade_price": 3.36, "last_trade_time": "2026-10-02T15:22:31", "percent_change": 1.81818, "prev_day_close": 3.35000002384186}, {"option": "NVO270617C00037500", "bid": 4.85, "bid_size": 254.0, "ask": 5.0, "ask_size": 321.0, "iv": 0.3855, "open_interest": 468.0, "volume": 249.0, "delta": 0.5951, "gamma": 0.0352, "vega": 0.1183, "theta": -0.0089, "rho": 0.1032, "theo": 4.8621, "change": -0.15, "open": 5.0, "high": 5.05, "low": 4.85, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-10-02T15:39:02", "percent_change": -2.94118, "prev_day_close": 4.92499995231628}, {"option": "NVO270617P00037500", "bid": 4.5, "bid_size": 315.0, "ask": 4.65, "ask_size": 286.0, "iv": 0.3764, "open_interest": 1367.0, "volume": 2.0, "delta": -0.4455, "gamma": 0.0353, "vega": 0.1202, "theta": -0.0089, "rho": -0.1206, "theo": 4.6215, "change": -0.005, "open": 4.6, "high": 4.6, "low": 4.52, "tick": "down", "last_trade_price": 4.52, "last_trade_time": "2026-10-02T10:33:33", "percent_change": -0.110494, "prev_day_close": 4.57500004768372}, {"option": "NVO270617C00040000", "bid": 3.85, "bid_size": 237.0, "ask": 4.0, "ask_size": 402.0, "iv": 0.3871, "open_interest": 3478.0, "volume": 80.0, "delta": 0.5104, "gamma": 0.0356, "vega": 0.1215, "theta": -0.0091, "rho": 0.0927, "theo": 3.8546, "change": -0.205, "open": 4.0, "high": 4.0, "low": 3.87, "tick": "down", "last_trade_price": 3.87, "last_trade_time": "2026-10-02T13:52:35", "percent_change": -5.03068, "prev_day_close": 3.92499995231628}, {"option": "NVO270617P00040000", "bid": 5.95, "bid_size": 459.0, "ask": 6.15, "ask_size": 507.0, "iv": 0.3757, "open_interest": 9815.0, "volume": 37.0, "delta": -0.5281, "gamma": 0.0357, "vega": 0.1211, "theta": -0.009, "rho": -0.1431, "theo": 6.1174, "change": 0.1, "open": 6.0, "high": 6.09, "low": 6.0, "tick": "no_change", "last_trade_price": 6.05, "last_trade_time": "2026-10-02T11:41:03", "percent_change": 1.68067, "prev_day_close": 6.04999995231628}, {"option": "NVO270617C00042500", "bid": 3.0, "bid_size": 575.0, "ask": 3.2, "ask_size": 477.0, "iv": 0.3876, "open_interest": 481.0, "volume": 13.0, "delta": 0.4331, "gamma": 0.0345, "vega": 0.12, "theta": -0.009, "rho": 0.0838, "theo": 3.0626, "change": -0.12, "open": 3.21, "high": 3.22, "low": 3.13, "tick": "down", "last_trade_price": 3.13, "last_trade_time": "2026-10-02T15:35:43", "percent_change": -3.69231, "prev_day_close": 3.125}, {"option": "NVO270617P00042500", "bid": 7.6, "bid_size": 118.0, "ask": 7.8, "ask_size": 240.0, "iv": 0.3742, "open_interest": 932.0, "volume": 2.0, "delta": -0.6034, "gamma": 0.0345, "vega": 0.1174, "theta": -0.0087, "rho": -0.1648, "theo": 7.8202, "change": 0.13, "open": 7.73, "high": 7.73, "low": 7.73, "tick": "up", "last_trade_price": 7.73, "last_trade_time": "2026-10-02T15:11:14", "percent_change": 1.71053, "prev_day_close": 7.70000004768372}, {"option": "NVO270617C00045000", "bid": 2.42, "bid_size": 156.0, "ask": 2.53, "ask_size": 144.0, "iv": 0.3913, "open_interest": 4298.0, "volume": 30.0, "delta": 0.3658, "gamma": 0.0323, "vega": 0.1148, "theta": -0.0087, "rho": 0.0729, "theo": 2.4471, "change": -0.125, "open": 2.5, "high": 2.58, "low": 2.4, "tick": "up", "last_trade_price": 2.48, "last_trade_time": "2026-10-02T14:54:07", "percent_change": -4.79847, "prev_day_close": 2.48000001907349}, {"option": "NVO270617P00045000", "bid": 9.4, "bid_size": 286.0, "ask": 9.7, "ask_size": 529.0, "iv": 0.3762, "open_interest": 7549.0, "volume": 0.0, "delta": -0.6694, "gamma": 0.0322, "vega": 0.111, "theta": -0.0082, "rho": -0.1852, "theo": 9.6892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-10-01T13:26:09", "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "NVO270617C00047500", "bid": 1.92, "bid_size": 74.0, "ask": 2.04, "ask_size": 553.0, "iv": 0.3952, "open_interest": 2637.0, "volume": 15.0, "delta": 0.308, "gamma": 0.0297, "vega": 0.1075, "theta": -0.0081, "rho": 0.063, "theo": 1.964, "change": -0.105, "open": 2.08, "high": 2.08, "low": 1.95, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-10-02T15:40:26", "percent_change": -5.03597, "prev_day_close": 1.97999995946884}, {"option": "NVO270617P00047500", "bid": 11.4, "bid_size": 85.0, "ask": 11.7, "ask_size": 517.0, "iv": 0.3802, "open_interest": 604.0, "volume": 3.0, "delta": -0.726, "gamma": 0.0295, "vega": 0.1021, "theta": -0.0075, "rho": -0.2044, "theo": 11.6861, "change": 0.155, "open": 11.48, "high": 11.48, "low": 11.48, "tick": "up", "last_trade_price": 11.48, "last_trade_time": "2026-10-02T11:18:59", "percent_change": 1.36866, "prev_day_close": 11.5499997138977}, {"option": "NVO270617C00050000", "bid": 1.56, "bid_size": 8.0, "ask": 1.62, "ask_size": 299.0, "iv": 0.3993, "open_interest": 7283.0, "volume": 392.0, "delta": 0.259, "gamma": 0.0269, "vega": 0.099, "theta": -0.0076, "rho": 0.0541, "theo": 1.5822, "change": -0.09, "open": 1.61, "high": 1.72, "low": 1.55, "tick": "up", "last_trade_price": 1.59, "last_trade_time": "2026-10-02T15:58:41", "percent_change": -5.35714, "prev_day_close": 1.59500002861023}, {"option": "NVO270617P00050000", "bid": 13.35, "bid_size": 408.0, "ask": 13.8, "ask_size": 551.0, "iv": 0.3756, "open_interest": 3991.0, "volume": 1.0, "delta": -0.774, "gamma": 0.0265, "vega": 0.0931, "theta": -0.0067, "rho": -0.2219, "theo": 13.7799, "change": -0.1, "open": 13.25, "high": 13.25, "low": 13.25, "tick": "down", "last_trade_price": 13.25, "last_trade_time": "2026-10-02T10:12:31", "percent_change": -0.749063, "prev_day_close": 13.6500000953674}, {"option": "NVO270617C00052500", "bid": 1.24, "bid_size": 72.0, "ask": 1.33, "ask_size": 827.0, "iv": 0.4039, "open_interest": 1339.0, "volume": 4.0, "delta": 0.2172, "gamma": 0.0241, "vega": 0.09, "theta": -0.0069, "rho": 0.0461, "theo": 1.2755, "change": -0.02, "open": 1.3, "high": 1.33, "low": 1.3, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-10-02T10:29:36", "percent_change": -1.48148, "prev_day_close": 1.28500002622604}, {"option": "NVO270617P00052500", "bid": 15.2, "bid_size": 788.0, "ask": 15.85, "ask_size": 14.0, "iv": 0.3464, "open_interest": 2544.0, "volume": 0.0, "delta": -0.8141, "gamma": 0.0235, "vega": 0.0833, "theta": -0.0059, "rho": -0.2382, "theo": 15.9504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-09-30T15:59:38", "percent_change": 0.0, "prev_day_close": 15.7750000953674}, {"option": "NVO270617C00055000", "bid": 1.01, "bid_size": 1.0, "ask": 1.07, "ask_size": 334.0, "iv": 0.408, "open_interest": 3154.0, "volume": 43.0, "delta": 0.1826, "gamma": 0.0214, "vega": 0.0812, "theta": -0.0063, "rho": 0.0393, "theo": 1.0359, "change": -0.105, "open": 1.08, "high": 1.1, "low": 1.01, "tick": "no_change", "last_trade_price": 1.01, "last_trade_time": "2026-10-02T15:25:55", "percent_change": -9.41704, "prev_day_close": 1.04000002145767}, {"option": "NVO270617P00055000", "bid": 17.55, "bid_size": 893.0, "ask": 18.15, "ask_size": 180.0, "iv": 0.3558, "open_interest": 1855.0, "volume": 2.0, "delta": -0.8483, "gamma": 0.0214, "vega": 0.0736, "theta": -0.0051, "rho": -0.2445, "theo": 18.1807, "change": 0.115, "open": 17.99, "high": 17.99, "low": 17.99, "tick": "no_change", "last_trade_price": 17.99, "last_trade_time": "2026-10-02T11:34:05", "percent_change": 0.643357, "prev_day_close": 18.0249996185303}, {"option": "NVO270617C00060000", "bid": 0.68, "bid_size": 91.0, "ask": 0.74, "ask_size": 471.0, "iv": 0.4193, "open_interest": 4097.0, "volume": 53.0, "delta": 0.1307, "gamma": 0.0167, "vega": 0.0652, "theta": -0.0051, "rho": 0.0285, "theo": 0.7017, "change": -0.075, "open": 0.7, "high": 0.72, "low": 0.69, "tick": "no_change", "last_trade_price": 0.69, "last_trade_time": "2026-10-02T14:20:09", "percent_change": -9.80392, "prev_day_close": 0.71000000834465}, {"option": "NVO270617P00060000", "bid": 22.55, "bid_size": 698.0, "ask": 23.15, "ask_size": 745.0, "iv": 0.4254, "open_interest": 1841.0, "volume": 10.0, "delta": -0.9186, "gamma": 0.0248, "vega": 0.0476, "theta": -0.0062, "rho": -0.1675, "theo": 22.814, "change": 0.05, "open": 22.6, "high": 22.6, "low": 22.6, "tick": "no_change", "last_trade_price": 22.6, "last_trade_time": "2026-10-02T10:24:22", "percent_change": 0.221729, "prev_day_close": 22.8499994277954}, {"option": "NVO270617C00065000", "bid": 0.47, "bid_size": 221.0, "ask": 0.52, "ask_size": 295.0, "iv": 0.4294, "open_interest": 3887.0, "volume": 54.0, "delta": 0.0964, "gamma": 0.013, "vega": 0.0526, "theta": -0.0042, "rho": 0.0212, "theo": 0.4993, "change": -0.045, "open": 0.54, "high": 0.54, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-02T14:21:17", "percent_change": -8.25688, "prev_day_close": 0.49499998986721}, {"option": "NVO270617P00065000", "bid": 26.5, "bid_size": 843.0, "ask": 28.6, "ask_size": 840.0, "iv": 0.0, "open_interest": 152.0, "volume": 0.0, "delta": -0.9762, "gamma": 0.0151, "vega": 0.0142, "theta": -0.0062, "rho": -0.0367, "theo": 27.6882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.35, "last_trade_time": "2026-09-25T13:33:49", "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "NVO270617C00070000", "bid": 0.34, "bid_size": 161.0, "ask": 0.46, "ask_size": 1735.0, "iv": 0.4503, "open_interest": 8288.0, "volume": 31.0, "delta": 0.0747, "gamma": 0.0104, "vega": 0.0434, "theta": -0.0036, "rho": 0.0164, "theo": 0.3802, "change": -0.025, "open": 0.41, "high": 0.41, "low": 0.38, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-10-02T14:21:22", "percent_change": -6.17284, "prev_day_close": 0.364999994635582}, {"option": "NVO270617P00070000", "bid": 30.65, "bid_size": 388.0, "ask": 34.6, "ask_size": 389.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9966, "gamma": 0.0027, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 32.6756, "change": 0.215, "open": 32.64, "high": 32.64, "low": 32.64, "tick": "up", "last_trade_price": 32.64, "last_trade_time": "2026-10-02T11:42:09", "percent_change": 0.663068, "prev_day_close": 33.0}, {"option": "NVO270617C00075000", "bid": 0.27, "bid_size": 124.0, "ask": 0.33, "ask_size": 474.0, "iv": 0.4606, "open_interest": 3101.0, "volume": 1.0, "delta": 0.06, "gamma": 0.0084, "vega": 0.0367, "theta": -0.0031, "rho": 0.0132, "theo": 0.3031, "change": -0.01, "open": 0.32, "high": 0.32, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-10-02T09:43:36", "percent_change": -3.0303, "prev_day_close": 0.300000011920929}, {"option": "NVO270617P00075000", "bid": 35.65, "bid_size": 214.0, "ask": 38.9, "ask_size": 315.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 37.6756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.6, "last_trade_time": "2026-09-17T14:17:05", "percent_change": 0.0, "prev_day_close": 37.4750003814697}, {"option": "NVO270617C00080000", "bid": 0.21, "bid_size": 123.0, "ask": 0.33, "ask_size": 1977.0, "iv": 0.484, "open_interest": 1971.0, "volume": 1.0, "delta": 0.0496, "gamma": 0.007, "vega": 0.0316, "theta": -0.0028, "rho": 0.0109, "theo": 0.2509, "change": 0.025, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-10-02T13:42:03", "percent_change": 10.2041, "prev_day_close": 0.270000003278255}, {"option": "NVO270617P00080000", "bid": 40.65, "bid_size": 331.0, "ask": 44.6, "ask_size": 331.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 42.6756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.3, "last_trade_time": "2026-08-10T15:12:11", "percent_change": 0.0, "prev_day_close": 42.6499996185303}, {"option": "NVO270617C00085000", "bid": 0.17, "bid_size": 85.0, "ask": 0.29, "ask_size": 1070.0, "iv": 0.5001, "open_interest": 479.0, "volume": 0.0, "delta": 0.0419, "gamma": 0.0059, "vega": 0.0276, "theta": -0.0025, "rho": 0.0092, "theo": 0.2118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-01T13:01:30", "percent_change": 0.0, "prev_day_close": 0.229999996721745}, {"option": "NVO270617P00085000", "bid": 45.65, "bid_size": 214.0, "ask": 49.6, "ask_size": 233.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 47.6756, "change": 0.565, "open": 47.74, "high": 47.74, "low": 47.74, "tick": "up", "last_trade_price": 47.74, "last_trade_time": "2026-10-02T13:57:09", "percent_change": 1.19767, "prev_day_close": 48.0249996185303}, {"option": "NVO270617C00090000", "bid": 0.15, "bid_size": 121.0, "ask": 0.2, "ask_size": 654.0, "iv": 0.5051, "open_interest": 3717.0, "volume": 41.0, "delta": 0.036, "gamma": 0.0051, "vega": 0.0243, "theta": -0.0023, "rho": 0.0078, "theo": 0.1826, "change": -0.03, "open": 0.17, "high": 0.17, "low": 0.15, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-10-02T11:15:27", "percent_change": -15.0, "prev_day_close": 0.175000004470348}, {"option": "NVO270617P00090000", "bid": 51.5, "bid_size": 363.0, "ask": 54.6, "ask_size": 411.0, "iv": 0.7732, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 52.6756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.9, "last_trade_time": "2026-08-21T13:22:13", "percent_change": 0.0, "prev_day_close": 53.0249996185303}, {"option": "NVO270917C00020000", "bid": 18.0, "bid_size": 1.0, "ask": 18.15, "ask_size": 42.0, "iv": 0.0, "open_interest": 6.0, "volume": 11.0, "delta": 0.9913, "gamma": 0.0038, "vega": 0.017, "theta": 0.0, "rho": 0.0939, "theo": 18.2285, "change": -0.245, "open": 17.98, "high": 17.98, "low": 17.98, "tick": "down", "last_trade_price": 17.98, "last_trade_time": "2026-10-02T11:54:06", "percent_change": -1.34431, "prev_day_close": 18.0749998092651}, {"option": "NVO270917P00020000", "bid": 0.1, "bid_size": 736.0, "ask": 0.37, "ask_size": 1.0, "iv": 0.4063, "open_interest": 8.0, "volume": 0.0, "delta": -0.0446, "gamma": 0.0062, "vega": 0.0334, "theta": -0.002, "rho": -0.0177, "theo": 0.3195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-09-24T09:30:01", "percent_change": 0.0, "prev_day_close": 0.33500000834465}, {"option": "NVO270917C00022500", "bid": 15.65, "bid_size": 132.0, "ask": 15.95, "ask_size": 46.0, "iv": 0.3698, "open_interest": 24.0, "volume": 10.0, "delta": 0.9686, "gamma": 0.0073, "vega": 0.0285, "theta": -0.0008, "rho": 0.1071, "theo": 15.919, "change": -0.225, "open": 15.8, "high": 15.8, "low": 15.8, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-10-02T12:06:06", "percent_change": -1.40405, "prev_day_close": 15.875}, {"option": "NVO270917P00022500", "bid": 0.51, "bid_size": 679.0, "ask": 0.67, "ask_size": 609.0, "iv": 0.4281, "open_interest": 100.0, "volume": 0.0, "delta": -0.0724, "gamma": 0.0095, "vega": 0.0488, "theta": -0.0028, "rho": -0.029, "theo": 0.5499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-09-30T09:30:44", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "NVO270917C00025000", "bid": 13.5, "bid_size": 133.0, "ask": 13.85, "ask_size": 108.0, "iv": 0.397, "open_interest": 59.0, "volume": 0.0, "delta": 0.9319, "gamma": 0.0118, "vega": 0.0503, "theta": -0.0022, "rho": 0.1221, "theo": 13.734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.93, "last_trade_time": "2026-09-25T10:00:48", "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "NVO270917P00025000", "bid": 0.88, "bid_size": 404.0, "ask": 1.01, "ask_size": 447.0, "iv": 0.4157, "open_interest": 69.0, "volume": 0.0, "delta": -0.1111, "gamma": 0.0133, "vega": 0.0668, "theta": -0.0038, "rho": -0.0447, "theo": 0.9055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.84, "last_trade_time": "2026-09-28T10:16:26", "percent_change": 0.0, "prev_day_close": 0.944999992847443}, {"option": "NVO270917C00027500", "bid": 11.5, "bid_size": 474.0, "ask": 12.05, "ask_size": 472.0, "iv": 0.4094, "open_interest": 82.0, "volume": 0.0, "delta": 0.8809, "gamma": 0.0167, "vega": 0.0739, "theta": -0.0037, "rho": 0.1359, "theo": 11.7258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.85, "last_trade_time": "2026-09-24T13:27:00", "percent_change": 0.0, "prev_day_close": 11.7750000953674}, {"option": "NVO270917P00027500", "bid": 1.37, "bid_size": 313.0, "ask": 1.48, "ask_size": 129.0, "iv": 0.4037, "open_interest": 29.0, "volume": 4.0, "delta": -0.1605, "gamma": 0.0175, "vega": 0.086, "theta": -0.0048, "rho": -0.0653, "theo": 1.4186, "change": 0.04, "open": 1.45, "high": 1.46, "low": 1.45, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-10-02T12:30:39", "percent_change": 2.8169, "prev_day_close": 1.4200000166893}, {"option": "NVO270917C00030000", "bid": 9.8, "bid_size": 314.0, "ask": 10.05, "ask_size": 196.0, "iv": 0.3985, "open_interest": 69.0, "volume": 1.0, "delta": 0.8191, "gamma": 0.0211, "vega": 0.0956, "theta": -0.005, "rho": 0.1486, "theo": 9.922, "change": -0.245, "open": 9.93, "high": 9.93, "low": 9.93, "tick": "down", "last_trade_price": 9.93, "last_trade_time": "2026-10-02T15:57:07", "percent_change": -2.40786, "prev_day_close": 9.9500002861023}, {"option": "NVO270917P00030000", "bid": 2.05, "bid_size": 310.0, "ask": 2.15, "ask_size": 86.0, "iv": 0.3968, "open_interest": 3416.0, "volume": 16.0, "delta": -0.2197, "gamma": 0.0216, "vega": 0.1042, "theta": -0.0058, "rho": -0.0894, "theo": 2.1141, "change": 0.06, "open": 2.05, "high": 2.14, "low": 2.05, "tick": "no_change", "last_trade_price": 2.14, "last_trade_time": "2026-10-02T13:52:28", "percent_change": 2.88462, "prev_day_close": 2.11000001430511}, {"option": "NVO270917C00032500", "bid": 8.3, "bid_size": 69.0, "ask": 8.5, "ask_size": 29.0, "iv": 0.4008, "open_interest": 260.0, "volume": 0.0, "delta": 0.7507, "gamma": 0.0247, "vega": 0.1124, "theta": -0.006, "rho": 0.1492, "theo": 8.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.65, "last_trade_time": "2026-10-01T13:50:22", "percent_change": 0.0, "prev_day_close": 8.375}, {"option": "NVO270917P00032500", "bid": 2.91, "bid_size": 11.0, "ask": 3.05, "ask_size": 235.0, "iv": 0.3933, "open_interest": 768.0, "volume": 0.0, "delta": -0.2855, "gamma": 0.0251, "vega": 0.1195, "theta": -0.0066, "rho": -0.1153, "theo": 2.9999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.93, "last_trade_time": "2026-10-01T14:04:40", "percent_change": 0.0, "prev_day_close": 2.98500001430512}, {"option": "NVO270917C00035000", "bid": 6.9, "bid_size": 436.0, "ask": 7.1, "ask_size": 147.0, "iv": 0.3958, "open_interest": 432.0, "volume": 9.0, "delta": 0.6795, "gamma": 0.0273, "vega": 0.1282, "theta": -0.0068, "rho": 0.1492, "theo": 6.9623, "change": -0.2, "open": 7.05, "high": 7.17, "low": 7.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-02T12:47:21", "percent_change": -2.77778, "prev_day_close": 7.0}, {"option": "NVO270917P00035000", "bid": 3.95, "bid_size": 408.0, "ask": 4.15, "ask_size": 579.0, "iv": 0.3904, "open_interest": 1739.0, "volume": 1.0, "delta": -0.3557, "gamma": 0.0279, "vega": 0.1308, "theta": -0.0072, "rho": -0.1415, "theo": 4.0821, "change": 0.075, "open": 4.05, "high": 4.05, "low": 4.05, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-10-02T11:49:29", "percent_change": 1.88679, "prev_day_close": 4.05000007152557}, {"option": "NVO270917C00037500", "bid": 5.75, "bid_size": 275.0, "ask": 5.9, "ask_size": 102.0, "iv": 0.3942, "open_interest": 82.0, "volume": 1.0, "delta": 0.6086, "gamma": 0.029, "vega": 0.1369, "theta": -0.0073, "rho": 0.1468, "theo": 5.7926, "change": -0.15, "open": 5.85, "high": 5.85, "low": 5.85, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-10-02T12:18:45", "percent_change": -2.5, "prev_day_close": 5.82500004768372}, {"option": "NVO270917P00037500", "bid": 5.2, "bid_size": 369.0, "ask": 5.4, "ask_size": 375.0, "iv": 0.3876, "open_interest": 1569.0, "volume": 3.0, "delta": -0.4273, "gamma": 0.0298, "vega": 0.1376, "theta": -0.0075, "rho": -0.1666, "theo": 5.3586, "change": 0.105, "open": 5.23, "high": 5.33, "low": 5.23, "tick": "up", "last_trade_price": 5.33, "last_trade_time": "2026-10-02T11:50:43", "percent_change": 2.00957, "prev_day_close": 5.29999995231628}, {"option": "NVO270917C00040000", "bid": 4.8, "bid_size": 61.0, "ask": 4.95, "ask_size": 197.0, "iv": 0.3966, "open_interest": 738.0, "volume": 83.0, "delta": 0.5402, "gamma": 0.0298, "vega": 0.1407, "theta": -0.0076, "rho": 0.1344, "theo": 4.8074, "change": -0.29, "open": 5.05, "high": 5.05, "low": 4.76, "tick": "down", "last_trade_price": 4.76, "last_trade_time": "2026-10-02T14:50:51", "percent_change": -5.74257, "prev_day_close": 4.875}, {"option": "NVO270917P00040000", "bid": 6.7, "bid_size": 256.0, "ask": 6.85, "ask_size": 380.0, "iv": 0.3885, "open_interest": 3841.0, "volume": 53.0, "delta": -0.4976, "gamma": 0.0307, "vega": 0.1398, "theta": -0.0076, "rho": -0.1884, "theo": 6.8201, "change": 0.2, "open": 6.7, "high": 6.92, "low": 6.7, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-10-02T14:50:51", "percent_change": 2.98507, "prev_day_close": 6.77499985694885}, {"option": "NVO270917C00042500", "bid": 3.95, "bid_size": 180.0, "ask": 4.1, "ask_size": 284.0, "iv": 0.3954, "open_interest": 160.0, "volume": 2.0, "delta": 0.4757, "gamma": 0.0296, "vega": 0.1407, "theta": -0.0076, "rho": 0.121, "theo": 3.986, "change": -0.09, "open": 4.15, "high": 4.15, "low": 4.06, "tick": "down", "last_trade_price": 4.06, "last_trade_time": "2026-10-02T15:53:51", "percent_change": -2.16868, "prev_day_close": 4.02499997615814}, {"option": "NVO270917P00042500", "bid": 8.25, "bid_size": 106.0, "ask": 8.5, "ask_size": 383.0, "iv": 0.387, "open_interest": 722.0, "volume": 0.0, "delta": -0.5644, "gamma": 0.0306, "vega": 0.1378, "theta": -0.0075, "rho": -0.2086, "theo": 8.4509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.21, "last_trade_time": "2026-10-01T14:51:26", "percent_change": 0.0, "prev_day_close": 8.375}, {"option": "NVO270917C00045000", "bid": 3.3, "bid_size": 19.0, "ask": 3.45, "ask_size": 418.0, "iv": 0.3972, "open_interest": 1165.0, "volume": 39.0, "delta": 0.4165, "gamma": 0.0288, "vega": 0.1375, "theta": -0.0075, "rho": 0.108, "theo": 3.308, "change": -0.2, "open": 3.33, "high": 3.36, "low": 3.3, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-10-02T15:02:58", "percent_change": -5.71429, "prev_day_close": 3.35000002384186}, {"option": "NVO270917P00045000", "bid": 10.0, "bid_size": 132.0, "ask": 10.3, "ask_size": 433.0, "iv": 0.388, "open_interest": 275.0, "volume": 0.0, "delta": -0.626, "gamma": 0.0298, "vega": 0.1329, "theta": -0.0072, "rho": -0.227, "theo": 10.2311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-09-29T11:15:26", "percent_change": 0.0, "prev_day_close": 10.1750001907349}, {"option": "NVO270917C00047500", "bid": 2.71, "bid_size": 87.0, "ask": 2.85, "ask_size": 412.0, "iv": 0.3985, "open_interest": 1426.0, "volume": 2.0, "delta": 0.3633, "gamma": 0.0275, "vega": 0.1326, "theta": -0.0073, "rho": 0.0959, "theo": 2.752, "change": -0.105, "open": 2.87, "high": 2.87, "low": 2.81, "tick": "down", "last_trade_price": 2.81, "last_trade_time": "2026-10-02T09:56:50", "percent_change": -3.60206, "prev_day_close": 2.77999997138977}, {"option": "NVO270917P00047500", "bid": 11.55, "bid_size": 504.0, "ask": 12.4, "ask_size": 513.0, "iv": 0.3831, "open_interest": 83.0, "volume": 0.0, "delta": -0.6812, "gamma": 0.0283, "vega": 0.1263, "theta": -0.0067, "rho": -0.2443, "theo": 12.1396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.53, "last_trade_time": "2026-09-30T10:07:34", "percent_change": 0.0, "prev_day_close": 11.9749999046326}, {"option": "NVO270917C00050000", "bid": 2.25, "bid_size": 159.0, "ask": 2.4, "ask_size": 410.0, "iv": 0.4012, "open_interest": 286.0, "volume": 71.0, "delta": 0.3164, "gamma": 0.0258, "vega": 0.1256, "theta": -0.007, "rho": 0.0846, "theo": 2.2994, "change": -0.1, "open": 2.36, "high": 2.41, "low": 2.33, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-10-02T12:16:12", "percent_change": -4.11522, "prev_day_close": 2.32500004768372}, {"option": "NVO270917P00050000", "bid": 13.9, "bid_size": 285.0, "ask": 14.2, "ask_size": 388.0, "iv": 0.39, "open_interest": 124.0, "volume": 0.0, "delta": -0.7299, "gamma": 0.0264, "vega": 0.1166, "theta": -0.0061, "rho": -0.2566, "theo": 14.1555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.39, "last_trade_time": "2026-09-29T15:02:23", "percent_change": 0.0, "prev_day_close": 14.0249996185303}, {"option": "NVO270917C00052500", "bid": 1.88, "bid_size": 67.0, "ask": 2.03, "ask_size": 414.0, "iv": 0.404, "open_interest": 204.0, "volume": 0.0, "delta": 0.2759, "gamma": 0.024, "vega": 0.1178, "theta": -0.0066, "rho": 0.0745, "theo": 1.9332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.01, "last_trade_time": "2026-10-01T13:00:02", "percent_change": 0.0, "prev_day_close": 1.9549999833107}, {"option": "NVO270917P00052500", "bid": 15.65, "bid_size": 378.0, "ask": 16.75, "ask_size": 387.0, "iv": 0.3969, "open_interest": 23.0, "volume": 0.0, "delta": -0.7722, "gamma": 0.0243, "vega": 0.1064, "theta": -0.0054, "rho": -0.2696, "theo": 16.2565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-09-14T09:30:01", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "NVO270917C00055000", "bid": 1.58, "bid_size": 1.0, "ask": 1.73, "ask_size": 489.0, "iv": 0.4078, "open_interest": 173.0, "volume": 0.0, "delta": 0.2404, "gamma": 0.0221, "vega": 0.1095, "theta": -0.0062, "rho": 0.0656, "theo": 1.6306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-09-30T11:01:38", "percent_change": 0.0, "prev_day_close": 1.65500003099442}, {"option": "NVO270917P00055000", "bid": 17.9, "bid_size": 687.0, "ask": 18.45, "ask_size": 49.0, "iv": 0.3779, "open_interest": 379.0, "volume": 0.0, "delta": -0.8091, "gamma": 0.0227, "vega": 0.098, "theta": -0.0048, "rho": -0.2771, "theo": 18.4274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.15, "last_trade_time": "2026-09-25T09:36:27", "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "NVO270917C00060000", "bid": 1.13, "bid_size": 107.0, "ask": 1.23, "ask_size": 261.0, "iv": 0.4131, "open_interest": 332.0, "volume": 2.0, "delta": 0.1839, "gamma": 0.0185, "vega": 0.0938, "theta": -0.0054, "rho": 0.0509, "theo": 1.1826, "change": -0.11, "open": 1.17, "high": 1.17, "low": 1.17, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-10-02T12:37:07", "percent_change": -8.59375, "prev_day_close": 1.18000000715256}, {"option": "NVO270917P00060000", "bid": 22.65, "bid_size": 593.0, "ask": 23.1, "ask_size": 402.0, "iv": 0.4015, "open_interest": 310.0, "volume": 0.0, "delta": -0.8815, "gamma": 0.0254, "vega": 0.0722, "theta": -0.005, "rho": -0.2255, "theo": 22.953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.5, "last_trade_time": "2026-09-28T13:33:40", "percent_change": 0.0, "prev_day_close": 22.875}, {"option": "NVO270917C00065000", "bid": 0.83, "bid_size": 78.0, "ask": 1.0, "ask_size": 806.0, "iv": 0.4264, "open_interest": 123.0, "volume": 0.0, "delta": 0.1428, "gamma": 0.0153, "vega": 0.0796, "theta": -0.0046, "rho": 0.0399, "theo": 0.8814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-10-01T15:50:44", "percent_change": 0.0, "prev_day_close": 0.91499999165535}, {"option": "NVO270917P00065000", "bid": 27.55, "bid_size": 93.0, "ask": 27.85, "ask_size": 28.0, "iv": 0.4062, "open_interest": 42.0, "volume": 5.0, "delta": -0.9538, "gamma": 0.0232, "vega": 0.0272, "theta": -0.0076, "rho": -0.079, "theo": 27.7318, "change": 0.325, "open": 27.8, "high": 27.8, "low": 27.8, "tick": "up", "last_trade_price": 27.8, "last_trade_time": "2026-10-02T14:04:08", "percent_change": 1.1829, "prev_day_close": 27.6999998092651}, {"option": "NVO271217C00020000", "bid": 18.05, "bid_size": 55.0, "ask": 18.35, "ask_size": 20.0, "iv": 0.366, "open_interest": 77.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0053, "vega": 0.0255, "theta": 0.0, "rho": 0.1054, "theo": 18.3305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.95, "last_trade_time": "2026-09-10T15:46:54", "percent_change": 0.0, "prev_day_close": 18.1749992370605}, {"option": "NVO271217P00020000", "bid": 0.4, "bid_size": 742.0, "ask": 0.53, "ask_size": 91.0, "iv": 0.431, "open_interest": 85.0, "volume": 6.0, "delta": -0.0569, "gamma": 0.0068, "vega": 0.0454, "theta": -0.0022, "rho": -0.0278, "theo": 0.491, "change": 0.045, "open": 0.5, "high": 0.52, "low": 0.5, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-10-02T11:04:43", "percent_change": 9.47369, "prev_day_close": 0.509999990463257}, {"option": "NVO271217C00022500", "bid": 15.9, "bid_size": 464.0, "ask": 16.25, "ask_size": 56.0, "iv": 0.413, "open_interest": 359.0, "volume": 0.0, "delta": 0.9482, "gamma": 0.0088, "vega": 0.0472, "theta": -0.0008, "rho": 0.1333, "theo": 16.1232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-09-23T10:57:45", "percent_change": 0.0, "prev_day_close": 16.0249996185303}, {"option": "NVO271217P00022500", "bid": 0.73, "bid_size": 510.0, "ask": 0.91, "ask_size": 651.0, "iv": 0.4283, "open_interest": 303.0, "volume": 3.0, "delta": -0.0868, "gamma": 0.0097, "vega": 0.0625, "theta": -0.0029, "rho": -0.0423, "theo": 0.7902, "change": 0.005, "open": 0.79, "high": 0.8, "low": 0.79, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-02T12:27:05", "percent_change": 0.628932, "prev_day_close": 0.780000001192093}, {"option": "NVO271217C00025000", "bid": 13.95, "bid_size": 414.0, "ask": 14.25, "ask_size": 32.0, "iv": 0.4154, "open_interest": 504.0, "volume": 0.0, "delta": 0.9059, "gamma": 0.0124, "vega": 0.0729, "theta": -0.002, "rho": 0.1668, "theo": 14.0889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-09-30T10:08:56", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "NVO271217P00025000", "bid": 1.15, "bid_size": 505.0, "ask": 1.31, "ask_size": 500.0, "iv": 0.4151, "open_interest": 3602.0, "volume": 0.0, "delta": -0.1258, "gamma": 0.013, "vega": 0.0816, "theta": -0.0037, "rho": -0.0613, "theo": 1.2198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-09-29T14:19:03", "percent_change": 0.0, "prev_day_close": 1.22999995946884}, {"option": "NVO271217C00027500", "bid": 12.15, "bid_size": 253.0, "ask": 12.45, "ask_size": 22.0, "iv": 0.4113, "open_interest": 98.0, "volume": 0.0, "delta": 0.8569, "gamma": 0.0157, "vega": 0.0983, "theta": -0.0031, "rho": 0.2243, "theo": 12.2572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.08, "last_trade_time": "2026-08-31T11:39:30", "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "NVO271217P00027500", "bid": 1.72, "bid_size": 303.0, "ask": 1.9, "ask_size": 459.0, "iv": 0.4077, "open_interest": 31.0, "volume": 0.0, "delta": -0.1733, "gamma": 0.0165, "vega": 0.1009, "theta": -0.0045, "rho": -0.0846, "theo": 1.8028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-09-16T12:37:59", "percent_change": 0.0, "prev_day_close": 1.81000000238419}, {"option": "NVO271217C00030000", "bid": 10.55, "bid_size": 317.0, "ask": 11.0, "ask_size": 693.0, "iv": 0.415, "open_interest": 9894.0, "volume": 2.0, "delta": 0.8049, "gamma": 0.0188, "vega": 0.1167, "theta": -0.004, "rho": 0.2266, "theo": 10.622, "change": -0.45, "open": 10.6, "high": 10.6, "low": 10.45, "tick": "down", "last_trade_price": 10.45, "last_trade_time": "2026-10-02T13:37:07", "percent_change": -4.12844, "prev_day_close": 10.6750001907349}, {"option": "NVO271217P00030000", "bid": 2.43, "bid_size": 765.0, "ask": 2.63, "ask_size": 389.0, "iv": 0.3999, "open_interest": 1413.0, "volume": 0.0, "delta": -0.2279, "gamma": 0.0198, "vega": 0.119, "theta": -0.0053, "rho": -0.1109, "theo": 2.5535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-09-30T12:02:35", "percent_change": 0.0, "prev_day_close": 2.52500009536743}, {"option": "NVO271217C00032500", "bid": 9.05, "bid_size": 169.0, "ask": 9.35, "ask_size": 141.0, "iv": 0.4021, "open_interest": 16.0, "volume": 0.0, "delta": 0.7481, "gamma": 0.0216, "vega": 0.1322, "theta": -0.0049, "rho": 0.2192, "theo": 9.1468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.13, "last_trade_time": "2026-09-23T15:21:24", "percent_change": 0.0, "prev_day_close": 9.22500038146973}, {"option": "NVO271217P00032500", "bid": 3.35, "bid_size": 371.0, "ask": 3.6, "ask_size": 524.0, "iv": 0.3975, "open_interest": 79.0, "volume": 0.0, "delta": -0.288, "gamma": 0.0227, "vega": 0.1341, "theta": -0.0059, "rho": -0.1388, "theo": 3.4823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-10-01T09:50:40", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "NVO271217C00035000", "bid": 7.75, "bid_size": 323.0, "ask": 7.95, "ask_size": 52.0, "iv": 0.3957, "open_interest": 1020.0, "volume": 15.0, "delta": 0.6886, "gamma": 0.0238, "vega": 0.1445, "theta": -0.0055, "rho": 0.2086, "theo": 7.8451, "change": -0.245, "open": 7.95, "high": 7.95, "low": 7.8, "tick": "up", "last_trade_price": 7.83, "last_trade_time": "2026-10-02T13:37:16", "percent_change": -3.03405, "prev_day_close": 7.84999990463257}, {"option": "NVO271217P00035000", "bid": 4.45, "bid_size": 309.0, "ask": 4.6, "ask_size": 12.0, "iv": 0.3912, "open_interest": 1933.0, "volume": 5.0, "delta": -0.3512, "gamma": 0.0251, "vega": 0.1456, "theta": -0.0063, "rho": -0.167, "theo": 4.5864, "change": 0.1, "open": 4.6, "high": 4.6, "low": 4.55, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-10-02T13:50:41", "percent_change": 2.22222, "prev_day_close": 4.52499985694885}, {"option": "NVO271217C00037500", "bid": 6.6, "bid_size": 377.0, "ask": 6.85, "ask_size": 251.0, "iv": 0.3944, "open_interest": 502.0, "volume": 16.0, "delta": 0.6286, "gamma": 0.0253, "vega": 0.1531, "theta": -0.006, "rho": 0.1957, "theo": 6.7134, "change": -0.075, "open": 6.8, "high": 6.85, "low": 6.8, "tick": "up", "last_trade_price": 6.85, "last_trade_time": "2026-10-02T15:58:12", "percent_change": -1.08304, "prev_day_close": 6.70000004768372}, {"option": "NVO271217P00037500", "bid": 5.7, "bid_size": 304.0, "ask": 5.9, "ask_size": 35.0, "iv": 0.3894, "open_interest": 869.0, "volume": 18.0, "delta": -0.4157, "gamma": 0.0269, "vega": 0.153, "theta": -0.0066, "rho": -0.1934, "theo": 5.8658, "change": -0.075, "open": 5.83, "high": 5.85, "low": 5.7, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-10-02T15:58:12", "percent_change": -1.2987, "prev_day_close": 5.79999995231628}, {"option": "NVO271217C00040000", "bid": 5.55, "bid_size": 693.0, "ask": 5.95, "ask_size": 893.0, "iv": 0.3946, "open_interest": 3346.0, "volume": 6.0, "delta": 0.5691, "gamma": 0.0262, "vega": 0.158, "theta": -0.0064, "rho": 0.1812, "theo": 5.7237, "change": -0.425, "open": 5.79, "high": 5.79, "low": 5.5, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-02T13:37:07", "percent_change": -7.173, "prev_day_close": 5.75}, {"option": "NVO271217P00040000", "bid": 7.15, "bid_size": 397.0, "ask": 7.4, "ask_size": 416.0, "iv": 0.3904, "open_interest": 10909.0, "volume": 5.0, "delta": -0.4795, "gamma": 0.0279, "vega": 0.1559, "theta": -0.0066, "rho": -0.2172, "theo": 7.3131, "change": 0.155, "open": 7.33, "high": 7.33, "low": 7.33, "tick": "up", "last_trade_price": 7.33, "last_trade_time": "2026-10-02T11:24:38", "percent_change": 2.16028, "prev_day_close": 7.29999995231628}, {"option": "NVO271217C00042500", "bid": 4.8, "bid_size": 290.0, "ask": 5.0, "ask_size": 203.0, "iv": 0.394, "open_interest": 805.0, "volume": 3.0, "delta": 0.5124, "gamma": 0.0264, "vega": 0.1596, "theta": -0.0065, "rho": 0.1662, "theo": 4.8837, "change": -0.225, "open": 4.8, "high": 4.85, "low": 4.8, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-10-02T13:24:27", "percent_change": -4.43349, "prev_day_close": 4.90000009536743}, {"option": "NVO271217P00042500", "bid": 8.7, "bid_size": 324.0, "ask": 9.0, "ask_size": 307.0, "iv": 0.3888, "open_interest": 523.0, "volume": 0.0, "delta": -0.5409, "gamma": 0.0282, "vega": 0.155, "theta": -0.0066, "rho": -0.2378, "theo": 8.9153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.43, "last_trade_time": "2026-09-23T13:50:21", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "NVO271217C00045000", "bid": 4.1, "bid_size": 311.0, "ask": 4.25, "ask_size": 203.0, "iv": 0.394, "open_interest": 8790.0, "volume": 16.0, "delta": 0.4594, "gamma": 0.0261, "vega": 0.1584, "theta": -0.0066, "rho": 0.1514, "theo": 4.1719, "change": -0.12, "open": 4.2, "high": 4.3, "low": 4.18, "tick": "up", "last_trade_price": 4.23, "last_trade_time": "2026-10-02T15:55:05", "percent_change": -2.75862, "prev_day_close": 4.17499995231628}, {"option": "NVO271217P00045000", "bid": 10.45, "bid_size": 353.0, "ask": 10.75, "ask_size": 381.0, "iv": 0.3903, "open_interest": 3128.0, "volume": 0.0, "delta": -0.5982, "gamma": 0.028, "vega": 0.1517, "theta": -0.0063, "rho": -0.2581, "theo": 10.6528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.75, "last_trade_time": "2026-09-28T15:51:57", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "NVO271217C00047500", "bid": 3.5, "bid_size": 352.0, "ask": 3.7, "ask_size": 420.0, "iv": 0.3969, "open_interest": 193.0, "volume": 8.0, "delta": 0.411, "gamma": 0.0254, "vega": 0.1549, "theta": -0.0065, "rho": 0.1372, "theo": 3.5762, "change": -0.12, "open": 3.65, "high": 3.65, "low": 3.63, "tick": "down", "last_trade_price": 3.63, "last_trade_time": "2026-10-02T12:02:06", "percent_change": -3.2, "prev_day_close": 3.60000002384186}, {"option": "NVO271217P00047500", "bid": 12.25, "bid_size": 312.0, "ask": 12.65, "ask_size": 436.0, "iv": 0.3906, "open_interest": 484.0, "volume": 0.0, "delta": -0.6511, "gamma": 0.0271, "vega": 0.145, "theta": -0.0059, "rho": -0.2731, "theo": 12.5186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.89, "last_trade_time": "2026-09-29T10:25:10", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "NVO271217C00050000", "bid": 3.05, "bid_size": 3.0, "ask": 3.1, "ask_size": 8.0, "iv": 0.3976, "open_interest": 5197.0, "volume": 87.0, "delta": 0.3668, "gamma": 0.0244, "vega": 0.1497, "theta": -0.0064, "rho": 0.1237, "theo": 3.0705, "change": -0.2, "open": 3.05, "high": 3.18, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-02T15:44:30", "percent_change": -6.25, "prev_day_close": 3.04999995231628}, {"option": "NVO271217P00050000", "bid": 14.3, "bid_size": 219.0, "ask": 14.65, "ask_size": 519.0, "iv": 0.3963, "open_interest": 2369.0, "volume": 0.0, "delta": -0.6989, "gamma": 0.0259, "vega": 0.136, "theta": -0.0054, "rho": -0.2865, "theo": 14.4886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.54, "last_trade_time": "2026-09-25T10:53:35", "percent_change": 0.0, "prev_day_close": 14.4749999046326}, {"option": "NVO271217C00052500", "bid": 2.54, "bid_size": 470.0, "ask": 2.76, "ask_size": 389.0, "iv": 0.3996, "open_interest": 106.0, "volume": 0.0, "delta": 0.3276, "gamma": 0.0232, "vega": 0.1435, "theta": -0.0062, "rho": 0.1116, "theo": 2.6509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.77, "last_trade_time": "2026-10-01T14:41:10", "percent_change": 0.0, "prev_day_close": 2.64499998092651}, {"option": "NVO271217P00052500", "bid": 16.25, "bid_size": 232.0, "ask": 16.75, "ask_size": 269.0, "iv": 0.3962, "open_interest": 54.0, "volume": 0.0, "delta": -0.7412, "gamma": 0.0244, "vega": 0.1272, "theta": -0.0048, "rho": -0.2949, "theo": 16.544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.45, "last_trade_time": "2026-09-01T09:57:28", "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "NVO271217C00055000", "bid": 2.26, "bid_size": 1.0, "ask": 2.43, "ask_size": 779.0, "iv": 0.4061, "open_interest": 3763.0, "volume": 0.0, "delta": 0.2925, "gamma": 0.0219, "vega": 0.1364, "theta": -0.0059, "rho": 0.1003, "theo": 2.2949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-10-01T09:37:24", "percent_change": 0.0, "prev_day_close": 2.31499993801117}, {"option": "NVO271217P00055000", "bid": 18.45, "bid_size": 262.0, "ask": 18.7, "ask_size": 19.0, "iv": 0.3936, "open_interest": 1923.0, "volume": 0.0, "delta": -0.7786, "gamma": 0.0228, "vega": 0.1169, "theta": -0.0041, "rho": -0.3063, "theo": 18.6748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-09-25T09:54:40", "percent_change": 0.0, "prev_day_close": 18.625}, {"option": "NVO271217C00060000", "bid": 1.64, "bid_size": 528.0, "ask": 1.85, "ask_size": 802.0, "iv": 0.4089, "open_interest": 7534.0, "volume": 7.0, "delta": 0.2339, "gamma": 0.0192, "vega": 0.1216, "theta": -0.0054, "rho": 0.081, "theo": 1.7412, "change": -0.015, "open": 1.8, "high": 1.83, "low": 1.8, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-10-02T11:40:41", "percent_change": -0.813006, "prev_day_close": 1.74000000953674}, {"option": "NVO271217P00060000", "bid": 22.15, "bid_size": 1097.0, "ask": 23.2, "ask_size": 334.0, "iv": 0.0, "open_interest": 2221.0, "volume": 0.0, "delta": -0.847, "gamma": 0.023, "vega": 0.0935, "theta": -0.0035, "rho": -0.2873, "theo": 23.1114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.05, "last_trade_time": "2026-09-28T11:18:33", "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "NVO271217C00065000", "bid": 1.3, "bid_size": 174.0, "ask": 1.47, "ask_size": 1123.0, "iv": 0.4188, "open_interest": 1561.0, "volume": 5.0, "delta": 0.1888, "gamma": 0.0167, "vega": 0.1072, "theta": -0.0048, "rho": 0.0659, "theo": 1.3486, "change": -0.095, "open": 1.36, "high": 1.36, "low": 1.36, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-10-02T10:17:37", "percent_change": -6.52921, "prev_day_close": 1.38499999046326}, {"option": "NVO271217P00065000", "bid": 27.65, "bid_size": 391.0, "ask": 27.9, "ask_size": 10.0, "iv": 0.415, "open_interest": 843.0, "volume": 1.0, "delta": -0.9234, "gamma": 0.0289, "vega": 0.0581, "theta": -0.005, "rho": -0.1198, "theo": 27.7764, "change": 0.3, "open": 27.9, "high": 27.9, "low": 27.9, "tick": "up", "last_trade_price": 27.9, "last_trade_time": "2026-10-02T12:22:19", "percent_change": 1.08696, "prev_day_close": 27.7749996185303}, {"option": "NVO271217C00070000", "bid": 1.0, "bid_size": 356.0, "ask": 1.17, "ask_size": 835.0, "iv": 0.4248, "open_interest": 7467.0, "volume": 19.0, "delta": 0.1542, "gamma": 0.0144, "vega": 0.0943, "theta": -0.0043, "rho": 0.0541, "theo": 1.0658, "change": -0.065, "open": 1.1, "high": 1.11, "low": 1.05, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-10-02T11:03:27", "percent_change": -5.53192, "prev_day_close": 1.08499997854233}, {"option": "NVO271217P00070000", "bid": 31.35, "bid_size": 1001.0, "ask": 33.85, "ask_size": 983.0, "iv": 0.0, "open_interest": 1040.0, "volume": 3.0, "delta": -0.9788, "gamma": 0.0138, "vega": 0.0046, "theta": -0.007, "rho": 0.0, "theo": 32.685, "change": 0.13, "open": 32.63, "high": 32.63, "low": 32.63, "tick": "no_change", "last_trade_price": 32.63, "last_trade_time": "2026-10-02T09:35:19", "percent_change": 0.4, "prev_day_close": 33.0999984741211}, {"option": "NVO271217C00075000", "bid": 0.79, "bid_size": 383.0, "ask": 0.99, "ask_size": 1056.0, "iv": 0.4341, "open_interest": 2445.0, "volume": 0.0, "delta": 0.1276, "gamma": 0.0124, "vega": 0.083, "theta": -0.0038, "rho": 0.045, "theo": 0.8596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-09-30T15:11:32", "percent_change": 0.0, "prev_day_close": 0.890000015497208}, {"option": "NVO271217P00075000", "bid": 37.45, "bid_size": 785.0, "ask": 39.9, "ask_size": 1063.0, "iv": 0.6153, "open_interest": 4452.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0004, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 37.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.8, "last_trade_time": "2026-09-17T13:46:46", "percent_change": 0.0, "prev_day_close": 37.7250003814697}, {"option": "NVO271217C00080000", "bid": 0.68, "bid_size": 189.0, "ask": 0.76, "ask_size": 413.0, "iv": 0.4402, "open_interest": 2321.0, "volume": 2.0, "delta": 0.1071, "gamma": 0.0107, "vega": 0.0732, "theta": -0.0035, "rho": 0.0378, "theo": 0.707, "change": -0.04, "open": 0.72, "high": 0.72, "low": 0.72, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-10-02T09:40:08", "percent_change": -5.26316, "prev_day_close": 0.719999998807907}, {"option": "NVO271217P00080000", "bid": 41.85, "bid_size": 1007.0, "ask": 43.3, "ask_size": 904.0, "iv": 0.0, "open_interest": 693.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 42.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.02, "last_trade_time": "2026-09-16T10:57:43", "percent_change": 0.0, "prev_day_close": 42.5749988555908}, {"option": "NVO271217C00085000", "bid": 0.51, "bid_size": 488.0, "ask": 0.71, "ask_size": 968.0, "iv": 0.4493, "open_interest": 921.0, "volume": 0.0, "delta": 0.0911, "gamma": 0.0093, "vega": 0.0652, "theta": -0.0031, "rho": 0.0322, "theo": 0.5925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-30T15:57:41", "percent_change": 0.0, "prev_day_close": 0.609999984502792}, {"option": "NVO271217P00085000", "bid": 45.0, "bid_size": 233.0, "ask": 50.0, "ask_size": 231.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 47.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.44, "last_trade_time": "2026-09-25T14:21:08", "percent_change": 0.0, "prev_day_close": 47.375}, {"option": "NVO271217C00090000", "bid": 0.47, "bid_size": 422.0, "ask": 0.54, "ask_size": 103.0, "iv": 0.4548, "open_interest": 4119.0, "volume": 16.0, "delta": 0.0785, "gamma": 0.0082, "vega": 0.0582, "theta": -0.0028, "rho": 0.0278, "theo": 0.5051, "change": -0.035, "open": 0.55, "high": 0.55, "low": 0.5, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-10-02T12:40:58", "percent_change": -6.42202, "prev_day_close": 0.50500001013279}, {"option": "NVO271217P00090000", "bid": 50.5, "bid_size": 235.0, "ask": 55.0, "ask_size": 231.0, "iv": 0.6039, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 52.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.44, "last_trade_time": "2026-09-25T13:35:49", "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "NVO280121C00020000", "bid": 18.15, "bid_size": 474.0, "ask": 18.45, "ask_size": 215.0, "iv": 0.4041, "open_interest": 888.0, "volume": 4.0, "delta": 0.9724, "gamma": 0.0059, "vega": 0.0359, "theta": 0.0, "rho": 0.1205, "theo": 18.396, "change": -0.395, "open": 18.26, "high": 18.26, "low": 18.17, "tick": "up", "last_trade_price": 18.18, "last_trade_time": "2026-10-02T14:50:26", "percent_change": -2.12652, "prev_day_close": 18.3000001907349}, {"option": "NVO280121P00020000", "bid": 0.49, "bid_size": 606.0, "ask": 0.64, "ask_size": 553.0, "iv": 0.4389, "open_interest": 376.0, "volume": 0.0, "delta": -0.0606, "gamma": 0.0069, "vega": 0.0494, "theta": -0.0022, "rho": -0.0319, "theo": 0.554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-10-01T10:56:28", "percent_change": 0.0, "prev_day_close": 0.564999997615814}, {"option": "NVO280121C00022500", "bid": 16.0, "bid_size": 756.0, "ask": 16.4, "ask_size": 54.0, "iv": 0.4132, "open_interest": 3218.0, "volume": 0.0, "delta": 0.9394, "gamma": 0.0091, "vega": 0.0592, "theta": -0.001, "rho": 0.1754, "theo": 16.2598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.1, "last_trade_time": "2026-09-29T14:00:05", "percent_change": 0.0, "prev_day_close": 16.2250003814697}, {"option": "NVO280121P00022500", "bid": 0.77, "bid_size": 903.0, "ask": 0.96, "ask_size": 511.0, "iv": 0.4226, "open_interest": 2759.0, "volume": 0.0, "delta": -0.0907, "gamma": 0.0097, "vega": 0.067, "theta": -0.0029, "rho": -0.0474, "theo": 0.8718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.84, "last_trade_time": "2026-09-24T09:30:03", "percent_change": 0.0, "prev_day_close": 0.884999990463257}, {"option": "NVO280121C00025000", "bid": 14.1, "bid_size": 752.0, "ask": 15.15, "ask_size": 1116.0, "iv": 0.4489, "open_interest": 3013.0, "volume": 0.0, "delta": 0.9008, "gamma": 0.0122, "vega": 0.0843, "theta": -0.002, "rho": 0.2412, "theo": 14.3247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.45, "last_trade_time": "2026-10-01T15:58:57", "percent_change": 0.0, "prev_day_close": 14.3249998092651}, {"option": "NVO280121P00025000", "bid": 1.22, "bid_size": 731.0, "ask": 1.4, "ask_size": 484.0, "iv": 0.4128, "open_interest": 2349.0, "volume": 0.0, "delta": -0.1293, "gamma": 0.0128, "vega": 0.0865, "theta": -0.0037, "rho": -0.0675, "theo": 1.3213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.24, "last_trade_time": "2026-09-29T10:20:27", "percent_change": 0.0, "prev_day_close": 1.3299999833107}, {"option": "NVO280121C00027500", "bid": 12.35, "bid_size": 339.0, "ask": 12.8, "ask_size": 263.0, "iv": 0.4089, "open_interest": 53.0, "volume": 0.0, "delta": 0.8568, "gamma": 0.0152, "vega": 0.1034, "theta": -0.003, "rho": 0.2434, "theo": 12.5565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.0, "last_trade_time": "2026-10-01T09:38:11", "percent_change": 0.0, "prev_day_close": 12.6749997138977}, {"option": "NVO280121P00027500", "bid": 1.83, "bid_size": 408.0, "ask": 2.08, "ask_size": 888.0, "iv": 0.4098, "open_interest": 50.0, "volume": 16.0, "delta": -0.1764, "gamma": 0.0162, "vega": 0.106, "theta": -0.0044, "rho": -0.0923, "theo": 1.9264, "change": 0.015, "open": 1.92, "high": 1.96, "low": 1.92, "tick": "up", "last_trade_price": 1.96, "last_trade_time": "2026-10-02T12:06:07", "percent_change": 0.771209, "prev_day_close": 1.96999996900558}, {"option": "NVO280121C00030000", "bid": 10.85, "bid_size": 34.0, "ask": 11.05, "ask_size": 2.0, "iv": 0.4025, "open_interest": 3638.0, "volume": 17.0, "delta": 0.8068, "gamma": 0.0181, "vega": 0.1213, "theta": -0.0039, "rho": 0.2406, "theo": 10.9416, "change": -0.235, "open": 11.0, "high": 11.05, "low": 10.8, "tick": "up", "last_trade_price": 10.94, "last_trade_time": "2026-10-02T15:27:23", "percent_change": -2.10291, "prev_day_close": 10.9500002861023}, {"option": "NVO280121P00030000", "bid": 2.63, "bid_size": 83.0, "ask": 2.75, "ask_size": 303.0, "iv": 0.4017, "open_interest": 1600.0, "volume": 0.0, "delta": -0.2297, "gamma": 0.0193, "vega": 0.1239, "theta": -0.0051, "rho": -0.1196, "theo": 2.6914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.67, "last_trade_time": "2026-10-01T11:48:37", "percent_change": 0.0, "prev_day_close": 2.69000005722046}, {"option": "NVO280121C00032500", "bid": 9.35, "bid_size": 362.0, "ask": 9.7, "ask_size": 303.0, "iv": 0.4011, "open_interest": 174.0, "volume": 0.0, "delta": 0.7522, "gamma": 0.0207, "vega": 0.1368, "theta": -0.0047, "rho": 0.2335, "theo": 9.4788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-10-01T10:22:40", "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "NVO280121P00032500", "bid": 3.5, "bid_size": 712.0, "ask": 3.8, "ask_size": 885.0, "iv": 0.3995, "open_interest": 1122.0, "volume": 0.0, "delta": -0.2879, "gamma": 0.0221, "vega": 0.1391, "theta": -0.0057, "rho": -0.1482, "theo": 3.626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.55, "last_trade_time": "2026-10-01T12:28:14", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "NVO280121C00035000", "bid": 8.1, "bid_size": 236.0, "ask": 8.35, "ask_size": 303.0, "iv": 0.3976, "open_interest": 6697.0, "volume": 62.0, "delta": 0.6951, "gamma": 0.0228, "vega": 0.1493, "theta": -0.0053, "rho": 0.2232, "theo": 8.1826, "change": -0.2, "open": 8.2, "high": 8.45, "low": 8.1, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-10-02T15:58:25", "percent_change": -2.38095, "prev_day_close": 8.25}, {"option": "NVO280121P00035000", "bid": 4.65, "bid_size": 143.0, "ask": 4.8, "ask_size": 238.0, "iv": 0.3942, "open_interest": 7492.0, "volume": 0.0, "delta": -0.3492, "gamma": 0.0244, "vega": 0.1506, "theta": -0.0061, "rho": -0.176, "theo": 4.7329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.65, "last_trade_time": "2026-10-01T12:18:32", "percent_change": 0.0, "prev_day_close": 4.72500014305115}, {"option": "NVO280121C00037500", "bid": 6.95, "bid_size": 262.0, "ask": 7.2, "ask_size": 308.0, "iv": 0.3948, "open_interest": 319.0, "volume": 2.0, "delta": 0.6373, "gamma": 0.0243, "vega": 0.1583, "theta": -0.0058, "rho": 0.2104, "theo": 7.043, "change": -0.175, "open": 7.0, "high": 7.05, "low": 7.0, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-10-02T15:46:58", "percent_change": -2.42214, "prev_day_close": 7.02500009536743}, {"option": "NVO280121P00037500", "bid": 5.85, "bid_size": 347.0, "ask": 6.15, "ask_size": 553.0, "iv": 0.3921, "open_interest": 590.0, "volume": 13.0, "delta": -0.4119, "gamma": 0.0261, "vega": 0.1581, "theta": -0.0064, "rho": -0.203, "theo": 6.0099, "change": 0.125, "open": 5.99, "high": 6.05, "low": 5.99, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-10-02T12:32:42", "percent_change": 2.1097, "prev_day_close": 6.0}, {"option": "NVO280121C00040000", "bid": 5.95, "bid_size": 372.0, "ask": 6.2, "ask_size": 389.0, "iv": 0.393, "open_interest": 14569.0, "volume": 175.0, "delta": 0.5802, "gamma": 0.0252, "vega": 0.1638, "theta": -0.0061, "rho": 0.196, "theo": 6.0529, "change": -0.17, "open": 6.2, "high": 6.25, "low": 6.0, "tick": "up", "last_trade_price": 6.08, "last_trade_time": "2026-10-02T15:37:04", "percent_change": -2.72, "prev_day_close": 6.07499980926514}, {"option": "NVO280121P00040000", "bid": 7.3, "bid_size": 407.0, "ask": 7.55, "ask_size": 483.0, "iv": 0.3902, "open_interest": 7810.0, "volume": 23.0, "delta": -0.4742, "gamma": 0.0272, "vega": 0.1614, "theta": -0.0065, "rho": -0.2275, "theo": 7.4497, "change": 0.165, "open": 7.5, "high": 7.5, "low": 7.45, "tick": "down", "last_trade_price": 7.49, "last_trade_time": "2026-10-02T15:17:04", "percent_change": 2.25256, "prev_day_close": 7.42500019073486}, {"option": "NVO280121C00042500", "bid": 5.05, "bid_size": 581.0, "ask": 5.45, "ask_size": 635.0, "iv": 0.3944, "open_interest": 236.0, "volume": 1.0, "delta": 0.5255, "gamma": 0.0256, "vega": 0.166, "theta": -0.0063, "rho": 0.181, "theo": 5.2015, "change": -0.25, "open": 5.15, "high": 5.15, "low": 5.15, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-10-02T14:28:13", "percent_change": -4.62963, "prev_day_close": 5.25}, {"option": "NVO280121P00042500", "bid": 8.85, "bid_size": 311.0, "ask": 9.15, "ask_size": 382.0, "iv": 0.3889, "open_interest": 154.0, "volume": 0.0, "delta": -0.5343, "gamma": 0.0277, "vega": 0.1607, "theta": -0.0064, "rho": -0.2483, "theo": 9.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.32, "last_trade_time": "2026-09-28T12:26:42", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "NVO280121C00045000", "bid": 4.35, "bid_size": 509.0, "ask": 4.6, "ask_size": 193.0, "iv": 0.392, "open_interest": 8249.0, "volume": 8.0, "delta": 0.4739, "gamma": 0.0254, "vega": 0.1654, "theta": -0.0063, "rho": 0.166, "theo": 4.4752, "change": -0.125, "open": 4.53, "high": 4.55, "low": 4.53, "tick": "no_change", "last_trade_price": 4.55, "last_trade_time": "2026-10-02T11:30:41", "percent_change": -2.6738, "prev_day_close": 4.47499990463257}, {"option": "NVO280121P00045000", "bid": 10.6, "bid_size": 254.0, "ask": 10.85, "ask_size": 390.0, "iv": 0.3893, "open_interest": 6447.0, "volume": 12.0, "delta": -0.5908, "gamma": 0.0276, "vega": 0.1577, "theta": -0.0062, "rho": -0.2694, "theo": 10.7677, "change": 0.2, "open": 10.75, "high": 10.8, "low": 10.75, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-10-02T15:40:30", "percent_change": 1.88679, "prev_day_close": 10.6750001907349}, {"option": "NVO280121C00047500", "bid": 3.75, "bid_size": 296.0, "ask": 4.0, "ask_size": 488.0, "iv": 0.3943, "open_interest": 428.0, "volume": 129.0, "delta": 0.4263, "gamma": 0.0249, "vega": 0.1625, "theta": -0.0063, "rho": 0.1512, "theo": 3.8586, "change": -0.175, "open": 3.85, "high": 3.86, "low": 3.85, "tick": "no_change", "last_trade_price": 3.85, "last_trade_time": "2026-10-02T15:41:21", "percent_change": -4.34783, "prev_day_close": 3.89999997615814}, {"option": "NVO280121P00047500", "bid": 12.4, "bid_size": 288.0, "ask": 12.8, "ask_size": 546.0, "iv": 0.3919, "open_interest": 550.0, "volume": 0.0, "delta": -0.6433, "gamma": 0.0269, "vega": 0.1508, "theta": -0.0059, "rho": -0.2811, "theo": 12.6208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.05, "last_trade_time": "2026-09-30T09:30:45", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "NVO280121C00050000", "bid": 3.25, "bid_size": 391.0, "ask": 3.45, "ask_size": 345.0, "iv": 0.3958, "open_interest": 10872.0, "volume": 44.0, "delta": 0.3829, "gamma": 0.024, "vega": 0.1579, "theta": -0.0062, "rho": 0.1373, "theo": 3.3364, "change": -0.075, "open": 3.41, "high": 3.53, "low": 3.28, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-10-02T15:51:29", "percent_change": -2.18978, "prev_day_close": 3.39999997615814}, {"option": "NVO280121P00050000", "bid": 14.45, "bid_size": 129.0, "ask": 14.75, "ask_size": 670.0, "iv": 0.3966, "open_interest": 3185.0, "volume": 20.0, "delta": -0.6911, "gamma": 0.0258, "vega": 0.1419, "theta": -0.0054, "rho": -0.297, "theo": 14.5772, "change": 0.2, "open": 14.52, "high": 14.55, "low": 14.52, "tick": "up", "last_trade_price": 14.55, "last_trade_time": "2026-10-02T14:17:13", "percent_change": 1.39373, "prev_day_close": 14.5999999046326}, {"option": "NVO280121C00052500", "bid": 2.8, "bid_size": 376.0, "ask": 3.05, "ask_size": 536.0, "iv": 0.3991, "open_interest": 201.0, "volume": 3.0, "delta": 0.3438, "gamma": 0.023, "vega": 0.152, "theta": -0.006, "rho": 0.1245, "theo": 2.8949, "change": -0.09, "open": 2.98, "high": 2.98, "low": 2.91, "tick": "down", "last_trade_price": 2.91, "last_trade_time": "2026-10-02T14:10:31", "percent_change": -3.0, "prev_day_close": 2.92499995231628}, {"option": "NVO280121P00052500", "bid": 16.35, "bid_size": 272.0, "ask": 16.85, "ask_size": 441.0, "iv": 0.3954, "open_interest": 93.0, "volume": 0.0, "delta": -0.7336, "gamma": 0.0244, "vega": 0.1335, "theta": -0.0049, "rho": -0.3086, "theo": 16.6219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.96, "last_trade_time": "2026-09-30T09:30:48", "percent_change": 0.0, "prev_day_close": 16.6500005722046}, {"option": "NVO280121C00055000", "bid": 2.43, "bid_size": 401.0, "ask": 2.63, "ask_size": 361.0, "iv": 0.4001, "open_interest": 3131.0, "volume": 14.0, "delta": 0.3087, "gamma": 0.0218, "vega": 0.1453, "theta": -0.0058, "rho": 0.1126, "theo": 2.5211, "change": -0.07, "open": 2.5, "high": 2.6, "low": 2.5, "tick": "no_change", "last_trade_price": 2.53, "last_trade_time": "2026-10-02T15:13:50", "percent_change": -2.69231, "prev_day_close": 2.53000009059906}, {"option": "NVO280121P00055000", "bid": 18.55, "bid_size": 269.0, "ask": 19.0, "ask_size": 716.0, "iv": 0.4024, "open_interest": 2722.0, "volume": 0.0, "delta": -0.7715, "gamma": 0.0229, "vega": 0.1224, "theta": -0.0042, "rho": -0.316, "theo": 18.7401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.65, "last_trade_time": "2026-10-01T11:52:30", "percent_change": 0.0, "prev_day_close": 18.7749996185303}, {"option": "NVO280121C00060000", "bid": 1.9, "bid_size": 2.0, "ask": 2.01, "ask_size": 209.0, "iv": 0.4065, "open_interest": 6269.0, "volume": 55.0, "delta": 0.2497, "gamma": 0.0194, "vega": 0.131, "theta": -0.0053, "rho": 0.0922, "theo": 1.936, "change": -0.06, "open": 1.99, "high": 1.99, "low": 1.91, "tick": "no_change", "last_trade_price": 1.94, "last_trade_time": "2026-10-02T15:31:37", "percent_change": -3.0, "prev_day_close": 1.94499999284744}, {"option": "NVO280121P00060000", "bid": 23.0, "bid_size": 231.0, "ask": 23.25, "ask_size": 205.0, "iv": 0.4018, "open_interest": 1484.0, "volume": 5.0, "delta": -0.8402, "gamma": 0.0229, "vega": 0.099, "theta": -0.0036, "rho": -0.292, "theo": 23.1551, "change": 0.225, "open": 23.05, "high": 23.2, "low": 23.05, "tick": "up", "last_trade_price": 23.2, "last_trade_time": "2026-10-02T14:09:59", "percent_change": 0.979324, "prev_day_close": 23.1500005722046}, {"option": "NVO280121C00065000", "bid": 1.46, "bid_size": 181.0, "ask": 1.58, "ask_size": 86.0, "iv": 0.4118, "open_interest": 2790.0, "volume": 5.0, "delta": 0.2035, "gamma": 0.017, "vega": 0.1167, "theta": -0.0048, "rho": 0.0758, "theo": 1.5127, "change": -0.04, "open": 1.54, "high": 1.54, "low": 1.54, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-10-02T11:48:55", "percent_change": -2.53164, "prev_day_close": 1.52000004053116}, {"option": "NVO280121P00065000", "bid": 27.65, "bid_size": 447.0, "ask": 27.95, "ask_size": 36.0, "iv": 0.4111, "open_interest": 324.0, "volume": 0.0, "delta": -0.916, "gamma": 0.0282, "vega": 0.0608, "theta": -0.0049, "rho": -0.1862, "theo": 27.8001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.8, "last_trade_time": "2026-09-30T12:04:20", "percent_change": 0.0, "prev_day_close": 27.8499994277954}, {"option": "NVO280121C00070000", "bid": 1.2, "bid_size": 14.0, "ask": 1.22, "ask_size": 2.0, "iv": 0.4184, "open_interest": 14321.0, "volume": 9.0, "delta": 0.1674, "gamma": 0.0148, "vega": 0.1034, "theta": -0.0043, "rho": 0.0628, "theo": 1.2035, "change": -0.065, "open": 1.25, "high": 1.28, "low": 1.21, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-10-02T13:11:07", "percent_change": -5.09804, "prev_day_close": 1.21000003814697}, {"option": "NVO280121P00070000", "bid": 31.45, "bid_size": 479.0, "ask": 34.7, "ask_size": 471.0, "iv": 0.4958, "open_interest": 100.0, "volume": 1.0, "delta": -0.9743, "gamma": 0.0162, "vega": 0.0128, "theta": -0.0065, "rho": 0.0, "theo": 32.685, "change": 0.67, "open": 32.67, "high": 32.67, "low": 32.67, "tick": "up", "last_trade_price": 32.67, "last_trade_time": "2026-10-02T11:20:48", "percent_change": 2.09375, "prev_day_close": 32.8000011444092}, {"option": "NVO280121C00075000", "bid": 0.97, "bid_size": 1.0, "ask": 1.15, "ask_size": 839.0, "iv": 0.4338, "open_interest": 4922.0, "volume": 41.0, "delta": 0.1394, "gamma": 0.0128, "vega": 0.0916, "theta": -0.0039, "rho": 0.0525, "theo": 0.976, "change": -0.02, "open": 0.99, "high": 0.99, "low": 0.99, "tick": "no_change", "last_trade_price": 0.99, "last_trade_time": "2026-10-02T14:55:59", "percent_change": -1.9802, "prev_day_close": 1.06000000238419}, {"option": "NVO280121P00075000", "bid": 35.0, "bid_size": 288.0, "ask": 40.0, "ask_size": 288.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0012, "vega": 0.0, "theta": -0.0065, "rho": 0.0, "theo": 37.6956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.17, "last_trade_time": "2026-09-11T14:51:49", "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "NVO280121C00080000", "bid": 0.8, "bid_size": 160.0, "ask": 0.85, "ask_size": 15.0, "iv": 0.4344, "open_interest": 14021.0, "volume": 3.0, "delta": 0.1174, "gamma": 0.0112, "vega": 0.0813, "theta": -0.0035, "rho": 0.0443, "theo": 0.804, "change": -0.035, "open": 0.82, "high": 0.82, "low": 0.81, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-10-02T14:49:34", "percent_change": -4.14201, "prev_day_close": 0.825000017881394}, {"option": "NVO280121P00080000", "bid": 40.0, "bid_size": 288.0, "ask": 45.0, "ask_size": 288.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0065, "rho": 0.0, "theo": 42.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.4, "last_trade_time": "2026-09-16T09:30:32", "percent_change": 0.0, "prev_day_close": 42.5249996185303}, {"option": "NVO280121C00085000", "bid": 0.58, "bid_size": 542.0, "ask": 0.85, "ask_size": 1164.0, "iv": 0.4448, "open_interest": 6327.0, "volume": 0.0, "delta": 0.1002, "gamma": 0.0098, "vega": 0.0726, "theta": -0.0032, "rho": 0.0379, "theo": 0.6743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-28T11:31:10", "percent_change": 0.0, "prev_day_close": 0.755000025033951}, {"option": "NVO280121P00085000", "bid": 47.35, "bid_size": 126.0, "ask": 48.0, "ask_size": 102.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0065, "rho": 0.0, "theo": 47.685, "change": 0.175, "open": 47.65, "high": 47.65, "low": 47.65, "tick": "up", "last_trade_price": 47.65, "last_trade_time": "2026-10-02T15:30:32", "percent_change": 0.368614, "prev_day_close": 47.6749992370606}, {"option": "NVO280121C00090000", "bid": 0.5, "bid_size": 324.0, "ask": 0.6, "ask_size": 4.0, "iv": 0.4422, "open_interest": 15914.0, "volume": 86.0, "delta": 0.0867, "gamma": 0.0087, "vega": 0.0653, "theta": -0.0029, "rho": 0.0328, "theo": 0.5764, "change": -0.04, "open": 0.57, "high": 0.61, "low": 0.56, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-10-02T15:50:53", "percent_change": -6.66667, "prev_day_close": 0.570000022649765}, {"option": "NVO280121P00090000", "bid": 50.95, "bid_size": 328.0, "ask": 54.35, "ask_size": 328.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0065, "rho": 0.0, "theo": 52.685, "change": 0.82, "open": 52.73, "high": 52.77, "low": 52.73, "tick": "up", "last_trade_price": 52.77, "last_trade_time": "2026-10-02T14:31:38", "percent_change": 1.57844, "prev_day_close": 52.6999988555908}, {"option": "NVO280616C00020000", "bid": 18.5, "bid_size": 55.0, "ask": 18.95, "ask_size": 181.0, "iv": 0.4435, "open_interest": 1.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0064, "vega": 0.0537, "theta": -0.0001, "rho": 0.2449, "theo": 18.6612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-09-29T10:58:16", "percent_change": 0.0, "prev_day_close": 18.7749996185303}, {"option": "NVO280616P00020000", "bid": 0.77, "bid_size": 479.0, "ask": 1.01, "ask_size": 388.0, "iv": 0.4387, "open_interest": 0.0, "volume": 0.0, "delta": -0.0771, "gamma": 0.0075, "vega": 0.0662, "theta": -0.0022, "rho": -0.0572, "theo": 0.8433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.844999998807907}, {"option": "NVO280616C00022500", "bid": 16.4, "bid_size": 654.0, "ask": 17.25, "ask_size": 962.0, "iv": 0.4393, "open_interest": 870.0, "volume": 1.0, "delta": 0.9406, "gamma": 0.0088, "vega": 0.0718, "theta": -0.0009, "rho": 0.26, "theo": 16.6913, "change": -0.425, "open": 16.6, "high": 16.6, "low": 16.6, "tick": "down", "last_trade_price": 16.6, "last_trade_time": "2026-10-02T13:24:17", "percent_change": -2.49633, "prev_day_close": 16.625}, {"option": "NVO280616P00022500", "bid": 1.15, "bid_size": 418.0, "ask": 1.55, "ask_size": 664.0, "iv": 0.4315, "open_interest": 58.0, "volume": 0.0, "delta": -0.1091, "gamma": 0.01, "vega": 0.0854, "theta": -0.0028, "rho": -0.0816, "theo": 1.2583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-10-01T09:37:24", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "NVO280616C00025000", "bid": 14.6, "bid_size": 240.0, "ask": 15.15, "ask_size": 266.0, "iv": 0.4155, "open_interest": 37.0, "volume": 0.0, "delta": 0.9039, "gamma": 0.0115, "vega": 0.0915, "theta": -0.0018, "rho": 0.2696, "theo": 14.8543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.18, "last_trade_time": "2026-10-01T13:21:23", "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "NVO280616P00025000", "bid": 1.69, "bid_size": 393.0, "ask": 2.0, "ask_size": 410.0, "iv": 0.4166, "open_interest": 13.0, "volume": 0.0, "delta": -0.1476, "gamma": 0.0126, "vega": 0.1053, "theta": -0.0033, "rho": -0.1118, "theo": 1.8096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-09-29T09:30:01", "percent_change": 0.0, "prev_day_close": 1.84500002861023}, {"option": "NVO280616C00027500", "bid": 12.4, "bid_size": 283.0, "ask": 13.9, "ask_size": 281.0, "iv": 0.4065, "open_interest": 9.0, "volume": 0.0, "delta": 0.861, "gamma": 0.0142, "vega": 0.1126, "theta": -0.0026, "rho": 0.2736, "theo": 13.1676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.8, "last_trade_time": "2026-08-31T13:09:09", "percent_change": 0.0, "prev_day_close": 13.1499996185303}, {"option": "NVO280616P00027500", "bid": 2.17, "bid_size": 784.0, "ask": 2.8, "ask_size": 484.0, "iv": 0.406, "open_interest": 63.0, "volume": 0.0, "delta": -0.1915, "gamma": 0.0151, "vega": 0.1246, "theta": -0.0039, "rho": -0.1471, "theo": 2.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.59, "last_trade_time": "2026-09-25T10:51:33", "percent_change": 0.0, "prev_day_close": 2.57999992370605}, {"option": "NVO280616C00030000", "bid": 11.4, "bid_size": 423.0, "ask": 12.1, "ask_size": 715.0, "iv": 0.413, "open_interest": 122.0, "volume": 0.0, "delta": 0.8135, "gamma": 0.0166, "vega": 0.1335, "theta": -0.0033, "rho": 0.2725, "theo": 11.6384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.55, "last_trade_time": "2026-09-29T12:20:20", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "NVO280616P00030000", "bid": 3.0, "bid_size": 811.0, "ask": 3.4, "ask_size": 87.0, "iv": 0.393, "open_interest": 100.0, "volume": 0.0, "delta": -0.2395, "gamma": 0.0174, "vega": 0.1416, "theta": -0.0043, "rho": -0.1863, "theo": 3.3633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.22, "last_trade_time": "2026-10-01T15:15:15", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "NVO280616C00032500", "bid": 10.0, "bid_size": 361.0, "ask": 10.7, "ask_size": 420.0, "iv": 0.4078, "open_interest": 70.0, "volume": 16.0, "delta": 0.7631, "gamma": 0.0187, "vega": 0.1496, "theta": -0.004, "rho": 0.267, "theo": 10.2659, "change": -0.275, "open": 10.3, "high": 10.3, "low": 10.3, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-10-02T11:23:54", "percent_change": -2.60047, "prev_day_close": 10.3499999046326}, {"option": "NVO280616P00032500", "bid": 4.05, "bid_size": 488.0, "ask": 4.65, "ask_size": 686.0, "iv": 0.4011, "open_interest": 50.0, "volume": 6.0, "delta": -0.2899, "gamma": 0.0194, "vega": 0.1562, "theta": -0.0047, "rho": -0.228, "theo": 4.3673, "change": 0.075, "open": 4.31, "high": 4.35, "low": 4.31, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-10-02T12:39:36", "percent_change": 1.75438, "prev_day_close": 4.35000014305115}, {"option": "NVO280616C00035000", "bid": 8.8, "bid_size": 467.0, "ask": 9.4, "ask_size": 460.0, "iv": 0.404, "open_interest": 180.0, "volume": 0.0, "delta": 0.7114, "gamma": 0.0204, "vega": 0.162, "theta": -0.0045, "rho": 0.2583, "theo": 9.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-09-29T12:42:34", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "NVO280616P00035000", "bid": 5.05, "bid_size": 687.0, "ask": 5.55, "ask_size": 101.0, "iv": 0.3877, "open_interest": 710.0, "volume": 1.0, "delta": -0.3418, "gamma": 0.021, "vega": 0.1678, "theta": -0.005, "rho": -0.264, "theo": 5.5174, "change": 0.145, "open": 5.52, "high": 5.52, "low": 5.52, "tick": "up", "last_trade_price": 5.52, "last_trade_time": "2026-10-02T12:25:02", "percent_change": 2.69767, "prev_day_close": 5.32500004768372}, {"option": "NVO280616C00037500", "bid": 7.7, "bid_size": 399.0, "ask": 8.25, "ask_size": 325.0, "iv": 0.4003, "open_interest": 43.0, "volume": 0.0, "delta": 0.6598, "gamma": 0.0216, "vega": 0.1726, "theta": -0.0049, "rho": 0.2473, "theo": 7.9643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.25, "last_trade_time": "2026-10-01T10:34:30", "percent_change": 0.0, "prev_day_close": 7.97499990463257}, {"option": "NVO280616P00037500", "bid": 6.5, "bid_size": 454.0, "ask": 7.0, "ask_size": 417.0, "iv": 0.3963, "open_interest": 399.0, "volume": 0.0, "delta": -0.3946, "gamma": 0.0224, "vega": 0.1758, "theta": -0.0052, "rho": -0.2957, "theo": 6.8087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-10-01T12:37:22", "percent_change": 0.0, "prev_day_close": 6.82500004768372}, {"option": "NVO280616C00040000", "bid": 6.8, "bid_size": 419.0, "ask": 7.35, "ask_size": 578.0, "iv": 0.4027, "open_interest": 359.0, "volume": 22.0, "delta": 0.6094, "gamma": 0.0224, "vega": 0.1797, "theta": -0.0052, "rho": 0.2348, "theo": 7.015, "change": -0.375, "open": 7.25, "high": 7.25, "low": 7.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-02T14:29:56", "percent_change": -5.08475, "prev_day_close": 7.0}, {"option": "NVO280616P00040000", "bid": 8.0, "bid_size": 308.0, "ask": 8.4, "ask_size": 374.0, "iv": 0.3972, "open_interest": 3877.0, "volume": 1.0, "delta": -0.4475, "gamma": 0.0236, "vega": 0.1803, "theta": -0.0054, "rho": -0.3213, "theo": 8.2376, "change": 0.2, "open": 8.3, "high": 8.3, "low": 8.3, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-10-02T12:54:29", "percent_change": 2.46913, "prev_day_close": 8.14999985694885}, {"option": "NVO280616C00042500", "bid": 5.95, "bid_size": 380.0, "ask": 6.45, "ask_size": 538.0, "iv": 0.4003, "open_interest": 50.0, "volume": 0.0, "delta": 0.5611, "gamma": 0.0228, "vega": 0.1836, "theta": -0.0054, "rho": 0.2221, "theo": 6.1848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-09-28T09:42:57", "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "NVO280616P00042500", "bid": 9.25, "bid_size": 614.0, "ask": 9.95, "ask_size": 317.0, "iv": 0.3886, "open_interest": 408.0, "volume": 0.0, "delta": -0.4995, "gamma": 0.0243, "vega": 0.1815, "theta": -0.0054, "rho": -0.3433, "theo": 9.7987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-09-30T11:31:50", "percent_change": 0.0, "prev_day_close": 9.6749997138977}, {"option": "NVO280616C00045000", "bid": 5.25, "bid_size": 433.0, "ask": 5.75, "ask_size": 648.0, "iv": 0.4022, "open_interest": 109.0, "volume": 0.0, "delta": 0.5155, "gamma": 0.0229, "vega": 0.1849, "theta": -0.0055, "rho": 0.2091, "theo": 5.4617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.69, "last_trade_time": "2026-10-01T14:43:11", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "NVO280616P00045000", "bid": 11.05, "bid_size": 451.0, "ask": 11.65, "ask_size": 316.0, "iv": 0.393, "open_interest": 361.0, "volume": 0.0, "delta": -0.5501, "gamma": 0.0248, "vega": 0.1794, "theta": -0.0054, "rho": -0.3614, "theo": 11.4779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-10-01T12:17:39", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "NVO280616C00047500", "bid": 4.7, "bid_size": 185.0, "ask": 5.2, "ask_size": 819.0, "iv": 0.4075, "open_interest": 109.0, "volume": 0.0, "delta": 0.4728, "gamma": 0.0226, "vega": 0.1842, "theta": -0.0055, "rho": 0.1953, "theo": 4.8329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-09-17T15:56:06", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "NVO280616P00047500", "bid": 12.8, "bid_size": 326.0, "ask": 13.6, "ask_size": 296.0, "iv": 0.3973, "open_interest": 43.0, "volume": 0.0, "delta": -0.5984, "gamma": 0.0249, "vega": 0.1753, "theta": -0.0053, "rho": -0.3712, "theo": 13.2679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-09-11T11:18:08", "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "NVO280616C00050000", "bid": 4.3, "bid_size": 1.0, "ask": 4.45, "ask_size": 155.0, "iv": 0.4072, "open_interest": 242.0, "volume": 17.0, "delta": 0.4335, "gamma": 0.0222, "vega": 0.1816, "theta": -0.0055, "rho": 0.1823, "theo": 4.2896, "change": -0.1, "open": 4.35, "high": 4.35, "low": 4.3, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-10-02T14:53:33", "percent_change": -2.27272, "prev_day_close": 4.375}, {"option": "NVO280616P00050000", "bid": 14.7, "bid_size": 348.0, "ask": 15.5, "ask_size": 368.0, "iv": 0.3991, "open_interest": 36.0, "volume": 0.0, "delta": -0.6438, "gamma": 0.0246, "vega": 0.1673, "theta": -0.0051, "rho": -0.3773, "theo": 15.1557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.05, "last_trade_time": "2026-09-25T14:49:43", "percent_change": 0.0, "prev_day_close": 15.0749998092651}, {"option": "NVO280616C00052500", "bid": 3.6, "bid_size": 348.0, "ask": 4.1, "ask_size": 713.0, "iv": 0.4059, "open_interest": 17.0, "volume": 0.0, "delta": 0.3973, "gamma": 0.0216, "vega": 0.1775, "theta": -0.0054, "rho": 0.1703, "theo": 3.8161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.03, "last_trade_time": "2026-09-16T12:13:39", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "NVO280616P00052500", "bid": 16.75, "bid_size": 383.0, "ask": 17.4, "ask_size": 575.0, "iv": 0.4005, "open_interest": 1002.0, "volume": 0.0, "delta": -0.6861, "gamma": 0.024, "vega": 0.1593, "theta": -0.0048, "rho": -0.3844, "theo": 17.1304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.44, "last_trade_time": "2026-09-21T10:25:14", "percent_change": 0.0, "prev_day_close": 17.0749998092651}, {"option": "NVO280616C00055000", "bid": 3.05, "bid_size": 517.0, "ask": 3.65, "ask_size": 372.0, "iv": 0.4025, "open_interest": 1036.0, "volume": 0.0, "delta": 0.3642, "gamma": 0.0209, "vega": 0.1727, "theta": -0.0053, "rho": 0.1594, "theo": 3.4041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.23, "last_trade_time": "2026-09-23T10:15:58", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "NVO280616P00055000", "bid": 18.7, "bid_size": 141.0, "ask": 19.5, "ask_size": 283.0, "iv": 0.4002, "open_interest": 47.0, "volume": 0.0, "delta": -0.7248, "gamma": 0.0231, "vega": 0.1479, "theta": -0.0044, "rho": -0.3869, "theo": 19.1799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-09-23T10:42:27", "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "NVO280616C00060000", "bid": 2.53, "bid_size": 446.0, "ask": 2.94, "ask_size": 601.0, "iv": 0.4095, "open_interest": 224.0, "volume": 0.0, "delta": 0.3068, "gamma": 0.0193, "vega": 0.1613, "theta": -0.005, "rho": 0.1376, "theo": 2.7322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-10-01T14:37:33", "percent_change": 0.0, "prev_day_close": 2.74500000476837}, {"option": "NVO280616P00060000", "bid": 23.05, "bid_size": 323.0, "ask": 23.9, "ask_size": 341.0, "iv": 0.4103, "open_interest": 13.0, "volume": 0.0, "delta": -0.7951, "gamma": 0.0226, "vega": 0.1245, "theta": -0.0036, "rho": -0.3747, "theo": 23.4634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.67, "last_trade_time": "2026-09-29T14:07:15", "percent_change": 0.0, "prev_day_close": 23.4749994277954}, {"option": "NVO280616C00065000", "bid": 1.91, "bid_size": 860.0, "ask": 2.33, "ask_size": 378.0, "iv": 0.4066, "open_interest": 2290.0, "volume": 0.0, "delta": 0.2595, "gamma": 0.0176, "vega": 0.1487, "theta": -0.0047, "rho": 0.1202, "theo": 2.2175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.38, "last_trade_time": "2026-10-01T09:37:24", "percent_change": 0.0, "prev_day_close": 2.11999994516373}, {"option": "NVO280616P00065000", "bid": 27.65, "bid_size": 201.0, "ask": 28.3, "ask_size": 117.0, "iv": 0.4138, "open_interest": 8.0, "volume": 1.0, "delta": -0.8708, "gamma": 0.0277, "vega": 0.0942, "theta": -0.0044, "rho": -0.2648, "theo": 27.9704, "change": 0.35, "open": 28.1, "high": 28.1, "low": 28.1, "tick": "up", "last_trade_price": 28.1, "last_trade_time": "2026-10-02T12:22:19", "percent_change": 1.26126, "prev_day_close": 28.0249996185303}, {"option": "NVO280616C00070000", "bid": 1.51, "bid_size": 899.0, "ask": 2.02, "ask_size": 1069.0, "iv": 0.4132, "open_interest": 1070.0, "volume": 0.0, "delta": 0.2205, "gamma": 0.0159, "vega": 0.136, "theta": -0.0043, "rho": 0.1031, "theo": 1.8187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.18, "last_trade_time": "2026-09-30T11:30:43", "percent_change": 0.0, "prev_day_close": 1.76499998569489}, {"option": "NVO280616P00070000", "bid": 32.45, "bid_size": 130.0, "ask": 33.1, "ask_size": 75.0, "iv": 0.4267, "open_interest": 3.0, "volume": 0.0, "delta": -0.9455, "gamma": 0.0251, "vega": 0.0403, "theta": -0.0073, "rho": -0.1271, "theo": 32.737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.05, "last_trade_time": "2026-09-30T09:51:45", "percent_change": 0.0, "prev_day_close": 32.7749996185303}, {"option": "NVO280616C00075000", "bid": 1.2, "bid_size": 958.0, "ask": 1.6, "ask_size": 316.0, "iv": 0.4124, "open_interest": 2591.0, "volume": 0.0, "delta": 0.1884, "gamma": 0.0143, "vega": 0.1238, "theta": -0.004, "rho": 0.0888, "theo": 1.5068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-01T15:42:51", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "NVO280616P00075000", "bid": 35.0, "bid_size": 233.0, "ask": 40.0, "ask_size": 231.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0071, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 37.7044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-09-23T09:51:02", "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "NVO281215C00020000", "bid": 18.5, "bid_size": 295.0, "ask": 20.45, "ask_size": 508.0, "iv": 0.5009, "open_interest": 15.0, "volume": 10.0, "delta": 0.9626, "gamma": 0.0068, "vega": 0.0701, "theta": 0.0, "rho": 0.2668, "theo": 18.9505, "change": -0.425, "open": 18.8, "high": 18.8, "low": 18.75, "tick": "down", "last_trade_price": 18.75, "last_trade_time": "2026-10-02T13:37:25", "percent_change": -2.21642, "prev_day_close": 18.9500007629395}, {"option": "NVO281215P00020000", "bid": 1.01, "bid_size": 623.0, "ask": 1.38, "ask_size": 901.0, "iv": 0.4346, "open_interest": 7.0, "volume": 0.0, "delta": -0.089, "gamma": 0.0075, "vega": 0.0826, "theta": -0.0021, "rho": -0.0874, "theo": 1.1689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-25T15:22:02", "percent_change": 0.0, "prev_day_close": 1.19499999284744}, {"option": "NVO281215C00022500", "bid": 16.8, "bid_size": 215.0, "ask": 17.75, "ask_size": 538.0, "iv": 0.4406, "open_interest": 48.0, "volume": 0.0, "delta": 0.9312, "gamma": 0.009, "vega": 0.0909, "theta": -0.0007, "rho": 0.2921, "theo": 17.0905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.29, "last_trade_time": "2026-09-22T13:31:47", "percent_change": 0.0, "prev_day_close": 17.2000007629395}, {"option": "NVO281215P00022500", "bid": 1.49, "bid_size": 613.0, "ask": 1.89, "ask_size": 1106.0, "iv": 0.4246, "open_interest": 157.0, "volume": 0.0, "delta": -0.1201, "gamma": 0.0096, "vega": 0.1025, "theta": -0.0025, "rho": -0.1191, "theo": 1.6511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-09-30T15:04:11", "percent_change": 0.0, "prev_day_close": 1.68999999761581}, {"option": "NVO281215C00025000", "bid": 15.1, "bid_size": 310.0, "ask": 15.8, "ask_size": 456.0, "iv": 0.4187, "open_interest": 88.0, "volume": 3.0, "delta": 0.8947, "gamma": 0.0112, "vega": 0.1158, "theta": -0.0014, "rho": 0.3233, "theo": 15.3879, "change": -0.41, "open": 15.56, "high": 15.56, "low": 15.29, "tick": "down", "last_trade_price": 15.29, "last_trade_time": "2026-10-02T13:00:20", "percent_change": -2.61146, "prev_day_close": 15.4500002861023}, {"option": "NVO281215P00025000", "bid": 1.9, "bid_size": 1862.0, "ask": 2.52, "ask_size": 956.0, "iv": 0.4091, "open_interest": 26.0, "volume": 0.0, "delta": -0.1559, "gamma": 0.0117, "vega": 0.1229, "theta": -0.003, "rho": -0.1547, "theo": 2.2614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-09-29T10:50:05", "percent_change": 0.0, "prev_day_close": 2.30999994277954}, {"option": "NVO281215C00027500", "bid": 13.55, "bid_size": 363.0, "ask": 14.1, "ask_size": 325.0, "iv": 0.4059, "open_interest": 149.0, "volume": 0.0, "delta": 0.8552, "gamma": 0.0133, "vega": 0.1391, "theta": -0.0021, "rho": 0.367, "theo": 13.8557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.99, "last_trade_time": "2026-09-30T11:09:40", "percent_change": 0.0, "prev_day_close": 13.8250002861023}, {"option": "NVO281215P00027500", "bid": 2.66, "bid_size": 1543.0, "ask": 3.3, "ask_size": 1083.0, "iv": 0.4053, "open_interest": 82.0, "volume": 0.0, "delta": -0.1965, "gamma": 0.0138, "vega": 0.1419, "theta": -0.0034, "rho": -0.1932, "theo": 3.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.94, "last_trade_time": "2026-10-01T11:17:52", "percent_change": 0.0, "prev_day_close": 2.98000001907349}, {"option": "NVO281215C00030000", "bid": 12.0, "bid_size": 697.0, "ask": 13.05, "ask_size": 962.0, "iv": 0.4074, "open_interest": 4357.0, "volume": 27.0, "delta": 0.814, "gamma": 0.0151, "vega": 0.1566, "theta": -0.0026, "rho": 0.3646, "theo": 12.48, "change": -0.375, "open": 12.46, "high": 12.65, "low": 12.3, "tick": "no_change", "last_trade_price": 12.5, "last_trade_time": "2026-10-02T15:08:12", "percent_change": -2.91262, "prev_day_close": 12.5750002861023}, {"option": "NVO281215P00030000", "bid": 3.7, "bid_size": 612.0, "ask": 4.1, "ask_size": 745.0, "iv": 0.4036, "open_interest": 172.0, "volume": 0.0, "delta": -0.24, "gamma": 0.0157, "vega": 0.1592, "theta": -0.0037, "rho": -0.2363, "theo": 3.9152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.82, "last_trade_time": "2026-10-01T15:20:58", "percent_change": 0.0, "prev_day_close": 3.87500011920929}, {"option": "NVO281215C00032500", "bid": 10.95, "bid_size": 368.0, "ask": 11.7, "ask_size": 854.0, "iv": 0.4074, "open_interest": 588.0, "volume": 0.0, "delta": 0.7711, "gamma": 0.0167, "vega": 0.1717, "theta": -0.0031, "rho": 0.3583, "theo": 11.2306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.35, "last_trade_time": "2026-09-01T09:55:26", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "NVO281215P00032500", "bid": 4.6, "bid_size": 1146.0, "ask": 5.15, "ask_size": 1198.0, "iv": 0.3978, "open_interest": 192.0, "volume": 0.0, "delta": -0.2853, "gamma": 0.0174, "vega": 0.1738, "theta": -0.004, "rho": -0.2796, "theo": 4.9464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.83, "last_trade_time": "2026-10-01T15:10:36", "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "NVO281215C00035000", "bid": 9.75, "bid_size": 611.0, "ask": 10.65, "ask_size": 912.0, "iv": 0.4054, "open_interest": 983.0, "volume": 0.0, "delta": 0.7276, "gamma": 0.018, "vega": 0.1842, "theta": -0.0035, "rho": 0.3489, "theo": 10.1014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.45, "last_trade_time": "2026-10-01T13:26:12", "percent_change": 0.0, "prev_day_close": 10.125}, {"option": "NVO281215P00035000", "bid": 5.9, "bid_size": 399.0, "ask": 6.2, "ask_size": 80.0, "iv": 0.3969, "open_interest": 1013.0, "volume": 0.0, "delta": -0.3318, "gamma": 0.0189, "vega": 0.1857, "theta": -0.0042, "rho": -0.3201, "theo": 6.1083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.97, "last_trade_time": "2026-10-01T15:20:58", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "NVO281215C00037500", "bid": 8.9, "bid_size": 237.0, "ask": 9.5, "ask_size": 813.0, "iv": 0.4046, "open_interest": 5857.0, "volume": 1.0, "delta": 0.6841, "gamma": 0.019, "vega": 0.1942, "theta": -0.0039, "rho": 0.3367, "theo": 9.0862, "change": -0.25, "open": 9.0, "high": 9.0, "low": 9.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-10-02T14:30:44", "percent_change": -2.7027, "prev_day_close": 9.09999990463257}, {"option": "NVO281215P00037500", "bid": 7.2, "bid_size": 434.0, "ask": 7.5, "ask_size": 75.0, "iv": 0.3967, "open_interest": 314.0, "volume": 0.0, "delta": -0.3788, "gamma": 0.0202, "vega": 0.1945, "theta": -0.0044, "rho": -0.3576, "theo": 7.3906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.05, "last_trade_time": "2026-09-29T10:51:37", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "NVO281215C00040000", "bid": 8.15, "bid_size": 21.0, "ask": 8.55, "ask_size": 645.0, "iv": 0.4066, "open_interest": 2045.0, "volume": 0.0, "delta": 0.6415, "gamma": 0.0198, "vega": 0.2016, "theta": -0.0042, "rho": 0.3231, "theo": 8.1778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.95, "last_trade_time": "2026-09-30T12:34:23", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "NVO281215P00040000", "bid": 8.6, "bid_size": 460.0, "ask": 9.2, "ask_size": 832.0, "iv": 0.4029, "open_interest": 1667.0, "volume": 0.0, "delta": -0.4264, "gamma": 0.0213, "vega": 0.2002, "theta": -0.0045, "rho": -0.3891, "theo": 8.802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-09-29T10:41:11", "percent_change": 0.0, "prev_day_close": 8.9249997138977}, {"option": "NVO281215C00042500", "bid": 7.05, "bid_size": 575.0, "ask": 7.95, "ask_size": 1122.0, "iv": 0.4042, "open_interest": 603.0, "volume": 0.0, "delta": 0.6002, "gamma": 0.0202, "vega": 0.2065, "theta": -0.0044, "rho": 0.3084, "theo": 7.3693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-09-25T14:51:44", "percent_change": 0.0, "prev_day_close": 7.27500009536743}, {"option": "NVO281215P00042500", "bid": 9.95, "bid_size": 639.0, "ask": 10.8, "ask_size": 657.0, "iv": 0.4, "open_interest": 381.0, "volume": 0.0, "delta": -0.4738, "gamma": 0.0223, "vega": 0.202, "theta": -0.0046, "rho": -0.4107, "theo": 10.3316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.94, "last_trade_time": "2026-09-28T09:58:11", "percent_change": 0.0, "prev_day_close": 10.4250001907349}, {"option": "NVO281215C00045000", "bid": 6.1, "bid_size": 1132.0, "ask": 7.2, "ask_size": 1075.0, "iv": 0.398, "open_interest": 1375.0, "volume": 1.0, "delta": 0.5607, "gamma": 0.0205, "vega": 0.2093, "theta": -0.0045, "rho": 0.2928, "theo": 6.6514, "change": -0.075, "open": 6.7, "high": 6.7, "low": 6.7, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-10-02T13:02:17", "percent_change": -1.10701, "prev_day_close": 6.75}, {"option": "NVO281215P00045000", "bid": 11.6, "bid_size": 690.0, "ask": 12.45, "ask_size": 687.0, "iv": 0.4007, "open_interest": 1031.0, "volume": 0.0, "delta": -0.5206, "gamma": 0.023, "vega": 0.2021, "theta": -0.0046, "rho": -0.4328, "theo": 11.9725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.45, "last_trade_time": "2026-09-28T09:58:11", "percent_change": 0.0, "prev_day_close": 12.0749998092651}, {"option": "NVO281215C00047500", "bid": 5.75, "bid_size": 582.0, "ask": 6.3, "ask_size": 777.0, "iv": 0.3997, "open_interest": 500.0, "volume": 5.0, "delta": 0.523, "gamma": 0.0206, "vega": 0.2102, "theta": -0.0046, "rho": 0.2772, "theo": 6.0059, "change": -0.275, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-02T11:48:55", "percent_change": -4.38247, "prev_day_close": 6.02500009536743}, {"option": "NVO281215P00047500", "bid": 13.4, "bid_size": 553.0, "ask": 14.4, "ask_size": 780.0, "iv": 0.4078, "open_interest": 1088.0, "volume": 2.0, "delta": -0.5661, "gamma": 0.0235, "vega": 0.1982, "theta": -0.0046, "rho": -0.4447, "theo": 13.7206, "change": 0.11, "open": 13.8, "high": 13.8, "low": 13.76, "tick": "down", "last_trade_price": 13.76, "last_trade_time": "2026-10-02T11:41:20", "percent_change": 0.80586, "prev_day_close": 13.75}, {"option": "NVO281215C00050000", "bid": 5.3, "bid_size": 151.0, "ask": 6.55, "ask_size": 1.0, "iv": 0.3988, "open_interest": 1729.0, "volume": 27.0, "delta": 0.4879, "gamma": 0.0204, "vega": 0.2094, "theta": -0.0046, "rho": 0.2617, "theo": 5.4428, "change": -0.15, "open": 5.65, "high": 5.65, "low": 5.5, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-10-02T13:15:50", "percent_change": -2.65486, "prev_day_close": 5.42500019073486}, {"option": "NVO281215P00050000", "bid": 15.2, "bid_size": 627.0, "ask": 15.9, "ask_size": 366.0, "iv": 0.3992, "open_interest": 417.0, "volume": 0.0, "delta": -0.6098, "gamma": 0.0238, "vega": 0.1924, "theta": -0.0045, "rho": -0.4501, "theo": 15.5595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.65, "last_trade_time": "2026-09-25T11:04:31", "percent_change": 0.0, "prev_day_close": 15.6749997138977}, {"option": "NVO281215C00052500", "bid": 4.75, "bid_size": 323.0, "ask": 5.1, "ask_size": 321.0, "iv": 0.3995, "open_interest": 386.0, "volume": 0.0, "delta": 0.4555, "gamma": 0.0202, "vega": 0.2077, "theta": -0.0047, "rho": 0.2472, "theo": 4.9534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-09-25T10:50:52", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "NVO281215P00052500", "bid": 17.2, "bid_size": 494.0, "ask": 17.8, "ask_size": 287.0, "iv": 0.4015, "open_interest": 698.0, "volume": 0.0, "delta": -0.6514, "gamma": 0.0236, "vega": 0.184, "theta": -0.0043, "rho": -0.4561, "theo": 17.4885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.88, "last_trade_time": "2026-09-04T13:54:27", "percent_change": 0.0, "prev_day_close": 17.5999994277954}, {"option": "NVO281215C00055000", "bid": 4.3, "bid_size": 330.0, "ask": 4.75, "ask_size": 820.0, "iv": 0.4032, "open_interest": 265.0, "volume": 0.0, "delta": 0.4248, "gamma": 0.0198, "vega": 0.2046, "theta": -0.0046, "rho": 0.2327, "theo": 4.5058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-10-01T15:55:11", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "NVO281215P00055000", "bid": 19.25, "bid_size": 438.0, "ask": 19.95, "ask_size": 534.0, "iv": 0.4086, "open_interest": 508.0, "volume": 0.0, "delta": -0.6902, "gamma": 0.0232, "vega": 0.1748, "theta": -0.004, "rho": -0.4503, "theo": 19.4888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.97, "last_trade_time": "2026-09-21T11:34:42", "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "NVO281215C00060000", "bid": 3.35, "bid_size": 987.0, "ask": 4.0, "ask_size": 1030.0, "iv": 0.4009, "open_interest": 946.0, "volume": 1.0, "delta": 0.3702, "gamma": 0.0188, "vega": 0.1964, "theta": -0.0045, "rho": 0.2062, "theo": 3.7608, "change": -0.1, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-02T11:00:26", "percent_change": -2.5641, "prev_day_close": 3.77499997615814}, {"option": "NVO281215P00060000", "bid": 23.45, "bid_size": 393.0, "ask": 24.2, "ask_size": 455.0, "iv": 0.4144, "open_interest": 264.0, "volume": 0.0, "delta": -0.7613, "gamma": 0.0228, "vega": 0.1523, "theta": -0.0033, "rho": -0.4487, "theo": 23.6864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.15, "last_trade_time": "2026-09-30T09:51:45", "percent_change": 0.0, "prev_day_close": 23.8250007629395}, {"option": "NVO281215C00065000", "bid": 3.0, "bid_size": 136.0, "ask": 3.4, "ask_size": 1071.0, "iv": 0.4106, "open_interest": 708.0, "volume": 0.0, "delta": 0.3234, "gamma": 0.0177, "vega": 0.1862, "theta": -0.0044, "rho": 0.1823, "theo": 3.164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-09-30T09:56:15", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "NVO281215P00065000", "bid": 28.0, "bid_size": 285.0, "ask": 28.55, "ask_size": 375.0, "iv": 0.4223, "open_interest": 153.0, "volume": 0.0, "delta": -0.8336, "gamma": 0.026, "vega": 0.1202, "theta": -0.0037, "rho": -0.3661, "theo": 28.1085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-09-25T10:27:42", "percent_change": 0.0, "prev_day_close": 28.2749996185303}, {"option": "NVO281215C00070000", "bid": 2.52, "bid_size": 232.0, "ask": 2.81, "ask_size": 390.0, "iv": 0.4109, "open_interest": 1463.0, "volume": 2.0, "delta": 0.2838, "gamma": 0.0165, "vega": 0.1752, "theta": -0.0042, "rho": 0.1615, "theo": 2.688, "change": -0.01, "open": 2.64, "high": 2.72, "low": 2.64, "tick": "up", "last_trade_price": 2.72, "last_trade_time": "2026-10-02T10:40:07", "percent_change": -0.366301, "prev_day_close": 2.66999995708466}, {"option": "NVO281215P00070000", "bid": 32.55, "bid_size": 238.0, "ask": 33.1, "ask_size": 50.0, "iv": 0.4207, "open_interest": 11.0, "volume": 0.0, "delta": -0.9143, "gamma": 0.0314, "vega": 0.0767, "theta": -0.0049, "rho": -0.1922, "theo": 32.7603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.02, "last_trade_time": "2026-09-29T12:01:35", "percent_change": 0.0, "prev_day_close": 32.875}, {"option": "NVO281215C00075000", "bid": 2.01, "bid_size": 911.0, "ask": 2.44, "ask_size": 568.0, "iv": 0.411, "open_interest": 253.0, "volume": 0.0, "delta": 0.25, "gamma": 0.0153, "vega": 0.1642, "theta": -0.004, "rho": 0.1436, "theo": 2.3028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-01T13:29:57", "percent_change": 0.0, "prev_day_close": 2.22000002861023}, {"option": "NVO281215P00075000", "bid": 35.0, "bid_size": 288.0, "ask": 40.0, "ask_size": 288.0, "iv": 0.0, "open_interest": 35.0, "volume": 0.0, "delta": -0.9698, "gamma": 0.0152, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 37.6756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.53, "last_trade_time": "2026-09-30T11:59:44", "percent_change": 0.0, "prev_day_close": 37.5499992370606}, {"option": "NVO290119C00020000", "bid": 18.95, "bid_size": 1.0, "ask": 20.95, "ask_size": 486.0, "iv": 0.5384, "open_interest": 23.0, "volume": 11.0, "delta": 0.9609, "gamma": 0.007, "vega": 0.0758, "theta": 0.0, "rho": 0.2868, "theo": 19.0341, "change": -0.52, "open": 19.25, "high": 19.25, "low": 18.88, "tick": "up", "last_trade_price": 18.93, "last_trade_time": "2026-10-02T14:19:40", "percent_change": -2.67352, "prev_day_close": 19.1750001907349}, {"option": "NVO290119P00020000", "bid": 1.05, "bid_size": 340.0, "ask": 1.44, "ask_size": 603.0, "iv": 0.434, "open_interest": 20.0, "volume": 0.0, "delta": -0.0902, "gamma": 0.0075, "vega": 0.0853, "theta": -0.002, "rho": -0.0918, "theo": 1.2181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-09-29T15:22:18", "percent_change": 0.0, "prev_day_close": 1.24500000476837}, {"option": "NVO290119C00022500", "bid": 16.75, "bid_size": 421.0, "ask": 18.4, "ask_size": 721.0, "iv": 0.4543, "open_interest": 51.0, "volume": 1.0, "delta": 0.9302, "gamma": 0.0091, "vega": 0.0999, "theta": -0.0003, "rho": 0.3389, "theo": 17.2221, "change": -0.275, "open": 17.35, "high": 17.35, "low": 17.35, "tick": "down", "last_trade_price": 17.35, "last_trade_time": "2026-10-02T12:27:29", "percent_change": -1.56028, "prev_day_close": 17.0749998092651}, {"option": "NVO290119P00022500", "bid": 1.54, "bid_size": 420.0, "ask": 1.85, "ask_size": 865.0, "iv": 0.4188, "open_interest": 11.0, "volume": 0.0, "delta": -0.1211, "gamma": 0.0095, "vega": 0.1054, "theta": -0.0025, "rho": -0.124, "theo": 1.7067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-25T15:22:02", "percent_change": 0.0, "prev_day_close": 1.69499999284744}, {"option": "NVO290119C00025000", "bid": 15.05, "bid_size": 703.0, "ask": 16.6, "ask_size": 931.0, "iv": 0.4316, "open_interest": 120.0, "volume": 5.0, "delta": 0.896, "gamma": 0.0111, "vega": 0.1225, "theta": -0.001, "rho": 0.3751, "theo": 15.5867, "change": -0.25, "open": 15.6, "high": 15.6, "low": 15.55, "tick": "down", "last_trade_price": 15.55, "last_trade_time": "2026-10-02T14:18:07", "percent_change": -1.58228, "prev_day_close": 15.4500002861023}, {"option": "NVO290119P00025000", "bid": 2.2, "bid_size": 61.0, "ask": 2.37, "ask_size": 63.0, "iv": 0.409, "open_interest": 1740.0, "volume": 33.0, "delta": -0.1568, "gamma": 0.0116, "vega": 0.1256, "theta": -0.0028, "rho": -0.1596, "theo": 2.3256, "change": 0.125, "open": 2.27, "high": 2.36, "low": 2.27, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-10-02T14:57:51", "percent_change": 5.61798, "prev_day_close": 2.2849999666214}, {"option": "NVO290119C00027500", "bid": 14.1, "bid_size": 1.0, "ask": 14.95, "ask_size": 743.0, "iv": 0.4375, "open_interest": 29.0, "volume": 1.0, "delta": 0.8584, "gamma": 0.013, "vega": 0.1416, "theta": -0.0016, "rho": 0.3786, "theo": 14.0883, "change": -0.305, "open": 14.12, "high": 14.12, "low": 14.12, "tick": "down", "last_trade_price": 14.12, "last_trade_time": "2026-10-02T15:05:41", "percent_change": -2.11439, "prev_day_close": 14.2750000953674}, {"option": "NVO290119P00027500", "bid": 2.72, "bid_size": 1091.0, "ask": 4.2, "ask_size": 1669.0, "iv": 0.4327, "open_interest": 63.0, "volume": 0.0, "delta": -0.1967, "gamma": 0.0136, "vega": 0.145, "theta": -0.0032, "rho": -0.1993, "theo": 3.0845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-10-01T11:49:00", "percent_change": 0.0, "prev_day_close": 3.55999994277954}, {"option": "NVO290119C00030000", "bid": 12.3, "bid_size": 493.0, "ask": 13.25, "ask_size": 602.0, "iv": 0.4066, "open_interest": 85.0, "volume": 0.0, "delta": 0.8181, "gamma": 0.0147, "vega": 0.1592, "theta": -0.0022, "rho": 0.3768, "theo": 12.7195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.0, "last_trade_time": "2026-10-01T10:01:06", "percent_change": 0.0, "prev_day_close": 12.7750000953674}, {"option": "NVO290119P00030000", "bid": 3.8, "bid_size": 362.0, "ask": 4.3, "ask_size": 876.0, "iv": 0.4073, "open_interest": 15.0, "volume": 0.0, "delta": -0.2396, "gamma": 0.0155, "vega": 0.1624, "theta": -0.0035, "rho": -0.2419, "theo": 3.9824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-10-01T13:56:03", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "NVO290119C00032500", "bid": 11.1, "bid_size": 361.0, "ask": 12.9, "ask_size": 1088.0, "iv": 0.4301, "open_interest": 33.0, "volume": 0.0, "delta": 0.7764, "gamma": 0.0163, "vega": 0.1745, "theta": -0.0027, "rho": 0.3712, "theo": 11.4827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.17, "last_trade_time": "2026-09-29T13:40:21", "percent_change": 0.0, "prev_day_close": 12.0249996185303}, {"option": "NVO290119P00032500", "bid": 4.85, "bid_size": 363.0, "ask": 5.35, "ask_size": 976.0, "iv": 0.4052, "open_interest": 114.0, "volume": 50.0, "delta": -0.2844, "gamma": 0.0172, "vega": 0.1772, "theta": -0.0038, "rho": -0.2859, "theo": 5.016, "change": 0.2, "open": 5.0, "high": 5.1, "low": 5.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-10-02T12:41:23", "percent_change": 4.08164, "prev_day_close": 5.0}, {"option": "NVO290119C00035000", "bid": 10.05, "bid_size": 395.0, "ask": 11.1, "ask_size": 1221.0, "iv": 0.4102, "open_interest": 796.0, "volume": 46.0, "delta": 0.7338, "gamma": 0.0176, "vega": 0.1873, "theta": -0.0031, "rho": 0.3622, "theo": 10.3554, "change": -0.17, "open": 10.55, "high": 10.56, "low": 10.27, "tick": "no_change", "last_trade_price": 10.28, "last_trade_time": "2026-10-02T15:04:03", "percent_change": -1.62679, "prev_day_close": 10.4000000953674}, {"option": "NVO290119P00035000", "bid": 6.05, "bid_size": 293.0, "ask": 6.35, "ask_size": 440.0, "iv": 0.3997, "open_interest": 173.0, "volume": 0.0, "delta": -0.3303, "gamma": 0.0186, "vega": 0.1892, "theta": -0.004, "rho": -0.327, "theo": 6.1774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.17, "last_trade_time": "2026-10-01T12:37:28", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "NVO290119C00037500", "bid": 9.1, "bid_size": 266.0, "ask": 9.8, "ask_size": 863.0, "iv": 0.403, "open_interest": 217.0, "volume": 23.0, "delta": 0.6911, "gamma": 0.0186, "vega": 0.1975, "theta": -0.0035, "rho": 0.3502, "theo": 9.3328, "change": -0.03, "open": 9.5, "high": 9.7, "low": 9.32, "tick": "no_change", "last_trade_price": 9.32, "last_trade_time": "2026-10-02T14:45:57", "percent_change": -0.320855, "prev_day_close": 9.30000019073486}, {"option": "NVO290119P00037500", "bid": 7.3, "bid_size": 295.0, "ask": 7.55, "ask_size": 20.0, "iv": 0.3949, "open_interest": 135.0, "volume": 3.0, "delta": -0.3772, "gamma": 0.0199, "vega": 0.1981, "theta": -0.0041, "rho": -0.3674, "theo": 7.468, "change": 0.13, "open": 7.48, "high": 7.48, "low": 7.48, "tick": "up", "last_trade_price": 7.48, "last_trade_time": "2026-10-02T11:42:11", "percent_change": 1.76871, "prev_day_close": 7.47500014305115}, {"option": "NVO290119C00040000", "bid": 8.1, "bid_size": 423.0, "ask": 8.5, "ask_size": 3.0, "iv": 0.39, "open_interest": 566.0, "volume": 45.0, "delta": 0.6495, "gamma": 0.0194, "vega": 0.2053, "theta": -0.0038, "rho": 0.337, "theo": 8.4295, "change": -0.405, "open": 8.6, "high": 8.7, "low": 8.31, "tick": "no_change", "last_trade_price": 8.32, "last_trade_time": "2026-10-02T15:04:03", "percent_change": -4.64183, "prev_day_close": 8.32499980926514}, {"option": "NVO290119P00040000", "bid": 8.65, "bid_size": 527.0, "ask": 9.15, "ask_size": 510.0, "iv": 0.3976, "open_interest": 46.0, "volume": 0.0, "delta": -0.4239, "gamma": 0.021, "vega": 0.204, "theta": -0.0042, "rho": -0.3993, "theo": 8.874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-10-01T11:54:03", "percent_change": 0.0, "prev_day_close": 8.89999961853027}, {"option": "NVO290119C00042500", "bid": 7.3, "bid_size": 417.0, "ask": 8.0, "ask_size": 890.0, "iv": 0.3976, "open_interest": 195.0, "volume": 0.0, "delta": 0.609, "gamma": 0.0199, "vega": 0.2106, "theta": -0.004, "rho": 0.3223, "theo": 7.6175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-10-01T11:47:50", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "NVO290119P00042500", "bid": 10.1, "bid_size": 538.0, "ask": 11.15, "ask_size": 874.0, "iv": 0.4071, "open_interest": 29.0, "volume": 0.0, "delta": -0.4706, "gamma": 0.022, "vega": 0.2059, "theta": -0.0042, "rho": -0.4229, "theo": 10.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-09-29T14:55:04", "percent_change": 0.0, "prev_day_close": 10.3250002861023}, {"option": "NVO290119C00045000", "bid": 6.6, "bid_size": 384.0, "ask": 7.15, "ask_size": 529.0, "iv": 0.3954, "open_interest": 555.0, "volume": 3.0, "delta": 0.5702, "gamma": 0.0202, "vega": 0.2138, "theta": -0.0042, "rho": 0.3069, "theo": 6.8947, "change": -0.025, "open": 6.78, "high": 7.0, "low": 6.78, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-02T10:01:22", "percent_change": -0.35587, "prev_day_close": 6.90000009536743}, {"option": "NVO290119P00045000", "bid": 11.7, "bid_size": 575.0, "ask": 12.35, "ask_size": 413.0, "iv": 0.3958, "open_interest": 18.0, "volume": 0.0, "delta": -0.5167, "gamma": 0.0228, "vega": 0.2058, "theta": -0.0042, "rho": -0.4426, "theo": 12.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-10-01T15:05:13", "percent_change": 0.0, "prev_day_close": 12.0250000953674}, {"option": "NVO290119C00047500", "bid": 5.9, "bid_size": 645.0, "ask": 6.6, "ask_size": 1026.0, "iv": 0.3968, "open_interest": 122.0, "volume": 1.0, "delta": 0.5334, "gamma": 0.0202, "vega": 0.2152, "theta": -0.0043, "rho": 0.2915, "theo": 6.2532, "change": -0.205, "open": 6.17, "high": 6.17, "low": 6.17, "tick": "down", "last_trade_price": 6.17, "last_trade_time": "2026-10-02T12:28:41", "percent_change": -3.21569, "prev_day_close": 6.25}, {"option": "NVO290119P00047500", "bid": 13.4, "bid_size": 570.0, "ask": 16.2, "ask_size": 1170.0, "iv": 0.4472, "open_interest": 10.0, "volume": 0.0, "delta": -0.5617, "gamma": 0.0233, "vega": 0.202, "theta": -0.0041, "rho": -0.4555, "theo": 13.7762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.16, "last_trade_time": "2026-09-25T10:21:01", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "NVO290119C00050000", "bid": 5.1, "bid_size": 1256.0, "ask": 5.9, "ask_size": 528.0, "iv": 0.3893, "open_interest": 790.0, "volume": 39.0, "delta": 0.4988, "gamma": 0.0202, "vega": 0.2149, "theta": -0.0044, "rho": 0.276, "theo": 5.6834, "change": -0.02, "open": 5.75, "high": 5.78, "low": 5.65, "tick": "no_change", "last_trade_price": 5.73, "last_trade_time": "2026-10-02T15:31:37", "percent_change": -0.347826, "prev_day_close": 5.72500014305115}, {"option": "NVO290119P00050000", "bid": 15.0, "bid_size": 722.0, "ask": 15.95, "ask_size": 237.0, "iv": 0.3906, "open_interest": 21.0, "volume": 20.0, "delta": -0.6052, "gamma": 0.0235, "vega": 0.1958, "theta": -0.004, "rho": -0.4639, "theo": 15.6167, "change": 0.1, "open": 15.65, "high": 15.65, "low": 15.5, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-10-02T14:17:13", "percent_change": 0.64935, "prev_day_close": 15.7750000953674}, {"option": "NVO290119C00052500", "bid": 4.75, "bid_size": 731.0, "ask": 5.4, "ask_size": 712.0, "iv": 0.3942, "open_interest": 13.0, "volume": 0.0, "delta": 0.4664, "gamma": 0.02, "vega": 0.2133, "theta": -0.0044, "rho": 0.2609, "theo": 5.1776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.51, "last_trade_time": "2026-09-30T09:37:34", "percent_change": 0.0, "prev_day_close": 5.17499995231628}, {"option": "NVO290119P00052500", "bid": 17.05, "bid_size": 621.0, "ask": 18.0, "ask_size": 490.0, "iv": 0.3984, "open_interest": 1.0, "volume": 0.0, "delta": -0.6464, "gamma": 0.0235, "vega": 0.1882, "theta": -0.0038, "rho": -0.4697, "theo": 17.5361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.65, "last_trade_time": "2026-09-21T09:47:45", "percent_change": 0.0, "prev_day_close": 17.5249996185303}, {"option": "NVO290119C00055000", "bid": 4.5, "bid_size": 145.0, "ask": 4.95, "ask_size": 800.0, "iv": 0.4002, "open_interest": 23.0, "volume": 1.0, "delta": 0.4361, "gamma": 0.0196, "vega": 0.2107, "theta": -0.0044, "rho": 0.2466, "theo": 4.7274, "change": -0.15, "open": 4.65, "high": 4.65, "low": 4.65, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-10-02T12:30:52", "percent_change": -3.125, "prev_day_close": 4.72499990463257}, {"option": "NVO290119P00055000", "bid": 19.35, "bid_size": 312.0, "ask": 19.95, "ask_size": 268.0, "iv": 0.407, "open_interest": 0.0, "volume": 0.0, "delta": -0.685, "gamma": 0.0231, "vega": 0.1781, "theta": -0.0035, "rho": -0.4691, "theo": 19.5322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6500005722046}, {"option": "NVO290119C00060000", "bid": 3.75, "bid_size": 214.0, "ask": 4.1, "ask_size": 528.0, "iv": 0.4013, "open_interest": 88.0, "volume": 1.0, "delta": 0.382, "gamma": 0.0188, "vega": 0.2031, "theta": -0.0044, "rho": 0.2195, "theo": 3.969, "change": 0.025, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-02T11:25:29", "percent_change": 0.628933, "prev_day_close": 3.94999992847443}, {"option": "NVO290119P00060000", "bid": 23.15, "bid_size": 558.0, "ask": 24.4, "ask_size": 479.0, "iv": 0.4073, "open_interest": 0.0, "volume": 0.0, "delta": -0.7563, "gamma": 0.023, "vega": 0.1553, "theta": -0.0027, "rho": -0.4552, "theo": 23.7153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.7749996185303}, {"option": "NVO290119C00065000", "bid": 3.15, "bid_size": 110.0, "ask": 3.5, "ask_size": 726.0, "iv": 0.4049, "open_interest": 370.0, "volume": 46.0, "delta": 0.3356, "gamma": 0.0177, "vega": 0.1935, "theta": -0.0042, "rho": 0.1951, "theo": 3.3627, "change": -0.025, "open": 3.4, "high": 3.5, "low": 3.25, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-02T15:48:23", "percent_change": -0.709219, "prev_day_close": 3.47500002384186}, {"option": "NVO290119P00065000", "bid": 28.05, "bid_size": 144.0, "ask": 28.5, "ask_size": 32.0, "iv": 0.4188, "open_interest": 13.0, "volume": 6.0, "delta": -0.8304, "gamma": 0.0267, "vega": 0.1249, "theta": -0.0031, "rho": -0.377, "theo": 28.125, "change": 0.25, "open": 27.98, "high": 28.1, "low": 27.98, "tick": "up", "last_trade_price": 28.1, "last_trade_time": "2026-10-02T11:58:44", "percent_change": 0.897668, "prev_day_close": 28.2749996185303}], "symbol": "NVO", "security_type": "stock", "exchange_id": 3, "current_price": 36.8741, "price_change": -0.44, "price_change_percent": -1.179, "bid": 36.87, "ask": 36.89, "bid_size": 2500, "ask_size": 1200, "open": 37.64, "high": 37.65, "low": 37.17, "close": 37.32, "prev_day_close": 37.32, "volume": 10242856, "iv30": 36.88, "iv30_change": 4.527, "iv30_change_percent": 13.9925, "seqno": 604466321, "last_trade_time": "2026-10-02T15:59:59", "tick": "down"}, "symbol": "NVO"}