{"timestamp": "2026-11-09 23:51:23", "data": {"options": [{"option": "NVT261120C00050000", "bid": 62.3, "bid_size": 6.0, "ask": 65.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0094, "rho": 0.0005, "theo": 64.4218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.8500003814697}, {"option": "NVT261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 8.0, "iv": 3.0905, "open_interest": 1.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0002, "vega": 0.0017, "theta": -0.0122, "rho": -0.0001, "theo": 0.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-07-14T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NVT261120C00055000", "bid": 57.3, "bid_size": 5.0, "ask": 60.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0004, "vega": 0.0011, "theta": -0.0118, "rho": 0.002, "theo": 59.4257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.8000011444092}, {"option": "NVT261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 2.7913, "open_interest": 1.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0004, "vega": 0.0024, "theta": -0.016, "rho": -0.0002, "theo": 0.0452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-07-14T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NVT261120C00060000", "bid": 52.3, "bid_size": 5.0, "ask": 55.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0006, "vega": 0.0018, "theta": -0.017, "rho": 0.0029, "theo": 54.4346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.37, "last_trade_time": "2026-10-23T15:36:54", "percent_change": 0.0, "prev_day_close": 46.8500003814697}, {"option": "NVT261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 2.5036, "open_interest": 1.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0006, "vega": 0.0034, "theta": -0.0209, "rho": -0.0003, "theo": 0.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-07-14T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NVT261120C00065000", "bid": 47.3, "bid_size": 5.0, "ask": 50.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.001, "vega": 0.0034, "theta": -0.0247, "rho": 0.0052, "theo": 49.4527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.75, "last_trade_time": "2026-01-05T09:43:42", "percent_change": 0.0, "prev_day_close": 41.8500003814697}, {"option": "NVT261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 2.2384, "open_interest": 0.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0008, "vega": 0.0048, "theta": -0.0277, "rho": -0.0004, "theo": 0.0891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NVT261120C00070000", "bid": 42.4, "bid_size": 1.0, "ask": 45.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0014, "vega": 0.0056, "theta": -0.0348, "rho": 0.0074, "theo": 44.4844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.0, "last_trade_time": "2026-07-30T09:37:57", "percent_change": 0.0, "prev_day_close": 37.0499992370606}, {"option": "NVT261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1.0, "iv": 1.9575, "open_interest": 12.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0013, "vega": 0.0067, "theta": -0.0369, "rho": -0.0006, "theo": 0.1283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.56, "last_trade_time": "2026-03-12T15:06:48", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "NVT261120C00075000", "bid": 37.4, "bid_size": 5.0, "ask": 40.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.002, "vega": 0.0085, "theta": -0.0482, "rho": 0.0097, "theo": 39.5373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.5, "last_trade_time": "2026-08-07T10:00:51", "percent_change": 0.0, "prev_day_close": 32.0999994277954}, {"option": "NVT261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 1.7601, "open_interest": 11.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.0019, "vega": 0.0096, "theta": -0.0494, "rho": -0.0009, "theo": 0.188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-05T13:48:08", "percent_change": 0.0, "prev_day_close": 0.7249999884516}, {"option": "NVT261120C00080000", "bid": 32.5, "bid_size": 6.0, "ask": 35.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.971, "gamma": 0.0031, "vega": 0.0128, "theta": -0.0652, "rho": 0.0122, "theo": 34.6234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.5, "last_trade_time": "2025-10-23T14:10:59", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "NVT261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 41.0, "iv": 1.4935, "open_interest": 22.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.003, "vega": 0.0136, "theta": -0.0663, "rho": -0.0013, "theo": 0.2806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-06T15:52:40", "percent_change": 0.0, "prev_day_close": 1.45000000298023}, {"option": "NVT261120C00085000", "bid": 27.6, "bid_size": 10.0, "ask": 31.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9546, "gamma": 0.0047, "vega": 0.0186, "theta": -0.088, "rho": 0.0145, "theo": 29.7637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.62, "last_trade_time": "2026-10-14T14:52:24", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "NVT261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 42.0, "iv": 1.3653, "open_interest": 63.0, "volume": 0.0, "delta": -0.0463, "gamma": 0.0045, "vega": 0.0193, "theta": -0.0888, "rho": -0.002, "theo": 0.4265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-05T15:49:28", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "NVT261120C00090000", "bid": 22.9, "bid_size": 17.0, "ask": 25.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.9292, "gamma": 0.007, "vega": 0.0264, "theta": -0.1173, "rho": 0.0165, "theo": 24.9918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.7, "last_trade_time": "2026-05-28T09:59:31", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "NVT261120P00090000", "bid": 0.15, "bid_size": 4.0, "ask": 0.9, "ask_size": 26.0, "iv": 1.009, "open_interest": 30.0, "volume": 1.0, "delta": -0.0714, "gamma": 0.0069, "vega": 0.0271, "theta": -0.1181, "rho": -0.0031, "theo": 0.6592, "change": -0.8, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T10:08:55", "percent_change": -53.3333, "prev_day_close": 1.5}, {"option": "NVT261120C00092500", "bid": 21.2, "bid_size": 10.0, "ask": 23.5, "ask_size": 10.0, "iv": 0.85, "open_interest": 0.0, "volume": 0.0, "delta": 0.9117, "gamma": 0.0085, "vega": 0.0314, "theta": -0.1347, "rho": 0.0177, "theo": 22.6548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "NVT261120P00092500", "bid": 0.6, "bid_size": 5.0, "ask": 1.3, "ask_size": 30.0, "iv": 0.9974, "open_interest": 31.0, "volume": 1.0, "delta": -0.0886, "gamma": 0.0084, "vega": 0.0319, "theta": -0.1354, "rho": -0.0039, "theo": 0.8242, "change": -1.025, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T12:47:29", "percent_change": -59.4203, "prev_day_close": 1.72500002384186}, {"option": "NVT261120C00095000", "bid": 18.4, "bid_size": 11.0, "ask": 21.7, "ask_size": 10.0, "iv": 0.8176, "open_interest": 6.0, "volume": 0.0, "delta": 0.8902, "gamma": 0.0103, "vega": 0.0368, "theta": -0.1537, "rho": 0.0183, "theo": 20.3627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.3, "last_trade_time": "2026-10-30T11:11:26", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "NVT261120P00095000", "bid": 0.8, "bid_size": 3.0, "ask": 1.1, "ask_size": 1.0, "iv": 0.9026, "open_interest": 32.0, "volume": 0.0, "delta": -0.11, "gamma": 0.0102, "vega": 0.0374, "theta": -0.1544, "rho": -0.0048, "theo": 1.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-05T10:23:59", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "NVT261120C00097500", "bid": 16.7, "bid_size": 16.0, "ask": 19.8, "ask_size": 13.0, "iv": 0.9224, "open_interest": 7.0, "volume": 0.0, "delta": 0.8639, "gamma": 0.0123, "vega": 0.0431, "theta": -0.1741, "rho": 0.019, "theo": 18.1277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.2, "last_trade_time": "2026-10-30T12:46:16", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "NVT261120P00097500", "bid": 0.5, "bid_size": 37.0, "ask": 1.85, "ask_size": 54.0, "iv": 0.8648, "open_interest": 55.0, "volume": 0.0, "delta": -0.1361, "gamma": 0.0122, "vega": 0.0434, "theta": -0.1747, "rho": -0.006, "theo": 1.3001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-05T10:27:01", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "NVT261120C00100000", "bid": 14.0, "bid_size": 22.0, "ask": 16.9, "ask_size": 19.0, "iv": 0.7432, "open_interest": 47.0, "volume": 1.0, "delta": 0.8319, "gamma": 0.0146, "vega": 0.0497, "theta": -0.1952, "rho": 0.0194, "theo": 15.9637, "change": 4.33, "open": 14.78, "high": 14.78, "low": 14.78, "tick": "up", "last_trade_price": 14.78, "last_trade_time": "2026-11-09T10:19:24", "percent_change": 41.4354, "prev_day_close": 10.4499998092651}, {"option": "NVT261120P00100000", "bid": 0.8, "bid_size": 37.0, "ask": 2.3, "ask_size": 105.0, "iv": 0.8473, "open_interest": 217.0, "volume": 2.0, "delta": -0.1679, "gamma": 0.0145, "vega": 0.0499, "theta": -0.1957, "rho": -0.0074, "theo": 1.6374, "change": -1.75, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T11:37:55", "percent_change": -50.0, "prev_day_close": 3.5}, {"option": "NVT261120C00105000", "bid": 10.0, "bid_size": 28.0, "ask": 13.0, "ask_size": 15.0, "iv": 0.745, "open_interest": 8.0, "volume": 0.0, "delta": 0.7485, "gamma": 0.0197, "vega": 0.063, "theta": -0.2361, "rho": 0.0193, "theo": 11.9212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.07, "last_trade_time": "2026-11-06T12:27:15", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "NVT261120P00105000", "bid": 1.55, "bid_size": 38.0, "ask": 4.1, "ask_size": 90.0, "iv": 0.8489, "open_interest": 107.0, "volume": 0.0, "delta": -0.251, "gamma": 0.0196, "vega": 0.0633, "theta": -0.2362, "rho": -0.0111, "theo": 2.5966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.37, "last_trade_time": "2026-11-06T15:11:11", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "NVT261120C00110000", "bid": 6.7, "bid_size": 104.0, "ask": 9.2, "ask_size": 28.0, "iv": 0.7105, "open_interest": 307.0, "volume": 1.0, "delta": 0.6381, "gamma": 0.0244, "vega": 0.0743, "theta": -0.2657, "rho": 0.0179, "theo": 8.3963, "change": 3.14, "open": 8.04, "high": 8.04, "low": 8.04, "tick": "up", "last_trade_price": 8.04, "last_trade_time": "2026-11-09T12:00:24", "percent_change": 64.0816, "prev_day_close": 4.90000009536743}, {"option": "NVT261120P00110000", "bid": 3.5, "bid_size": 18.0, "ask": 5.2, "ask_size": 53.0, "iv": 0.8082, "open_interest": 223.0, "volume": 1.0, "delta": -0.361, "gamma": 0.0243, "vega": 0.0744, "theta": -0.2652, "rho": -0.0162, "theo": 4.0716, "change": -0.65, "open": 7.4, "high": 7.4, "low": 7.4, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-11-09T09:51:00", "percent_change": -8.07453, "prev_day_close": 8.04999995231628}, {"option": "NVT261120C00115000", "bid": 3.9, "bid_size": 95.0, "ask": 6.3, "ask_size": 37.0, "iv": 0.6838, "open_interest": 266.0, "volume": 21.0, "delta": 0.5075, "gamma": 0.027, "vega": 0.0792, "theta": -0.2721, "rho": 0.0154, "theo": 5.542, "change": 2.125, "open": 3.7, "high": 5.3, "low": 3.5, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-09T13:56:30", "percent_change": 69.1057, "prev_day_close": 3.07500004768372}, {"option": "NVT261120P00115000", "bid": 5.1, "bid_size": 41.0, "ask": 7.7, "ask_size": 85.0, "iv": 0.7629, "open_interest": 608.0, "volume": 0.0, "delta": -0.4912, "gamma": 0.0269, "vega": 0.0791, "theta": -0.2712, "rho": -0.0222, "theo": 6.2159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.12, "last_trade_time": "2026-11-06T12:24:08", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "NVT261120C00120000", "bid": 1.9, "bid_size": 64.0, "ask": 3.8, "ask_size": 10.0, "iv": 0.6412, "open_interest": 183.0, "volume": 11.0, "delta": 0.3736, "gamma": 0.0264, "vega": 0.0752, "theta": -0.2504, "rho": 0.012, "theo": 3.4349, "change": 1.6, "open": 2.5, "high": 3.4, "low": 2.5, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T14:38:34", "percent_change": 88.8889, "prev_day_close": 1.79999995231628}, {"option": "NVT261120P00120000", "bid": 7.4, "bid_size": 48.0, "ask": 10.0, "ask_size": 45.0, "iv": 0.6654, "open_interest": 189.0, "volume": 0.0, "delta": -0.6247, "gamma": 0.0263, "vega": 0.0751, "theta": -0.2491, "rho": -0.0287, "theo": 9.1056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.59, "last_trade_time": "2026-11-06T15:09:03", "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "NVT261120C00125000", "bid": 1.3, "bid_size": 28.0, "ask": 2.25, "ask_size": 11.0, "iv": 0.671, "open_interest": 130.0, "volume": 19.0, "delta": 0.2557, "gamma": 0.0226, "vega": 0.0639, "theta": -0.2076, "rho": 0.0085, "theo": 2.0231, "change": 0.9, "open": 1.53, "high": 2.05, "low": 1.17, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T14:36:30", "percent_change": 90.0, "prev_day_close": 1.00000002980232}, {"option": "NVT261120P00125000", "bid": 11.5, "bid_size": 32.0, "ask": 14.1, "ask_size": 62.0, "iv": 0.7279, "open_interest": 680.0, "volume": 0.0, "delta": -0.7423, "gamma": 0.0226, "vega": 0.0638, "theta": -0.2058, "rho": -0.0348, "theo": 12.6888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.46, "last_trade_time": "2026-11-05T10:07:13", "percent_change": 0.0, "prev_day_close": 19.5999994277954}, {"option": "NVT261120C00130000", "bid": 0.25, "bid_size": 44.0, "ask": 2.25, "ask_size": 12.0, "iv": 0.6214, "open_interest": 195.0, "volume": 6.0, "delta": 0.1652, "gamma": 0.0175, "vega": 0.0494, "theta": -0.1575, "rho": 0.0057, "theo": 1.1532, "change": 0.52, "open": 1.0, "high": 1.02, "low": 1.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-11-09T10:19:12", "percent_change": 104.0, "prev_day_close": 0.500000014901161}, {"option": "NVT261120P00130000", "bid": 14.9, "bid_size": 34.0, "ask": 18.1, "ask_size": 43.0, "iv": 0.6426, "open_interest": 91.0, "volume": 0.0, "delta": -0.8326, "gamma": 0.0175, "vega": 0.0494, "theta": -0.1554, "rho": -0.0399, "theo": 16.8128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.11, "last_trade_time": "2026-11-06T10:47:07", "percent_change": 0.0, "prev_day_close": 24.0999994277954}, {"option": "NVT261120C00135000", "bid": 0.15, "bid_size": 81.0, "ask": 0.9, "ask_size": 50.0, "iv": 0.6796, "open_interest": 1484.0, "volume": 13.0, "delta": 0.1028, "gamma": 0.0125, "vega": 0.0356, "theta": -0.1121, "rho": 0.0036, "theo": 0.6482, "change": 0.2, "open": 0.5, "high": 0.67, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T13:09:00", "percent_change": 66.6667, "prev_day_close": 0.300000000745058}, {"option": "NVT261120P00135000", "bid": 19.5, "bid_size": 47.0, "ask": 23.1, "ask_size": 67.0, "iv": 0.7161, "open_interest": 454.0, "volume": 1.0, "delta": -0.8949, "gamma": 0.0125, "vega": 0.0356, "theta": -0.1095, "rho": -0.0439, "theo": 21.3006, "change": -7.1, "open": 21.7, "high": 21.7, "low": 21.7, "tick": "down", "last_trade_price": 21.7, "last_trade_time": "2026-11-09T14:34:48", "percent_change": -24.6528, "prev_day_close": 28.8000001907349}, {"option": "NVT261120C00140000", "bid": 0.05, "bid_size": 76.0, "ask": 0.75, "ask_size": 100.0, "iv": 0.7414, "open_interest": 523.0, "volume": 1.0, "delta": 0.0627, "gamma": 0.0085, "vega": 0.0245, "theta": -0.0765, "rho": 0.0022, "theo": 0.3642, "change": 0.32, "open": 0.62, "high": 0.62, "low": 0.62, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T15:52:25", "percent_change": 106.667, "prev_day_close": 0.300000011920929}, {"option": "NVT261120P00140000", "bid": 24.4, "bid_size": 19.0, "ask": 27.8, "ask_size": 34.0, "iv": 0.7624, "open_interest": 77.0, "volume": 0.0, "delta": -0.9349, "gamma": 0.0085, "vega": 0.0245, "theta": -0.0734, "rho": -0.0469, "theo": 26.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-11-06T09:57:45", "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "NVT261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 33.0, "iv": 0.8689, "open_interest": 754.0, "volume": 0.0, "delta": 0.038, "gamma": 0.0056, "vega": 0.0164, "theta": -0.0509, "rho": 0.0014, "theo": 0.2065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T11:49:09", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "NVT261120P00145000", "bid": 29.0, "bid_size": 10.0, "ask": 32.3, "ask_size": 11.0, "iv": 0.5118, "open_interest": 22.0, "volume": 0.0, "delta": -0.9596, "gamma": 0.0056, "vega": 0.0164, "theta": -0.0473, "rho": -0.0491, "theo": 30.8438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.3, "last_trade_time": "2026-11-06T10:52:18", "percent_change": 0.0, "prev_day_close": 38.6000003814697}, {"option": "NVT261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.7079, "open_interest": 2037.0, "volume": 10.0, "delta": 0.023, "gamma": 0.0036, "vega": 0.0109, "theta": -0.0334, "rho": 0.0008, "theo": 0.1188, "change": -0.525, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T09:35:14", "percent_change": -84.0, "prev_day_close": 0.625}, {"option": "NVT261120P00150000", "bid": 34.2, "bid_size": 15.0, "ask": 37.6, "ask_size": 10.0, "iv": 0.8639, "open_interest": 12.0, "volume": 0.0, "delta": -0.9745, "gamma": 0.0036, "vega": 0.0109, "theta": -0.0294, "rho": -0.0505, "theo": 35.7484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.8, "last_trade_time": "2026-11-06T12:36:44", "percent_change": 0.0, "prev_day_close": 43.6500015258789}, {"option": "NVT261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 24.0, "iv": 1.0922, "open_interest": 146.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.0023, "vega": 0.0072, "theta": -0.0219, "rho": 0.0005, "theo": 0.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:06:55", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NVT261120P00155000", "bid": 39.1, "bid_size": 10.0, "ask": 42.5, "ask_size": 10.0, "iv": 0.8829, "open_interest": 19.0, "volume": 2.0, "delta": -0.9835, "gamma": 0.0023, "vega": 0.0072, "theta": -0.0173, "rho": -0.051, "theo": 40.6916, "change": -7.55, "open": 41.63, "high": 41.63, "low": 41.15, "tick": "down", "last_trade_price": 41.15, "last_trade_time": "2026-11-09T14:35:01", "percent_change": -15.5031, "prev_day_close": 48.7000007629394}, {"option": "NVT261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.8482, "open_interest": 141.0, "volume": 4.0, "delta": 0.0087, "gamma": 0.0015, "vega": 0.0047, "theta": -0.0143, "rho": 0.0003, "theo": 0.0414, "change": -1.025, "open": 0.01, "high": 0.25, "low": 0.01, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:06:36", "percent_change": -95.3488, "prev_day_close": 1.07500004768372}, {"option": "NVT261120P00160000", "bid": 44.1, "bid_size": 10.0, "ask": 47.3, "ask_size": 10.0, "iv": 0.8619, "open_interest": 4.0, "volume": 0.0, "delta": -0.989, "gamma": 0.0015, "vega": 0.0048, "theta": -0.0093, "rho": -0.0504, "theo": 45.6562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.3, "last_trade_time": "2026-11-05T10:08:44", "percent_change": 0.0, "prev_day_close": 53.5500011444092}, {"option": "NVT261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 26.0, "iv": 1.2023, "open_interest": 134.0, "volume": 9.0, "delta": 0.0054, "gamma": 0.001, "vega": 0.0031, "theta": -0.0094, "rho": 0.0002, "theo": 0.0251, "change": -0.4, "open": 0.3, "high": 0.3, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:26:55", "percent_change": -88.8889, "prev_day_close": 0.449999988079071}, {"option": "NVT261120P00165000", "bid": 49.3, "bid_size": 10.0, "ask": 52.0, "ask_size": 10.0, "iv": 0.8516, "open_interest": 0.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.001, "vega": 0.0032, "theta": -0.0039, "rho": -0.0489, "theo": 50.6329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.93, "last_trade_time": "2026-11-04T12:15:10", "percent_change": 0.0, "prev_day_close": 58.6500015258789}, {"option": "NVT261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.8623, "open_interest": 1810.0, "volume": 5.0, "delta": 0.0034, "gamma": 0.0006, "vega": 0.0021, "theta": -0.0062, "rho": 0.0001, "theo": 0.0154, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T14:47:14", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "NVT261120P00170000", "bid": 54.3, "bid_size": 4.0, "ask": 57.0, "ask_size": 10.0, "iv": 0.925, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0007, "vega": 0.0022, "theta": -0.0004, "rho": -0.0461, "theo": 55.6169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.59, "last_trade_time": "2026-10-29T10:06:42", "percent_change": 0.0, "prev_day_close": 63.5500011444092}, {"option": "NVT261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 0.9173, "open_interest": 679.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0004, "vega": 0.0014, "theta": -0.0042, "rho": 0.0001, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T10:19:26", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NVT261120P00175000", "bid": 59.3, "bid_size": 10.0, "ask": 62.0, "ask_size": 10.0, "iv": 0.9947, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0005, "vega": 0.0015, "theta": 0.0, "rho": -0.0417, "theo": 60.6053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.56, "last_trade_time": "2026-08-19T09:52:31", "percent_change": 0.0, "prev_day_close": 68.6500015258789}, {"option": "NVT261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 0.9703, "open_interest": 505.0, "volume": 20.0, "delta": 0.0014, "gamma": 0.0003, "vega": 0.0009, "theta": -0.0028, "rho": 0.0, "theo": 0.0061, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:19:17", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "NVT261120P00180000", "bid": 64.3, "bid_size": 10.0, "ask": 67.0, "ask_size": 10.0, "iv": 1.0612, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0004, "vega": 0.001, "theta": 0.0, "rho": -0.036, "theo": 65.5967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.7, "last_trade_time": "2026-09-29T14:39:04", "percent_change": 0.0, "prev_day_close": 73.0999984741211}, {"option": "NVT261120C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 26.0, "iv": 1.6442, "open_interest": 91.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0019, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T14:49:21", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NVT261120P00185000", "bid": 69.3, "bid_size": 10.0, "ask": 72.0, "ask_size": 5.0, "iv": 1.1248, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0003, "vega": 0.0007, "theta": 0.0, "rho": -0.0298, "theo": 70.5904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.7, "last_trade_time": "2026-10-12T13:33:27", "percent_change": 0.0, "prev_day_close": 78.6000022888184}, {"option": "NVT261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 12.0, "iv": 1.3923, "open_interest": 80.0, "volume": 21.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0013, "rho": 0.0, "theo": 0.0026, "change": -1.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:37:01", "percent_change": -95.3488, "prev_day_close": 1.07500004768372}, {"option": "NVT261120P00190000", "bid": 74.3, "bid_size": 10.0, "ask": 77.0, "ask_size": 10.0, "iv": 1.186, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0002, "vega": 0.0005, "theta": 0.0, "rho": -0.0221, "theo": 75.5857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.5, "last_trade_time": "2026-09-16T11:13:51", "percent_change": 0.0, "prev_day_close": 83.5499992370606}, {"option": "NVT261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 33.0, "iv": 1.8984, "open_interest": 15.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0009, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T13:46:19", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NVT261120P00195000", "bid": 79.0, "bid_size": 10.0, "ask": 82.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0002, "vega": 0.0003, "theta": 0.0, "rho": -0.0124, "theo": 80.5826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.57, "last_trade_time": "2026-07-28T10:26:00", "percent_change": 0.0, "prev_day_close": 88.4500007629394}, {"option": "NVT261120C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 5.0, "iv": 1.9268, "open_interest": 486.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-28T14:36:45", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NVT261120P00200000", "bid": 83.9, "bid_size": 5.0, "ask": 87.7, "ask_size": 5.0, "iv": 1.504, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0002, "vega": 0.0002, "theta": 0.0, "rho": -0.0057, "theo": 85.5809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.9, "last_trade_time": "2026-10-14T14:32:48", "percent_change": 0.0, "prev_day_close": 93.4500007629394}, {"option": "NVT261120C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 5.0, "iv": 2.0518, "open_interest": 170.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T15:57:15", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NVT261120P00210000", "bid": 94.1, "bid_size": 5.0, "ask": 97.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 95.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.450000762939}, {"option": "NVT261120C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 1.3377, "open_interest": 828.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T13:46:35", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NVT261120P00220000", "bid": 103.9, "bid_size": 5.0, "ask": 107.7, "ask_size": 5.0, "iv": 1.7254, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 105.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.550003051758}, {"option": "NVT261120C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.417, "open_interest": 651.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 0.05, "last_trade_time": "2026-11-06T11:20:27", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NVT261120P00230000", "bid": 113.9, "bid_size": 5.0, "ask": 117.0, "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": 115.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.5}, {"option": "NVT261120C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.4923, "open_interest": 49.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-15T09:35:30", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NVT261120P00240000", "bid": 123.7, "bid_size": 5.0, "ask": 127.7, "ask_size": 5.0, "iv": 1.7958, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 125.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.5}, {"option": "NVT261120C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 2.5264, "open_interest": 28.0, "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": 1.1, "last_trade_time": "2026-09-09T12:24:32", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NVT261120P00250000", "bid": 134.1, "bid_size": 5.0, "ask": 137.5, "ask_size": 5.0, "iv": 2.0164, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 135.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.299995422363}, {"option": "NVT261120C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 4.0, "iv": 1.8168, "open_interest": 12.0, "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": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-13T10:15:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NVT261120P00260000", "bid": 144.0, "bid_size": 5.0, "ask": 147.2, "ask_size": 5.0, "iv": 1.7181, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 145.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.450004577637}, {"option": "NVT261218C00055000", "bid": 57.6, "bid_size": 5.0, "ask": 61.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.001, "vega": 0.0161, "theta": -0.0178, "rho": 0.0454, "theo": 59.7664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.1000003814697}, {"option": "NVT261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 8.0, "iv": 1.4973, "open_interest": 1.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.001, "vega": 0.016, "theta": -0.0232, "rho": -0.0024, "theo": 0.3036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T14:00:08", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "NVT261218C00060000", "bid": 52.6, "bid_size": 5.0, "ask": 55.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0014, "vega": 0.0208, "theta": -0.023, "rho": 0.0538, "theo": 54.8773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.1999988555908}, {"option": "NVT261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 8.0, "iv": 1.3578, "open_interest": 0.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0014, "vega": 0.0207, "theta": -0.028, "rho": -0.0032, "theo": 0.3955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "NVT261218C00065000", "bid": 47.8, "bid_size": 1.0, "ask": 51.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0018, "vega": 0.0266, "theta": -0.0292, "rho": 0.0612, "theo": 50.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "NVT261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 8.0, "iv": 1.2275, "open_interest": 0.0, "volume": 0.0, "delta": -0.0315, "gamma": 0.0018, "vega": 0.0265, "theta": -0.0338, "rho": -0.0043, "theo": 0.5199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "NVT261218C00070000", "bid": 43.0, "bid_size": 6.0, "ask": 46.1, "ask_size": 5.0, "iv": 0.5883, "open_interest": 0.0, "volume": 0.0, "delta": 0.9555, "gamma": 0.0025, "vega": 0.034, "theta": -0.0365, "rho": 0.0679, "theo": 45.214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5999984741211}, {"option": "NVT261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 7.0, "iv": 1.1105, "open_interest": 0.0, "volume": 0.0, "delta": -0.0425, "gamma": 0.0025, "vega": 0.0339, "theta": -0.0408, "rho": -0.0058, "theo": 0.6891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "NVT261218C00075000", "bid": 38.2, "bid_size": 5.0, "ask": 41.4, "ask_size": 6.0, "iv": 0.6977, "open_interest": 0.0, "volume": 0.0, "delta": 0.9405, "gamma": 0.0034, "vega": 0.0431, "theta": -0.0452, "rho": 0.0731, "theo": 40.4687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0999994277954}, {"option": "NVT261218P00075000", "bid": 0.05, "bid_size": 6.0, "ask": 2.8, "ask_size": 19.0, "iv": 1.013, "open_interest": 1.0, "volume": 0.0, "delta": -0.0574, "gamma": 0.0034, "vega": 0.0431, "theta": -0.0491, "rho": -0.0078, "theo": 0.9206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-11-05T10:15:39", "percent_change": 0.0, "prev_day_close": 1.27499994635582}, {"option": "NVT261218C00080000", "bid": 34.1, "bid_size": 10.0, "ask": 36.5, "ask_size": 10.0, "iv": 0.7504, "open_interest": 0.0, "volume": 0.0, "delta": 0.9205, "gamma": 0.0045, "vega": 0.0543, "theta": -0.0553, "rho": 0.0769, "theo": 35.8106, "change": 0.0, "open": 0.0, "high": 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": "NVT261218P00080000", "bid": 0.7, "bid_size": 11.0, "ask": 1.75, "ask_size": 16.0, "iv": 0.8544, "open_interest": 1.0, "volume": 0.0, "delta": -0.0774, "gamma": 0.0045, "vega": 0.0544, "theta": -0.0588, "rho": -0.0104, "theo": 1.2382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-05T14:41:35", "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "NVT261218C00085000", "bid": 29.7, "bid_size": 16.0, "ask": 32.0, "ask_size": 11.0, "iv": 0.7455, "open_interest": 0.0, "volume": 0.0, "delta": 0.8938, "gamma": 0.0059, "vega": 0.0676, "theta": -0.0667, "rho": 0.0792, "theo": 31.272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0999994277954}, {"option": "NVT261218P00085000", "bid": 0.9, "bid_size": 15.0, "ask": 3.1, "ask_size": 45.0, "iv": 0.8585, "open_interest": 8.0, "volume": 4.0, "delta": -0.1042, "gamma": 0.0059, "vega": 0.0678, "theta": -0.0697, "rho": -0.0141, "theo": 1.6762, "change": -0.95, "open": 1.85, "high": 1.85, "low": 1.45, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T15:28:28", "percent_change": -39.5833, "prev_day_close": 2.39999997615814}, {"option": "NVT261218C00090000", "bid": 25.3, "bid_size": 17.0, "ask": 27.7, "ask_size": 12.0, "iv": 0.7227, "open_interest": 1.0, "volume": 0.0, "delta": 0.8589, "gamma": 0.0076, "vega": 0.0829, "theta": -0.079, "rho": 0.08, "theo": 26.8961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.17, "last_trade_time": "2026-10-14T14:52:24", "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "NVT261218P00090000", "bid": 1.65, "bid_size": 10.0, "ask": 3.6, "ask_size": 16.0, "iv": 0.8134, "open_interest": 3.0, "volume": 2.0, "delta": -0.1392, "gamma": 0.0076, "vega": 0.083, "theta": -0.0816, "rho": -0.0187, "theo": 2.2768, "change": -0.99, "open": 2.67, "high": 2.67, "low": 2.26, "tick": "down", "last_trade_price": 2.26, "last_trade_time": "2026-11-09T15:57:14", "percent_change": -30.4615, "prev_day_close": 3.25}, {"option": "NVT261218C00092500", "bid": 23.2, "bid_size": 16.0, "ask": 25.6, "ask_size": 12.0, "iv": 0.7107, "open_interest": 0.0, "volume": 0.0, "delta": 0.8379, "gamma": 0.0086, "vega": 0.0911, "theta": -0.0853, "rho": 0.0797, "theo": 24.7855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "NVT261218P00092500", "bid": 1.6, "bid_size": 15.0, "ask": 3.9, "ask_size": 16.0, "iv": 0.7646, "open_interest": 0.0, "volume": 0.0, "delta": -0.1603, "gamma": 0.0086, "vega": 0.0912, "theta": -0.0878, "rho": -0.0214, "theo": 2.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "NVT261218C00095000", "bid": 21.2, "bid_size": 20.0, "ask": 23.6, "ask_size": 12.0, "iv": 0.703, "open_interest": 0.0, "volume": 0.0, "delta": 0.8142, "gamma": 0.0096, "vega": 0.0994, "theta": -0.0916, "rho": 0.0791, "theo": 22.7369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "NVT261218P00095000", "bid": 2.5, "bid_size": 10.0, "ask": 3.5, "ask_size": 19.0, "iv": 0.7278, "open_interest": 12.0, "volume": 1.0, "delta": -0.184, "gamma": 0.0096, "vega": 0.0996, "theta": -0.0939, "rho": -0.0245, "theo": 3.0948, "change": -1.01, "open": 3.54, "high": 3.54, "low": 3.54, "tick": "down", "last_trade_price": 3.54, "last_trade_time": "2026-11-09T11:15:58", "percent_change": -22.1978, "prev_day_close": 4.54999995231628}, {"option": "NVT261218C00097500", "bid": 19.3, "bid_size": 22.0, "ask": 22.0, "ask_size": 16.0, "iv": 0.7119, "open_interest": 0.0, "volume": 0.0, "delta": 0.7879, "gamma": 0.0106, "vega": 0.1079, "theta": -0.0978, "rho": 0.0779, "theo": 20.7581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "NVT261218P00097500", "bid": 2.5, "bid_size": 15.0, "ask": 4.7, "ask_size": 14.0, "iv": 0.7214, "open_interest": 0.0, "volume": 0.0, "delta": -0.2105, "gamma": 0.0106, "vega": 0.108, "theta": -0.0998, "rho": -0.0279, "theo": 3.6055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "NVT261218C00100000", "bid": 17.8, "bid_size": 28.0, "ask": 19.8, "ask_size": 19.0, "iv": 0.7028, "open_interest": 1.0, "volume": 0.0, "delta": 0.7588, "gamma": 0.0116, "vega": 0.116, "theta": -0.1036, "rho": 0.0764, "theo": 18.858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-11-04T11:56:10", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "NVT261218P00100000", "bid": 2.65, "bid_size": 56.0, "ask": 5.1, "ask_size": 178.0, "iv": 0.68, "open_interest": 2017.0, "volume": 5.0, "delta": -0.2397, "gamma": 0.0117, "vega": 0.1164, "theta": -0.1055, "rho": -0.0314, "theo": 4.1944, "change": -2.45, "open": 5.0, "high": 5.0, "low": 3.95, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-11-09T15:44:36", "percent_change": -38.2812, "prev_day_close": 6.39999985694885}, {"option": "NVT261218C00105000", "bid": 14.6, "bid_size": 29.0, "ask": 16.4, "ask_size": 21.0, "iv": 0.6963, "open_interest": 24.0, "volume": 0.0, "delta": 0.6928, "gamma": 0.0136, "vega": 0.131, "theta": -0.1137, "rho": 0.0718, "theo": 15.3266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-06T12:35:36", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "NVT261218P00105000", "bid": 3.8, "bid_size": 26.0, "ask": 7.0, "ask_size": 58.0, "iv": 0.6644, "open_interest": 19.0, "volume": 0.0, "delta": -0.306, "gamma": 0.0137, "vega": 0.1312, "theta": -0.1152, "rho": -0.0396, "theo": 5.6432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-04T15:48:10", "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "NVT261218C00110000", "bid": 11.4, "bid_size": 29.0, "ask": 12.8, "ask_size": 13.0, "iv": 0.6565, "open_interest": 21.0, "volume": 1.0, "delta": 0.6178, "gamma": 0.0152, "vega": 0.1423, "theta": -0.1206, "rho": 0.0656, "theo": 12.1962, "change": 1.7, "open": 10.1, "high": 10.1, "low": 10.1, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-11-09T09:40:38", "percent_change": 20.2381, "prev_day_close": 8.40000009536743}, {"option": "NVT261218P00110000", "bid": 6.9, "bid_size": 10.0, "ask": 9.0, "ask_size": 95.0, "iv": 0.6948, "open_interest": 154.0, "volume": 0.0, "delta": -0.3813, "gamma": 0.0153, "vega": 0.1424, "theta": -0.1216, "rho": -0.049, "theo": 7.5017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-11-06T13:27:46", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "NVT261218C00115000", "bid": 9.1, "bid_size": 12.0, "ask": 10.2, "ask_size": 31.0, "iv": 0.657, "open_interest": 250.0, "volume": 2.0, "delta": 0.5374, "gamma": 0.0163, "vega": 0.1483, "theta": -0.1231, "rho": 0.0582, "theo": 9.5217, "change": 3.85, "open": 9.0, "high": 10.0, "low": 9.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-09T15:17:43", "percent_change": 62.6016, "prev_day_close": 6.15000009536743}, {"option": "NVT261218P00115000", "bid": 8.6, "bid_size": 12.0, "ask": 11.3, "ask_size": 21.0, "iv": 0.6577, "open_interest": 23.0, "volume": 0.0, "delta": -0.4621, "gamma": 0.0164, "vega": 0.1483, "theta": -0.1239, "rho": -0.0587, "theo": 9.8108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-11-06T09:36:30", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "NVT261218C00120000", "bid": 5.7, "bid_size": 135.0, "ask": 8.1, "ask_size": 45.0, "iv": 0.6104, "open_interest": 1833.0, "volume": 3.0, "delta": 0.4562, "gamma": 0.0165, "vega": 0.1481, "theta": -0.1211, "rho": 0.0502, "theo": 7.3065, "change": 1.6, "open": 6.34, "high": 6.85, "low": 6.34, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-11-09T15:39:29", "percent_change": 33.3333, "prev_day_close": 4.79999995231628}, {"option": "NVT261218P00120000", "bid": 11.4, "bid_size": 17.0, "ask": 14.1, "ask_size": 55.0, "iv": 0.6492, "open_interest": 62.0, "volume": 0.0, "delta": -0.544, "gamma": 0.0166, "vega": 0.148, "theta": -0.1215, "rho": -0.0681, "theo": 12.5818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.2, "last_trade_time": "2026-11-05T14:28:53", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "NVT261218C00125000", "bid": 4.7, "bid_size": 35.0, "ask": 6.2, "ask_size": 27.0, "iv": 0.6257, "open_interest": 102.0, "volume": 1.0, "delta": 0.3784, "gamma": 0.016, "vega": 0.1421, "theta": -0.1149, "rho": 0.0422, "theo": 5.5291, "change": 1.75, "open": 5.1, "high": 5.1, "low": 5.1, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T09:48:20", "percent_change": 52.2388, "prev_day_close": 3.35000002384186}, {"option": "NVT261218P00125000", "bid": 15.0, "bid_size": 29.0, "ask": 17.2, "ask_size": 46.0, "iv": 0.6528, "open_interest": 59.0, "volume": 0.0, "delta": -0.6224, "gamma": 0.0162, "vega": 0.1417, "theta": -0.115, "rho": -0.0755, "theo": 15.7939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.9, "last_trade_time": "2026-11-05T11:15:43", "percent_change": 0.0, "prev_day_close": 21.2000007629395}, {"option": "NVT261218C00130000", "bid": 3.9, "bid_size": 3.0, "ask": 4.9, "ask_size": 24.0, "iv": 0.6476, "open_interest": 15.0, "volume": 13.0, "delta": 0.3079, "gamma": 0.0149, "vega": 0.1315, "theta": -0.1056, "rho": 0.0347, "theo": 4.142, "change": 1.25, "open": 3.2, "high": 3.9, "low": 3.2, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T14:36:55", "percent_change": 47.1698, "prev_day_close": 2.64999997615814}, {"option": "NVT261218P00130000", "bid": 18.1, "bid_size": 22.0, "ask": 20.9, "ask_size": 20.0, "iv": 0.6362, "open_interest": 31.0, "volume": 0.0, "delta": -0.6936, "gamma": 0.0151, "vega": 0.1308, "theta": -0.1055, "rho": -0.0817, "theo": 19.3932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.49, "last_trade_time": "2026-11-05T12:39:07", "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "NVT261218C00135000", "bid": 2.2, "bid_size": 19.0, "ask": 3.8, "ask_size": 18.0, "iv": 0.6203, "open_interest": 7.0, "volume": 3.0, "delta": 0.2467, "gamma": 0.0134, "vega": 0.118, "theta": -0.0944, "rho": 0.028, "theo": 3.0834, "change": 1.075, "open": 2.73, "high": 3.0, "low": 2.73, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T15:09:05", "percent_change": 55.8442, "prev_day_close": 1.92499995231628}, {"option": "NVT261218P00135000", "bid": 21.8, "bid_size": 22.0, "ask": 25.3, "ask_size": 13.0, "iv": 0.6461, "open_interest": 22.0, "volume": 1.0, "delta": -0.7558, "gamma": 0.0136, "vega": 0.1168, "theta": -0.094, "rho": -0.0857, "theo": 23.3307, "change": -6.3, "open": 23.9, "high": 23.9, "low": 23.9, "tick": "down", "last_trade_price": 23.9, "last_trade_time": "2026-11-09T14:35:14", "percent_change": -20.8609, "prev_day_close": 30.2000007629394}, {"option": "NVT261218C00140000", "bid": 0.8, "bid_size": 36.0, "ask": 2.8, "ask_size": 20.0, "iv": 0.5795, "open_interest": 23.0, "volume": 0.0, "delta": 0.1953, "gamma": 0.0116, "vega": 0.1032, "theta": -0.0825, "rho": 0.0223, "theo": 2.2886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T13:27:57", "percent_change": 0.0, "prev_day_close": 1.57499992847443}, {"option": "NVT261218P00140000", "bid": 25.8, "bid_size": 22.0, "ask": 28.9, "ask_size": 12.0, "iv": 0.6103, "open_interest": 14.0, "volume": 0.0, "delta": -0.8081, "gamma": 0.0119, "vega": 0.1014, "theta": -0.0819, "rho": -0.087, "theo": 27.5359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.85, "last_trade_time": "2026-11-05T12:39:07", "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "NVT261218C00145000", "bid": 1.3, "bid_size": 10.0, "ask": 2.5, "ask_size": 71.0, "iv": 0.6547, "open_interest": 32.0, "volume": 1.0, "delta": 0.1534, "gamma": 0.0099, "vega": 0.0886, "theta": -0.0708, "rho": 0.0176, "theo": 1.6982, "change": 0.32, "open": 1.47, "high": 1.47, "low": 1.47, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-11-09T15:57:14", "percent_change": 27.8261, "prev_day_close": 1.15000000596046}, {"option": "NVT261218P00145000", "bid": 30.9, "bid_size": 31.0, "ask": 33.9, "ask_size": 61.0, "iv": 0.6825, "open_interest": 130.0, "volume": 0.0, "delta": -0.8511, "gamma": 0.0102, "vega": 0.0861, "theta": -0.0699, "rho": -0.0854, "theo": 31.9493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.86, "last_trade_time": "2026-11-06T12:05:26", "percent_change": 0.0, "prev_day_close": 39.2000007629394}, {"option": "NVT261218C00150000", "bid": 0.7, "bid_size": 41.0, "ask": 1.6, "ask_size": 63.0, "iv": 0.621, "open_interest": 551.0, "volume": 14.0, "delta": 0.12, "gamma": 0.0083, "vega": 0.0749, "theta": -0.06, "rho": 0.0138, "theo": 1.2636, "change": 0.585, "open": 1.1, "high": 1.31, "low": 1.05, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-11-09T15:57:14", "percent_change": 80.6897, "prev_day_close": 0.724999994039536}, {"option": "NVT261218P00150000", "bid": 34.9, "bid_size": 10.0, "ask": 38.0, "ask_size": 10.0, "iv": 0.6264, "open_interest": 36.0, "volume": 0.0, "delta": -0.8856, "gamma": 0.0086, "vega": 0.0716, "theta": -0.0588, "rho": -0.0829, "theo": 36.5209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.9, "last_trade_time": "2026-11-05T10:17:26", "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "NVT261218C00155000", "bid": 0.4, "bid_size": 51.0, "ask": 1.4, "ask_size": 24.0, "iv": 0.635, "open_interest": 76.0, "volume": 11.0, "delta": 0.0935, "gamma": 0.0069, "vega": 0.0627, "theta": -0.0503, "rho": 0.0108, "theo": 0.9426, "change": 0.05, "open": 0.75, "high": 0.75, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T13:36:36", "percent_change": 7.69231, "prev_day_close": 0.650000005960464}, {"option": "NVT261218P00155000", "bid": 39.5, "bid_size": 10.0, "ask": 42.7, "ask_size": 11.0, "iv": 0.6218, "open_interest": 3.0, "volume": 0.0, "delta": -0.9132, "gamma": 0.0072, "vega": 0.0582, "theta": -0.0488, "rho": -0.0786, "theo": 41.211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.3, "last_trade_time": "2026-11-04T15:57:27", "percent_change": 0.0, "prev_day_close": 48.7999992370606}, {"option": "NVT261218C00160000", "bid": 0.25, "bid_size": 26.0, "ask": 1.15, "ask_size": 26.0, "iv": 0.6467, "open_interest": 74.0, "volume": 5.0, "delta": 0.0729, "gamma": 0.0057, "vega": 0.052, "theta": -0.0418, "rho": 0.0084, "theo": 0.7063, "change": -0.625, "open": 0.73, "high": 0.73, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T13:10:15", "percent_change": -53.1915, "prev_day_close": 1.17499997653067}, {"option": "NVT261218P00160000", "bid": 44.3, "bid_size": 10.0, "ask": 48.0, "ask_size": 10.0, "iv": 0.6809, "open_interest": 2.0, "volume": 0.0, "delta": -0.935, "gamma": 0.006, "vega": 0.0462, "theta": -0.0402, "rho": -0.0718, "theo": 45.9886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.64, "last_trade_time": "2026-11-06T13:53:33", "percent_change": 0.0, "prev_day_close": 53.7000007629394}, {"option": "NVT261218C00165000", "bid": 0.05, "bid_size": 18.0, "ask": 1.25, "ask_size": 27.0, "iv": 0.681, "open_interest": 49.0, "volume": 0.0, "delta": 0.0568, "gamma": 0.0046, "vega": 0.0428, "theta": -0.0346, "rho": 0.0065, "theo": 0.5314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-11-04T09:30:15", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "NVT261218P00165000", "bid": 49.3, "bid_size": 10.0, "ask": 52.3, "ask_size": 10.0, "iv": 0.6451, "open_interest": 0.0, "volume": 0.0, "delta": -0.9522, "gamma": 0.0051, "vega": 0.0358, "theta": -0.033, "rho": -0.0626, "theo": 50.8311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.6000003814697}, {"option": "NVT261218C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 5.0, "iv": 0.7288, "open_interest": 128.0, "volume": 0.0, "delta": 0.0444, "gamma": 0.0038, "vega": 0.0352, "theta": -0.0286, "rho": 0.0051, "theo": 0.4023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-03T15:16:57", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "NVT261218P00170000", "bid": 53.9, "bid_size": 5.0, "ask": 57.8, "ask_size": 1.0, "iv": 0.7027, "open_interest": 0.0, "volume": 0.0, "delta": -0.9659, "gamma": 0.0042, "vega": 0.0277, "theta": -0.0271, "rho": -0.0553, "theo": 55.722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-10-05T13:46:53", "percent_change": 0.0, "prev_day_close": 63.1499996185303}, {"option": "NVT261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 8.0, "iv": 0.8392, "open_interest": 16.0, "volume": 0.0, "delta": 0.0348, "gamma": 0.0031, "vega": 0.0289, "theta": -0.0235, "rho": 0.004, "theo": 0.3063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-03T15:14:43", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "NVT261218P00175000", "bid": 59.0, "bid_size": 5.0, "ask": 62.7, "ask_size": 1.0, "iv": 0.7442, "open_interest": 0.0, "volume": 0.0, "delta": -0.977, "gamma": 0.0036, "vega": 0.0194, "theta": -0.0215, "rho": -0.0443, "theo": 60.6498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0999984741211}, {"option": "NVT261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 21.0, "iv": 0.9026, "open_interest": 30.0, "volume": 0.0, "delta": 0.0273, "gamma": 0.0025, "vega": 0.0236, "theta": -0.0194, "rho": 0.0031, "theo": 0.2346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-03T15:11:53", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "NVT261218P00180000", "bid": 63.8, "bid_size": 5.0, "ask": 67.7, "ask_size": 5.0, "iv": 0.7506, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0031, "vega": 0.0127, "theta": -0.0179, "rho": -0.0294, "theo": 65.6038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-10-06T12:26:23", "percent_change": 0.0, "prev_day_close": 73.0499992370606}, {"option": "NVT261218C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 26.0, "iv": 0.938, "open_interest": 11.0, "volume": 0.0, "delta": 0.0215, "gamma": 0.002, "vega": 0.0194, "theta": -0.0159, "rho": 0.0025, "theo": 0.1806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-03T15:16:51", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NVT261218P00185000", "bid": 68.7, "bid_size": 5.0, "ask": 72.7, "ask_size": 5.0, "iv": 0.7673, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0022, "vega": 0.0064, "theta": -0.0157, "rho": -0.0137, "theo": 70.5818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0499992370606}, {"option": "NVT261218C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 17.0, "iv": 0.8996, "open_interest": 3.0, "volume": 1.0, "delta": 0.017, "gamma": 0.0016, "vega": 0.0158, "theta": -0.0131, "rho": 0.002, "theo": 0.1399, "change": 0.92, "open": 2.02, "high": 2.02, "low": 2.02, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-11-09T15:39:29", "percent_change": 83.6364, "prev_day_close": 1.10000002384186}, {"option": "NVT261218P00190000", "bid": 73.6, "bid_size": 1.0, "ask": 77.7, "ask_size": 5.0, "iv": 0.7772, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0013, "vega": 0.0035, "theta": -0.0068, "rho": -0.0068, "theo": 75.5707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.1499977111816}, {"option": "NVT261218C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 14.0, "iv": 1.0086, "open_interest": 3.0, "volume": 0.0, "delta": 0.0135, "gamma": 0.0013, "vega": 0.013, "theta": -0.0108, "rho": 0.0016, "theo": 0.1089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T11:10:08", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NVT261218P00195000", "bid": 79.1, "bid_size": 5.0, "ask": 82.7, "ask_size": 7.0, "iv": 0.9118, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0005, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 80.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.1499977111816}, {"option": "NVT261218C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 10.0, "iv": 1.0441, "open_interest": 3.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0011, "vega": 0.0107, "theta": -0.0089, "rho": 0.0012, "theo": 0.0852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-10-30T12:55:48", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NVT261218P00200000", "bid": 83.7, "bid_size": 5.0, "ask": 87.7, "ask_size": 5.0, "iv": 0.8716, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 85.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.0999984741211}, {"option": "NVT261218C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 1.1064, "open_interest": 51.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0007, "vega": 0.0072, "theta": -0.0061, "rho": 0.0008, "theo": 0.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T13:46:19", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NVT261218P00210000", "bid": 94.0, "bid_size": 5.0, "ask": 97.7, "ask_size": 1.0, "iv": 0.998, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 95.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.099998474121}, {"option": "NVT261218C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 1.1695, "open_interest": 51.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0005, "vega": 0.005, "theta": -0.0042, "rho": 0.0005, "theo": 0.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T15:40:00", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NVT261218P00220000", "bid": 104.0, "bid_size": 5.0, "ask": 107.7, "ask_size": 1.0, "iv": 1.0613, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 105.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.149997711182}, {"option": "NVT261218C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 1.2288, "open_interest": 4.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0003, "vega": 0.0034, "theta": -0.0029, "rho": 0.0003, "theo": 0.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-27T14:39:26", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NVT261218P00230000", "bid": 114.0, "bid_size": 5.0, "ask": 117.7, "ask_size": 5.0, "iv": 1.1214, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 115.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.099998474121}, {"option": "NVT261218C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 1.2848, "open_interest": 8.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0002, "vega": 0.0024, "theta": -0.002, "rho": 0.0002, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-10-13T09:30:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NVT261218P00240000", "bid": 124.1, "bid_size": 5.0, "ask": 127.7, "ask_size": 5.0, "iv": 1.1965, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 125.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.100006103516}, {"option": "NVT261218C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 5.0, "iv": 1.1941, "open_interest": 2.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0014, "rho": 0.0001, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-13T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NVT261218P00250000", "bid": 134.1, "bid_size": 5.0, "ask": 137.6, "ask_size": 5.0, "iv": 1.2332, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 135.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.100006103516}, {"option": "NVT270115C00035000", "bid": 77.5, "bid_size": 6.0, "ask": 81.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0003, "vega": 0.0085, "theta": 0.0, "rho": 0.0372, "theo": 79.5642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.9, "last_trade_time": "2025-12-18T15:35:25", "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "NVT270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 1.7525, "open_interest": 2.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0003, "vega": 0.0085, "theta": -0.0076, "rho": -0.0015, "theo": 0.1378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2025-06-23T15:57:43", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NVT270115C00037500", "bid": 75.0, "bid_size": 6.0, "ask": 78.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0004, "vega": 0.01, "theta": -0.0005, "rho": 0.0432, "theo": 77.0968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5499992370606}, {"option": "NVT270115P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.6578, "open_interest": 0.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0003, "vega": 0.0099, "theta": -0.0085, "rho": -0.0018, "theo": 0.1593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NVT270115C00040000", "bid": 72.5, "bid_size": 6.0, "ask": 75.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0004, "vega": 0.0116, "theta": -0.0017, "rho": 0.0492, "theo": 74.6341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.0999984741211}, {"option": "NVT270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.5697, "open_interest": 0.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0004, "vega": 0.0114, "theta": -0.0095, "rho": -0.0021, "theo": 0.1843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NVT270115C00042500", "bid": 70.0, "bid_size": 1.0, "ask": 73.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0005, "vega": 0.0134, "theta": -0.003, "rho": 0.0559, "theo": 72.1765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.65, "last_trade_time": "2025-05-13T13:01:02", "percent_change": 0.0, "prev_day_close": 64.5999984741211}, {"option": "NVT270115P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.4874, "open_interest": 0.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0005, "vega": 0.0132, "theta": -0.0106, "rho": -0.0025, "theo": 0.2132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NVT270115C00045000", "bid": 67.6, "bid_size": 1.0, "ask": 71.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0006, "vega": 0.0155, "theta": -0.0045, "rho": 0.0625, "theo": 69.7248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.23, "last_trade_time": "2025-07-29T10:13:13", "percent_change": 0.0, "prev_day_close": 62.1499977111816}, {"option": "NVT270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.4101, "open_interest": 0.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0006, "vega": 0.0152, "theta": -0.0119, "rho": -0.0029, "theo": 0.2468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NVT270115C00047500", "bid": 65.1, "bid_size": 8.0, "ask": 68.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0007, "vega": 0.0178, "theta": -0.0061, "rho": 0.0688, "theo": 67.2795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.6499996185303}, {"option": "NVT270115P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 1.3372, "open_interest": 0.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0007, "vega": 0.0176, "theta": -0.0133, "rho": -0.0034, "theo": 0.2858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "NVT270115C00050000", "bid": 62.7, "bid_size": 6.0, "ask": 66.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 3.0, "volume": 1.0, "delta": 0.9812, "gamma": 0.0008, "vega": 0.0204, "theta": -0.0078, "rho": 0.0756, "theo": 64.8416, "change": 7.82, "open": 65.02, "high": 65.02, "low": 65.02, "tick": "down", "last_trade_price": 65.02, "last_trade_time": "2026-11-09T14:38:48", "percent_change": 13.6713, "prev_day_close": 57.1999988555908}, {"option": "NVT270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 49.0, "iv": 1.2682, "open_interest": 7.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0008, "vega": 0.0201, "theta": -0.0148, "rho": -0.004, "theo": 0.3313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T11:25:14", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "NVT270115C00052500", "bid": 60.2, "bid_size": 6.0, "ask": 63.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.001, "vega": 0.0233, "theta": -0.0097, "rho": 0.0825, "theo": 62.4119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.8999996185303}, {"option": "NVT270115P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 18.0, "iv": 1.2089, "open_interest": 0.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.001, "vega": 0.023, "theta": -0.0165, "rho": -0.0046, "theo": 0.384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-02-05T11:12:34", "percent_change": 0.0, "prev_day_close": 1.15000000037253}, {"option": "NVT270115C00055000", "bid": 58.0, "bid_size": 4.0, "ask": 61.3, "ask_size": 5.0, "iv": 0.7671, "open_interest": 2.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0012, "vega": 0.0266, "theta": -0.0118, "rho": 0.0878, "theo": 59.9916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.93, "last_trade_time": "2026-01-09T09:30:31", "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "NVT270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 5.0, "iv": 1.1095, "open_interest": 0.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0011, "vega": 0.0264, "theta": -0.0183, "rho": -0.0054, "theo": 0.4454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "NVT270115C00057500", "bid": 55.5, "bid_size": 6.0, "ask": 58.8, "ask_size": 5.0, "iv": 0.7062, "open_interest": 1.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.0014, "vega": 0.0302, "theta": -0.014, "rho": 0.0938, "theo": 57.5821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.75, "last_trade_time": "2025-11-03T11:41:36", "percent_change": 0.0, "prev_day_close": 49.9500007629394}, {"option": "NVT270115P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 5.0, "iv": 1.0451, "open_interest": 0.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0013, "vega": 0.03, "theta": -0.0203, "rho": -0.0063, "theo": 0.5169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500004805624}, {"option": "NVT270115C00060000", "bid": 53.0, "bid_size": 8.0, "ask": 56.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0016, "vega": 0.0343, "theta": -0.0164, "rho": 0.0995, "theo": 55.1847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.09, "last_trade_time": "2026-10-23T15:36:54", "percent_change": 0.0, "prev_day_close": 47.6000003814697}, {"option": "NVT270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 5.0, "iv": 1.0291, "open_interest": 0.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0016, "vega": 0.0342, "theta": -0.0226, "rho": -0.0074, "theo": 0.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2025-07-24T10:30:58", "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "NVT270115C00062500", "bid": 50.5, "bid_size": 7.0, "ask": 53.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9612, "gamma": 0.0018, "vega": 0.0389, "theta": -0.0191, "rho": 0.1042, "theo": 52.8012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.69, "last_trade_time": "2026-02-06T15:00:11", "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "NVT270115P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 5.0, "iv": 0.8326, "open_interest": 0.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.0018, "vega": 0.0388, "theta": -0.025, "rho": -0.0085, "theo": 0.6967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "NVT270115C00065000", "bid": 48.1, "bid_size": 1.0, "ask": 51.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9553, "gamma": 0.0021, "vega": 0.044, "theta": -0.022, "rho": 0.1085, "theo": 50.434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9500007629394}, {"option": "NVT270115P00065000", "bid": 0.05, "bid_size": 6.0, "ask": 2.45, "ask_size": 5.0, "iv": 0.9498, "open_interest": 0.0, "volume": 0.0, "delta": -0.0418, "gamma": 0.0021, "vega": 0.0439, "theta": -0.0276, "rho": -0.0099, "theo": 0.8091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.04, "last_trade_time": "2026-02-05T11:12:34", "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "NVT270115C00067500", "bid": 46.0, "bid_size": 8.0, "ask": 49.4, "ask_size": 5.0, "iv": 0.749, "open_interest": 0.0, "volume": 0.0, "delta": 0.9485, "gamma": 0.0024, "vega": 0.0495, "theta": -0.025, "rho": 0.1127, "theo": 48.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "NVT270115P00067500", "bid": 0.05, "bid_size": 6.0, "ask": 2.6, "ask_size": 10.0, "iv": 0.9107, "open_interest": 0.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.0024, "vega": 0.0495, "theta": -0.0304, "rho": -0.0115, "theo": 0.9394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "NVT270115C00070000", "bid": 43.5, "bid_size": 13.0, "ask": 46.6, "ask_size": 6.0, "iv": 0.6566, "open_interest": 10.0, "volume": 0.0, "delta": 0.9408, "gamma": 0.0028, "vega": 0.0557, "theta": -0.0283, "rho": 0.1164, "theo": 45.7571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.0, "last_trade_time": "2026-08-07T10:14:04", "percent_change": 0.0, "prev_day_close": 38.1999988555908}, {"option": "NVT270115P00070000", "bid": 0.05, "bid_size": 8.0, "ask": 2.75, "ask_size": 10.0, "iv": 0.8718, "open_interest": 0.0, "volume": 0.0, "delta": -0.0563, "gamma": 0.0028, "vega": 0.0557, "theta": -0.0335, "rho": -0.0133, "theo": 1.091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2025-08-13T09:39:26", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "NVT270115C00072500", "bid": 41.1, "bid_size": 1.0, "ask": 44.3, "ask_size": 3.0, "iv": 0.652, "open_interest": 0.0, "volume": 0.0, "delta": 0.9319, "gamma": 0.0032, "vega": 0.0624, "theta": -0.0318, "rho": 0.1194, "theo": 43.4534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1000003814697}, {"option": "NVT270115P00072500", "bid": 0.05, "bid_size": 8.0, "ask": 1.6, "ask_size": 5.0, "iv": 0.722, "open_interest": 27.0, "volume": 0.0, "delta": -0.0652, "gamma": 0.0032, "vega": 0.0624, "theta": -0.0367, "rho": -0.0154, "theo": 1.2664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-01T12:15:27", "percent_change": 0.0, "prev_day_close": 1.84999997913837}, {"option": "NVT270115C00075000", "bid": 39.0, "bid_size": 7.0, "ask": 42.5, "ask_size": 5.0, "iv": 0.7166, "open_interest": 7.0, "volume": 0.0, "delta": 0.9219, "gamma": 0.0037, "vega": 0.0696, "theta": -0.0355, "rho": 0.122, "theo": 41.177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.48, "last_trade_time": "2026-11-05T12:49:49", "percent_change": 0.0, "prev_day_close": 33.5500011444092}, {"option": "NVT270115P00075000", "bid": 0.05, "bid_size": 8.0, "ask": 2.3, "ask_size": 5.0, "iv": 0.7386, "open_interest": 1.0, "volume": 0.0, "delta": -0.0752, "gamma": 0.0037, "vega": 0.0698, "theta": -0.0402, "rho": -0.0176, "theo": 1.4692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-02-11T09:30:14", "percent_change": 0.0, "prev_day_close": 2.12500005960464}, {"option": "NVT270115C00077500", "bid": 36.6, "bid_size": 5.0, "ask": 40.3, "ask_size": 5.0, "iv": 0.6998, "open_interest": 0.0, "volume": 0.0, "delta": 0.9105, "gamma": 0.0042, "vega": 0.0774, "theta": -0.0394, "rho": 0.1242, "theo": 38.9322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.5, "last_trade_time": "2025-11-05T09:57:51", "percent_change": 0.0, "prev_day_close": 31.8500003814697}, {"option": "NVT270115P00077500", "bid": 0.05, "bid_size": 8.0, "ask": 3.4, "ask_size": 11.0, "iv": 0.7698, "open_interest": 4.0, "volume": 0.0, "delta": -0.0866, "gamma": 0.0042, "vega": 0.0775, "theta": -0.0438, "rho": -0.0204, "theo": 1.7037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-07-08T09:30:08", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "NVT270115C00080000", "bid": 34.5, "bid_size": 6.0, "ask": 37.8, "ask_size": 5.0, "iv": 0.6798, "open_interest": 9.0, "volume": 0.0, "delta": 0.8977, "gamma": 0.0047, "vega": 0.0856, "theta": -0.0434, "rho": 0.126, "theo": 36.7226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.73, "last_trade_time": "2026-11-03T14:40:33", "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "NVT270115P00080000", "bid": 0.4, "bid_size": 17.0, "ask": 3.6, "ask_size": 21.0, "iv": 0.7549, "open_interest": 10.0, "volume": 0.0, "delta": -0.0994, "gamma": 0.0047, "vega": 0.0858, "theta": -0.0476, "rho": -0.0233, "theo": 1.9732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-03-20T15:01:55", "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "NVT270115C00082500", "bid": 32.7, "bid_size": 13.0, "ask": 35.3, "ask_size": 11.0, "iv": 0.6754, "open_interest": 0.0, "volume": 0.0, "delta": 0.8834, "gamma": 0.0053, "vega": 0.0945, "theta": -0.0476, "rho": 0.1272, "theo": 34.553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "NVT270115P00082500", "bid": 0.9, "bid_size": 75.0, "ask": 3.2, "ask_size": 94.0, "iv": 0.7121, "open_interest": 14.0, "volume": 0.0, "delta": -0.1138, "gamma": 0.0053, "vega": 0.0947, "theta": -0.0515, "rho": -0.0266, "theo": 2.2833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-10-20T14:22:25", "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "NVT270115C00085000", "bid": 30.3, "bid_size": 32.0, "ask": 33.3, "ask_size": 11.0, "iv": 0.6602, "open_interest": 20.0, "volume": 1.0, "delta": 0.8675, "gamma": 0.0059, "vega": 0.1035, "theta": -0.0519, "rho": 0.1279, "theo": 32.4282, "change": 5.94, "open": 31.69, "high": 31.69, "low": 31.69, "tick": "down", "last_trade_price": 31.69, "last_trade_time": "2026-11-09T11:36:00", "percent_change": 23.068, "prev_day_close": 25.75}, {"option": "NVT270115P00085000", "bid": 1.7, "bid_size": 52.0, "ask": 3.3, "ask_size": 106.0, "iv": 0.7105, "open_interest": 81.0, "volume": 0.0, "delta": -0.1299, "gamma": 0.0059, "vega": 0.1037, "theta": -0.0556, "rho": -0.0303, "theo": 2.6378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-04T11:43:15", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "NVT270115C00087500", "bid": 28.8, "bid_size": 13.0, "ask": 31.3, "ask_size": 11.0, "iv": 0.6841, "open_interest": 1.0, "volume": 0.0, "delta": 0.8498, "gamma": 0.0066, "vega": 0.113, "theta": -0.0562, "rho": 0.1281, "theo": 30.3529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 70.8, "last_trade_time": "2026-07-24T13:47:26", "percent_change": 0.0, "prev_day_close": 23.5999994277954}, {"option": "NVT270115P00087500", "bid": 2.25, "bid_size": 70.0, "ask": 4.1, "ask_size": 93.0, "iv": 0.7231, "open_interest": 134.0, "volume": 0.0, "delta": -0.1476, "gamma": 0.0066, "vega": 0.1133, "theta": -0.0596, "rho": -0.0343, "theo": 3.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T12:43:46", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "NVT270115C00090000", "bid": 26.9, "bid_size": 13.0, "ask": 29.4, "ask_size": 12.0, "iv": 0.6847, "open_interest": 7.0, "volume": 0.0, "delta": 0.8304, "gamma": 0.0072, "vega": 0.1226, "theta": -0.0605, "rho": 0.1278, "theo": 28.333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.4, "last_trade_time": "2026-11-06T11:40:37", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "NVT270115P00090000", "bid": 2.2, "bid_size": 32.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.7037, "open_interest": 5.0, "volume": 0.0, "delta": -0.1671, "gamma": 0.0073, "vega": 0.1228, "theta": -0.0637, "rho": -0.0388, "theo": 3.5027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-05-29T09:48:52", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "NVT270115C00092500", "bid": 25.1, "bid_size": 13.0, "ask": 27.5, "ask_size": 12.0, "iv": 0.6834, "open_interest": 0.0, "volume": 0.0, "delta": 0.8092, "gamma": 0.0079, "vega": 0.1321, "theta": -0.0648, "rho": 0.1269, "theo": 26.3728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0499992370605}, {"option": "NVT270115P00092500", "bid": 2.45, "bid_size": 48.0, "ask": 5.0, "ask_size": 42.0, "iv": 0.6662, "open_interest": 28.0, "volume": 14.0, "delta": -0.1885, "gamma": 0.008, "vega": 0.1326, "theta": -0.0677, "rho": -0.0436, "theo": 4.0232, "change": -1.5, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T13:07:29", "percent_change": -27.2727, "prev_day_close": 5.5}, {"option": "NVT270115C00095000", "bid": 22.9, "bid_size": 34.0, "ask": 25.7, "ask_size": 21.0, "iv": 0.6663, "open_interest": 19.0, "volume": 0.0, "delta": 0.7862, "gamma": 0.0086, "vega": 0.1417, "theta": -0.0688, "rho": 0.1255, "theo": 24.4785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.9, "last_trade_time": "2026-11-03T14:40:33", "percent_change": 0.0, "prev_day_close": 18.4000005722046}, {"option": "NVT270115P00095000", "bid": 3.3, "bid_size": 31.0, "ask": 6.1, "ask_size": 36.0, "iv": 0.6853, "open_interest": 4.0, "volume": 0.0, "delta": -0.2116, "gamma": 0.0087, "vega": 0.142, "theta": -0.0716, "rho": -0.0488, "theo": 4.6098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-09-01T09:46:36", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "NVT270115C00097500", "bid": 21.0, "bid_size": 28.0, "ask": 23.9, "ask_size": 21.0, "iv": 0.6561, "open_interest": 14.0, "volume": 0.0, "delta": 0.7615, "gamma": 0.0093, "vega": 0.1508, "theta": -0.0727, "rho": 0.1236, "theo": 22.6544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.78, "last_trade_time": "2026-11-04T14:13:40", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "NVT270115P00097500", "bid": 4.1, "bid_size": 67.0, "ask": 7.0, "ask_size": 121.0, "iv": 0.6884, "open_interest": 79.0, "volume": 0.0, "delta": -0.2365, "gamma": 0.0094, "vega": 0.1514, "theta": -0.0752, "rho": -0.0543, "theo": 5.2667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-11-04T14:10:44", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "NVT270115C00100000", "bid": 19.5, "bid_size": 114.0, "ask": 22.3, "ask_size": 42.0, "iv": 0.6609, "open_interest": 69.0, "volume": 1.0, "delta": 0.7352, "gamma": 0.01, "vega": 0.1596, "theta": -0.0764, "rho": 0.1211, "theo": 20.9055, "change": 5.25, "open": 20.55, "high": 20.55, "low": 20.55, "tick": "up", "last_trade_price": 20.55, "last_trade_time": "2026-11-09T13:32:09", "percent_change": 34.3137, "prev_day_close": 15.3000001907349}, {"option": "NVT270115P00100000", "bid": 4.9, "bid_size": 72.0, "ask": 7.8, "ask_size": 101.0, "iv": 0.6831, "open_interest": 108.0, "volume": 0.0, "delta": -0.263, "gamma": 0.01, "vega": 0.1599, "theta": -0.0786, "rho": -0.0605, "theo": 6.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-11-05T11:39:24", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "NVT270115C00105000", "bid": 16.5, "bid_size": 67.0, "ask": 19.1, "ask_size": 21.0, "iv": 0.655, "open_interest": 12.0, "volume": 0.0, "delta": 0.6782, "gamma": 0.0112, "vega": 0.1749, "theta": -0.0825, "rho": 0.1148, "theo": 17.6493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-11-05T11:54:51", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "NVT270115P00105000", "bid": 6.1, "bid_size": 125.0, "ask": 8.4, "ask_size": 42.0, "iv": 0.6201, "open_interest": 478.0, "volume": 0.0, "delta": -0.3204, "gamma": 0.0113, "vega": 0.1752, "theta": -0.0843, "rho": -0.0729, "theo": 7.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.65, "last_trade_time": "2026-11-06T15:39:59", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "NVT270115C00110000", "bid": 13.1, "bid_size": 30.0, "ask": 16.2, "ask_size": 10.0, "iv": 0.6298, "open_interest": 140.0, "volume": 0.0, "delta": 0.6169, "gamma": 0.0122, "vega": 0.1864, "theta": -0.0868, "rho": 0.1069, "theo": 14.7351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.55, "last_trade_time": "2026-11-04T13:45:16", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "NVT270115P00110000", "bid": 8.6, "bid_size": 41.0, "ask": 11.5, "ask_size": 113.0, "iv": 0.6496, "open_interest": 353.0, "volume": 0.0, "delta": -0.3823, "gamma": 0.0123, "vega": 0.1867, "theta": -0.0882, "rho": -0.0859, "theo": 9.7646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.23, "last_trade_time": "2026-11-06T15:39:59", "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "NVT270115C00115000", "bid": 10.7, "bid_size": 125.0, "ask": 13.6, "ask_size": 45.0, "iv": 0.6234, "open_interest": 94.0, "volume": 0.0, "delta": 0.5531, "gamma": 0.0128, "vega": 0.1932, "theta": -0.0889, "rho": 0.0978, "theo": 12.1751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.94, "last_trade_time": "2026-10-30T09:56:56", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "NVT270115P00115000", "bid": 10.7, "bid_size": 43.0, "ask": 14.0, "ask_size": 77.0, "iv": 0.6336, "open_interest": 176.0, "volume": 0.0, "delta": -0.4468, "gamma": 0.013, "vega": 0.1933, "theta": -0.0899, "rho": -0.0989, "theo": 12.1768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-11-02T11:36:30", "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "NVT270115C00120000", "bid": 8.0, "bid_size": 172.0, "ask": 11.2, "ask_size": 49.0, "iv": 0.5984, "open_interest": 62.0, "volume": 0.0, "delta": 0.4891, "gamma": 0.0131, "vega": 0.195, "theta": -0.0889, "rho": 0.0879, "theo": 9.9669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.48, "last_trade_time": "2026-11-06T14:28:23", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "NVT270115P00120000", "bid": 13.6, "bid_size": 21.0, "ask": 16.5, "ask_size": 37.0, "iv": 0.6226, "open_interest": 107.0, "volume": 1.0, "delta": -0.5116, "gamma": 0.0132, "vega": 0.1948, "theta": -0.0895, "rho": -0.1114, "theo": 14.9447, "change": -3.92, "open": 16.08, "high": 16.08, "low": 16.08, "tick": "up", "last_trade_price": 16.08, "last_trade_time": "2026-11-09T10:26:50", "percent_change": -19.6, "prev_day_close": 20.0}, {"option": "NVT270115C00125000", "bid": 6.7, "bid_size": 119.0, "ask": 8.7, "ask_size": 40.0, "iv": 0.5911, "open_interest": 32.0, "volume": 0.0, "delta": 0.4269, "gamma": 0.013, "vega": 0.1919, "theta": -0.0868, "rho": 0.0778, "theo": 8.0945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-06T15:23:16", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "NVT270115P00125000", "bid": 17.1, "bid_size": 21.0, "ask": 19.6, "ask_size": 33.0, "iv": 0.6272, "open_interest": 119.0, "volume": 0.0, "delta": -0.5747, "gamma": 0.0132, "vega": 0.1913, "theta": -0.0871, "rho": -0.123, "theo": 18.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-11-04T10:49:34", "percent_change": 0.0, "prev_day_close": 23.0999994277954}, {"option": "NVT270115C00130000", "bid": 4.5, "bid_size": 232.0, "ask": 7.6, "ask_size": 123.0, "iv": 0.5816, "open_interest": 146.0, "volume": 4.0, "delta": 0.3683, "gamma": 0.0126, "vega": 0.1845, "theta": -0.083, "rho": 0.0679, "theo": 6.5311, "change": 1.9, "open": 6.1, "high": 6.15, "low": 6.1, "tick": "no_change", "last_trade_price": 6.15, "last_trade_time": "2026-11-09T13:23:28", "percent_change": 44.7059, "prev_day_close": 4.25000011920929}, {"option": "NVT270115P00130000", "bid": 20.5, "bid_size": 19.0, "ask": 22.8, "ask_size": 37.0, "iv": 0.6174, "open_interest": 77.0, "volume": 1.0, "delta": -0.6344, "gamma": 0.0128, "vega": 0.1833, "theta": -0.0829, "rho": -0.1322, "theo": 21.4744, "change": -4.82, "open": 22.53, "high": 22.53, "low": 22.53, "tick": "up", "last_trade_price": 22.53, "last_trade_time": "2026-11-09T10:26:50", "percent_change": -17.6234, "prev_day_close": 27.3500003814697}, {"option": "NVT270115C00135000", "bid": 3.3, "bid_size": 209.0, "ask": 6.9, "ask_size": 85.0, "iv": 0.5971, "open_interest": 119.0, "volume": 0.0, "delta": 0.3146, "gamma": 0.0119, "vega": 0.1738, "theta": -0.0778, "rho": 0.0585, "theo": 5.2428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-11-06T12:53:27", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "NVT270115P00135000", "bid": 24.1, "bid_size": 21.0, "ask": 26.4, "ask_size": 35.0, "iv": 0.6096, "open_interest": 62.0, "volume": 1.0, "delta": -0.6894, "gamma": 0.0122, "vega": 0.172, "theta": -0.0774, "rho": -0.1395, "theo": 25.1767, "change": -6.25, "open": 25.2, "high": 25.2, "low": 25.2, "tick": "up", "last_trade_price": 25.2, "last_trade_time": "2026-11-09T15:15:30", "percent_change": -19.8728, "prev_day_close": 31.4499988555908}, {"option": "NVT270115C00140000", "bid": 3.4, "bid_size": 72.0, "ask": 4.8, "ask_size": 20.0, "iv": 0.5982, "open_interest": 17.0, "volume": 2.0, "delta": 0.2663, "gamma": 0.011, "vega": 0.1608, "theta": -0.0718, "rho": 0.0499, "theo": 4.193, "change": 1.075, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T11:46:54", "percent_change": 38.0531, "prev_day_close": 2.82500004768372}, {"option": "NVT270115P00140000", "bid": 28.0, "bid_size": 13.0, "ask": 30.3, "ask_size": 44.0, "iv": 0.6058, "open_interest": 457.0, "volume": 0.0, "delta": -0.7389, "gamma": 0.0113, "vega": 0.1583, "theta": -0.0711, "rho": -0.1434, "theo": 29.1228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.15, "last_trade_time": "2026-11-04T15:12:56", "percent_change": 0.0, "prev_day_close": 35.6000003814697}, {"option": "NVT270115C00145000", "bid": 2.0, "bid_size": 285.0, "ask": 4.4, "ask_size": 85.0, "iv": 0.5937, "open_interest": 266.0, "volume": 20.0, "delta": 0.2239, "gamma": 0.01, "vega": 0.1466, "theta": -0.0653, "rho": 0.0423, "theo": 3.3452, "change": 0.7, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T11:36:40", "percent_change": 29.1667, "prev_day_close": 2.40000003576279}, {"option": "NVT270115P00145000", "bid": 32.0, "bid_size": 13.0, "ask": 34.9, "ask_size": 10.0, "iv": 0.6159, "open_interest": 31.0, "volume": 0.0, "delta": -0.7828, "gamma": 0.0104, "vega": 0.1425, "theta": -0.0642, "rho": -0.1451, "theo": 33.2764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.76, "last_trade_time": "2026-10-27T10:38:15", "percent_change": 0.0, "prev_day_close": 40.1000003814697}, {"option": "NVT270115C00150000", "bid": 2.1, "bid_size": 79.0, "ask": 3.1, "ask_size": 67.0, "iv": 0.5992, "open_interest": 270.0, "volume": 47.0, "delta": 0.1871, "gamma": 0.009, "vega": 0.1319, "theta": -0.0586, "rho": 0.0355, "theo": 2.6654, "change": 0.125, "open": 2.4, "high": 2.5, "low": 2.4, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T14:18:55", "percent_change": 5.26316, "prev_day_close": 2.37499994039536}, {"option": "NVT270115P00150000", "bid": 35.9, "bid_size": 13.0, "ask": 39.3, "ask_size": 10.0, "iv": 0.604, "open_interest": 47.0, "volume": 0.0, "delta": -0.821, "gamma": 0.0094, "vega": 0.1266, "theta": -0.0573, "rho": -0.1449, "theo": 37.6024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.27, "last_trade_time": "2026-11-04T10:26:47", "percent_change": 0.0, "prev_day_close": 44.6000003814697}, {"option": "NVT270115C00155000", "bid": 0.55, "bid_size": 146.0, "ask": 2.85, "ask_size": 48.0, "iv": 0.5673, "open_interest": 15.0, "volume": 0.0, "delta": 0.1558, "gamma": 0.008, "vega": 0.1173, "theta": -0.0521, "rho": 0.0297, "theo": 2.1228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-11-06T14:42:35", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "NVT270115P00155000", "bid": 40.3, "bid_size": 13.0, "ask": 43.6, "ask_size": 36.0, "iv": 0.594, "open_interest": 131.0, "volume": 0.0, "delta": -0.854, "gamma": 0.0084, "vega": 0.1106, "theta": -0.0506, "rho": -0.1417, "theo": 42.072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.7, "last_trade_time": "2026-10-20T12:28:41", "percent_change": 0.0, "prev_day_close": 49.3500003814697}, {"option": "NVT270115C00160000", "bid": 0.55, "bid_size": 39.0, "ask": 2.7, "ask_size": 18.0, "iv": 0.6005, "open_interest": 132.0, "volume": 0.0, "delta": 0.1292, "gamma": 0.007, "vega": 0.1034, "theta": -0.046, "rho": 0.0247, "theo": 1.6912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-05T10:49:17", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "NVT270115P00160000", "bid": 44.8, "bid_size": 6.0, "ask": 48.1, "ask_size": 6.0, "iv": 0.5838, "open_interest": 50.0, "volume": 0.0, "delta": -0.8821, "gamma": 0.0075, "vega": 0.0947, "theta": -0.044, "rho": -0.1345, "theo": 46.6576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.29, "last_trade_time": "2026-11-04T10:46:23", "percent_change": 0.0, "prev_day_close": 54.0}, {"option": "NVT270115C00165000", "bid": 0.6, "bid_size": 155.0, "ask": 3.1, "ask_size": 138.0, "iv": 0.6612, "open_interest": 73.0, "volume": 0.0, "delta": 0.107, "gamma": 0.0061, "vega": 0.0906, "theta": -0.0403, "rho": 0.0205, "theo": 1.3488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T15:57:04", "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "NVT270115P00165000", "bid": 49.7, "bid_size": 10.0, "ask": 52.6, "ask_size": 10.0, "iv": 0.5838, "open_interest": 19.0, "volume": 0.0, "delta": -0.906, "gamma": 0.0066, "vega": 0.0802, "theta": -0.038, "rho": -0.1254, "theo": 51.337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.01, "last_trade_time": "2026-11-04T10:46:23", "percent_change": 0.0, "prev_day_close": 58.75}, {"option": "NVT270115C00170000", "bid": 0.6, "bid_size": 202.0, "ask": 2.0, "ask_size": 201.0, "iv": 0.6388, "open_interest": 264.0, "volume": 4.0, "delta": 0.0884, "gamma": 0.0053, "vega": 0.0787, "theta": -0.0351, "rho": 0.017, "theo": 1.0773, "change": 0.405, "open": 0.93, "high": 0.93, "low": 0.93, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-11-09T15:38:34", "percent_change": 77.1429, "prev_day_close": 0.525000000372529}, {"option": "NVT270115P00170000", "bid": 54.4, "bid_size": 25.0, "ask": 57.6, "ask_size": 42.0, "iv": 0.5964, "open_interest": 145.0, "volume": 0.0, "delta": -0.9264, "gamma": 0.0059, "vega": 0.0658, "theta": -0.0326, "rho": -0.114, "theo": 56.0935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.9, "last_trade_time": "2026-09-15T15:30:31", "percent_change": 0.0, "prev_day_close": 63.7000007629394}, {"option": "NVT270115C00175000", "bid": 0.1, "bid_size": 190.0, "ask": 1.85, "ask_size": 89.0, "iv": 0.6304, "open_interest": 123.0, "volume": 0.0, "delta": 0.073, "gamma": 0.0046, "vega": 0.0683, "theta": -0.0304, "rho": 0.0141, "theo": 0.862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T14:53:03", "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "NVT270115P00175000", "bid": 59.3, "bid_size": 23.0, "ask": 62.6, "ask_size": 51.0, "iv": 0.6216, "open_interest": 132.0, "volume": 0.0, "delta": -0.9436, "gamma": 0.0052, "vega": 0.0532, "theta": -0.0278, "rho": -0.1009, "theo": 60.9102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.98, "last_trade_time": "2026-08-31T10:42:14", "percent_change": 0.0, "prev_day_close": 68.5499992370606}, {"option": "NVT270115C00180000", "bid": 0.05, "bid_size": 8.0, "ask": 1.6, "ask_size": 5.0, "iv": 0.639, "open_interest": 794.0, "volume": 0.0, "delta": 0.0603, "gamma": 0.0039, "vega": 0.0588, "theta": -0.0263, "rho": 0.0116, "theo": 0.6914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T10:30:29", "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "NVT270115P00180000", "bid": 64.0, "bid_size": 1.0, "ask": 67.8, "ask_size": 5.0, "iv": 0.6444, "open_interest": 8.0, "volume": 0.0, "delta": -0.9583, "gamma": 0.0046, "vega": 0.0416, "theta": -0.0238, "rho": -0.0889, "theo": 65.7776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 80.8, "last_trade_time": "2026-11-05T11:12:31", "percent_change": 0.0, "prev_day_close": 73.6000022888184}, {"option": "NVT270115C00185000", "bid": 0.05, "bid_size": 8.0, "ask": 1.95, "ask_size": 6.0, "iv": 0.6951, "open_interest": 67.0, "volume": 0.0, "delta": 0.0499, "gamma": 0.0034, "vega": 0.0507, "theta": -0.0226, "rho": 0.0096, "theo": 0.5557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-23T11:22:08", "percent_change": 0.0, "prev_day_close": 1.22500004805624}, {"option": "NVT270115P00185000", "bid": 69.0, "bid_size": 5.0, "ask": 72.8, "ask_size": 5.0, "iv": 0.6755, "open_interest": 86.0, "volume": 0.0, "delta": -0.9704, "gamma": 0.004, "vega": 0.0305, "theta": -0.019, "rho": -0.0639, "theo": 70.6835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.1, "last_trade_time": "2026-08-28T15:28:02", "percent_change": 0.0, "prev_day_close": 78.75}, {"option": "NVT270115C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 33.0, "iv": 0.6455, "open_interest": 66.0, "volume": 0.0, "delta": 0.0412, "gamma": 0.0029, "vega": 0.0435, "theta": -0.0195, "rho": 0.008, "theo": 0.448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-11-06T14:28:23", "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "NVT270115P00190000", "bid": 73.8, "bid_size": 5.0, "ask": 77.7, "ask_size": 1.0, "iv": 0.6698, "open_interest": 17.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.0036, "vega": 0.021, "theta": -0.0167, "rho": -0.0531, "theo": 75.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.6, "last_trade_time": "2026-08-06T13:02:34", "percent_change": 0.0, "prev_day_close": 83.6000022888184}, {"option": "NVT270115C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 5.0, "iv": 0.6426, "open_interest": 596.0, "volume": 0.0, "delta": 0.0341, "gamma": 0.0024, "vega": 0.0373, "theta": -0.0167, "rho": 0.0066, "theo": 0.362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.62, "last_trade_time": "2026-10-15T10:19:45", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "NVT270115P00195000", "bid": 79.1, "bid_size": 5.0, "ask": 82.7, "ask_size": 1.0, "iv": 0.7454, "open_interest": 0.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.0032, "vega": 0.0134, "theta": -0.0124, "rho": -0.0312, "theo": 80.5865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.0999984741211}, {"option": "NVT270115C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 18.0, "iv": 0.6669, "open_interest": 61.0, "volume": 0.0, "delta": 0.0283, "gamma": 0.0021, "vega": 0.0319, "theta": -0.0144, "rho": 0.0055, "theo": 0.2934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-06T13:58:28", "percent_change": 0.0, "prev_day_close": 0.900000024586916}, {"option": "NVT270115P00200000", "bid": 83.6, "bid_size": 5.0, "ask": 87.7, "ask_size": 5.0, "iv": 0.689, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0017, "vega": 0.0, "theta": -0.0085, "rho": 0.0, "theo": 85.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.0, "last_trade_time": "2026-06-09T12:51:00", "percent_change": 0.0, "prev_day_close": 93.0999984741211}, {"option": "NVT270115C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 19.0, "iv": 0.7262, "open_interest": 42.0, "volume": 0.0, "delta": 0.0195, "gamma": 0.0015, "vega": 0.0234, "theta": -0.0105, "rho": 0.0038, "theo": 0.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T09:30:11", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "NVT270115P00210000", "bid": 93.8, "bid_size": 5.0, "ask": 97.7, "ask_size": 5.0, "iv": 0.7785, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0085, "rho": 0.0, "theo": 95.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.9, "last_trade_time": "2026-08-17T13:55:11", "percent_change": 0.0, "prev_day_close": 103.5}, {"option": "NVT270115C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 16.0, "iv": 0.8976, "open_interest": 84.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.0011, "vega": 0.0171, "theta": -0.0078, "rho": 0.0026, "theo": 0.1301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-11-03T12:54:18", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "NVT270115P00220000", "bid": 103.7, "bid_size": 5.0, "ask": 107.7, "ask_size": 5.0, "iv": 0.8113, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0085, "rho": 0.0, "theo": 105.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.600002288818}, {"option": "NVT270115C00230000", "bid": 0.05, "bid_size": 5.0, "ask": 1.35, "ask_size": 8.0, "iv": 0.8652, "open_interest": 44.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.0008, "vega": 0.0126, "theta": -0.0057, "rho": 0.0018, "theo": 0.0881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-10-26T10:09:41", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "NVT270115P00230000", "bid": 114.1, "bid_size": 5.0, "ask": 117.7, "ask_size": 5.0, "iv": 0.917, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0085, "rho": 0.0, "theo": 115.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.099998474121}, {"option": "NVT270115C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 18.0, "iv": 0.9819, "open_interest": 34.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0006, "vega": 0.0092, "theta": -0.0042, "rho": 0.0013, "theo": 0.0603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T15:00:16", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NVT270115P00240000", "bid": 123.7, "bid_size": 5.0, "ask": 127.7, "ask_size": 5.0, "iv": 0.9028, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0085, "rho": 0.0, "theo": 125.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.03, "last_trade_time": "2026-05-18T11:55:56", "percent_change": 0.0, "prev_day_close": 133.150001525879}, {"option": "NVT270115C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.0183, "open_interest": 50.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0004, "vega": 0.0068, "theta": -0.0031, "rho": 0.0009, "theo": 0.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-26T15:59:21", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NVT270115P00250000", "bid": 133.7, "bid_size": 5.0, "ask": 137.7, "ask_size": 5.0, "iv": 0.9455, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0085, "rho": 0.0, "theo": 135.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.75, "last_trade_time": "2026-06-09T12:52:30", "percent_change": 0.0, "prev_day_close": 143.150001525879}, {"option": "NVT270115C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 1.0568, "open_interest": 33.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0003, "vega": 0.0051, "theta": -0.0023, "rho": 0.0006, "theo": 0.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-29T13:38:47", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NVT270115P00260000", "bid": 143.7, "bid_size": 5.0, "ask": 147.7, "ask_size": 5.0, "iv": 0.9864, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0085, "rho": 0.0, "theo": 145.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.150001525879}, {"option": "NVT270219C00050000", "bid": 63.0, "bid_size": 6.0, "ask": 66.4, "ask_size": 5.0, "iv": 0.7545, "open_interest": 2.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0011, "vega": 0.0359, "theta": -0.0067, "rho": 0.0913, "theo": 65.1438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.0, "last_trade_time": "2026-09-14T09:31:31", "percent_change": 0.0, "prev_day_close": 57.6000003814697}, {"option": "NVT270219P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 9.0, "iv": 1.0552, "open_interest": 0.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0011, "vega": 0.0367, "theta": -0.0163, "rho": -0.0098, "theo": 0.6555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "NVT270219C00055000", "bid": 58.1, "bid_size": 5.0, "ask": 61.3, "ask_size": 5.0, "iv": 0.649, "open_interest": 2.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0014, "vega": 0.0452, "theta": -0.0108, "rho": 0.1044, "theo": 60.388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.48, "last_trade_time": "2026-01-16T12:24:30", "percent_change": 0.0, "prev_day_close": 52.8000011444092}, {"option": "NVT270219P00055000", "bid": 0.05, "bid_size": 6.0, "ask": 2.55, "ask_size": 11.0, "iv": 0.9678, "open_interest": 25.0, "volume": 0.0, "delta": -0.0348, "gamma": 0.0014, "vega": 0.0466, "theta": -0.0196, "rho": -0.0129, "theo": 0.8592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-03-09T09:30:02", "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "NVT270219C00060000", "bid": 53.5, "bid_size": 7.0, "ask": 56.8, "ask_size": 4.0, "iv": 0.7264, "open_interest": 8.0, "volume": 0.0, "delta": 0.9521, "gamma": 0.0019, "vega": 0.0572, "theta": -0.0153, "rho": 0.1176, "theo": 55.6961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.0, "last_trade_time": "2026-07-31T09:35:54", "percent_change": 0.0, "prev_day_close": 47.9500007629394}, {"option": "NVT270219P00060000", "bid": 0.05, "bid_size": 6.0, "ask": 2.6, "ask_size": 10.0, "iv": 0.8736, "open_interest": 1.0, "volume": 0.0, "delta": -0.0459, "gamma": 0.0019, "vega": 0.0582, "theta": -0.0235, "rho": -0.0169, "theo": 1.1252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-29T13:19:13", "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "NVT270219C00065000", "bid": 49.0, "bid_size": 7.0, "ask": 51.8, "ask_size": 10.0, "iv": 0.6913, "open_interest": 2.0, "volume": 0.0, "delta": 0.9378, "gamma": 0.0024, "vega": 0.0713, "theta": -0.0204, "rho": 0.1298, "theo": 51.0855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.45, "last_trade_time": "2026-11-06T14:28:23", "percent_change": 0.0, "prev_day_close": 43.3999996185303}, {"option": "NVT270219P00065000", "bid": 0.05, "bid_size": 8.0, "ask": 3.2, "ask_size": 10.0, "iv": 0.8249, "open_interest": 0.0, "volume": 0.0, "delta": -0.06, "gamma": 0.0024, "vega": 0.072, "theta": -0.0278, "rho": -0.0221, "theo": 1.4704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "NVT270219C00070000", "bid": 44.4, "bid_size": 5.0, "ask": 48.0, "ask_size": 5.0, "iv": 0.7257, "open_interest": 3.0, "volume": 0.0, "delta": 0.92, "gamma": 0.0031, "vega": 0.0874, "theta": -0.026, "rho": 0.1405, "theo": 46.5763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.5, "last_trade_time": "2026-07-31T10:07:37", "percent_change": 0.0, "prev_day_close": 39.1499996185303}, {"option": "NVT270219P00070000", "bid": 0.05, "bid_size": 8.0, "ask": 3.4, "ask_size": 8.0, "iv": 0.7492, "open_interest": 3.0, "volume": 0.0, "delta": -0.0776, "gamma": 0.0031, "vega": 0.088, "theta": -0.0327, "rho": -0.0284, "theo": 1.9152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.02, "last_trade_time": "2026-11-05T15:30:27", "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "NVT270219C00075000", "bid": 40.1, "bid_size": 13.0, "ask": 43.7, "ask_size": 10.0, "iv": 0.7142, "open_interest": 3.0, "volume": 0.0, "delta": 0.8982, "gamma": 0.0039, "vega": 0.1052, "theta": -0.0319, "rho": 0.1495, "theo": 42.1933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.0, "last_trade_time": "2026-08-07T10:11:36", "percent_change": 0.0, "prev_day_close": 34.8999996185303}, {"option": "NVT270219P00075000", "bid": 0.85, "bid_size": 42.0, "ask": 3.8, "ask_size": 55.0, "iv": 0.7278, "open_interest": 17.0, "volume": 0.0, "delta": -0.0993, "gamma": 0.0039, "vega": 0.1057, "theta": -0.0379, "rho": -0.0364, "theo": 2.4841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-30T13:03:21", "percent_change": 0.0, "prev_day_close": 2.99999988079071}, {"option": "NVT270219C00080000", "bid": 36.4, "bid_size": 13.0, "ask": 39.2, "ask_size": 11.0, "iv": 0.7048, "open_interest": 2.0, "volume": 1.0, "delta": 0.8717, "gamma": 0.0048, "vega": 0.1241, "theta": -0.0381, "rho": 0.1519, "theo": 37.965, "change": 8.75, "open": 39.7, "high": 39.7, "low": 39.7, "tick": "down", "last_trade_price": 39.7, "last_trade_time": "2026-11-09T15:39:29", "percent_change": 28.2714, "prev_day_close": 30.9499988555908}, {"option": "NVT270219P00080000", "bid": 2.4, "bid_size": 34.0, "ask": 4.4, "ask_size": 166.0, "iv": 0.7339, "open_interest": 122.0, "volume": 0.0, "delta": -0.1257, "gamma": 0.0048, "vega": 0.1249, "theta": -0.0434, "rho": -0.0459, "theo": 3.2054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T15:06:41", "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "NVT270219C00085000", "bid": 32.0, "bid_size": 24.0, "ask": 35.6, "ask_size": 12.0, "iv": 0.6884, "open_interest": 18.0, "volume": 0.0, "delta": 0.8403, "gamma": 0.0057, "vega": 0.1446, "theta": -0.0444, "rho": 0.157, "theo": 33.9195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.0, "last_trade_time": "2026-08-07T10:11:36", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "NVT270219P00085000", "bid": 3.2, "bid_size": 36.0, "ask": 5.1, "ask_size": 38.0, "iv": 0.6996, "open_interest": 10.0, "volume": 0.0, "delta": -0.157, "gamma": 0.0057, "vega": 0.1452, "theta": -0.049, "rho": -0.0572, "theo": 4.1087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-06T13:00:01", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "NVT270219C00090000", "bid": 28.3, "bid_size": 6.0, "ask": 32.0, "ask_size": 8.0, "iv": 0.682, "open_interest": 7.0, "volume": 0.0, "delta": 0.804, "gamma": 0.0067, "vega": 0.1652, "theta": -0.0505, "rho": 0.1599, "theo": 30.0871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.0, "last_trade_time": "2026-08-19T09:51:11", "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "NVT270219P00090000", "bid": 4.1, "bid_size": 45.0, "ask": 6.6, "ask_size": 30.0, "iv": 0.6858, "open_interest": 4.0, "volume": 0.0, "delta": -0.1933, "gamma": 0.0067, "vega": 0.1658, "theta": -0.0544, "rho": -0.0702, "theo": 5.2243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-11-06T14:04:19", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "NVT270219C00092500", "bid": 27.0, "bid_size": 13.0, "ask": 29.5, "ask_size": 11.0, "iv": 0.6694, "open_interest": 0.0, "volume": 0.0, "delta": 0.784, "gamma": 0.0072, "vega": 0.1752, "theta": -0.0534, "rho": 0.1624, "theo": 28.2599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "NVT270219P00092500", "bid": 5.2, "bid_size": 21.0, "ask": 6.7, "ask_size": 28.0, "iv": 0.6744, "open_interest": 0.0, "volume": 0.0, "delta": -0.2134, "gamma": 0.0072, "vega": 0.1756, "theta": -0.057, "rho": -0.0776, "theo": 5.8709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "NVT270219C00095000", "bid": 24.8, "bid_size": 78.0, "ask": 28.5, "ask_size": 55.0, "iv": 0.6706, "open_interest": 40.0, "volume": 0.0, "delta": 0.7629, "gamma": 0.0076, "vega": 0.1848, "theta": -0.0562, "rho": 0.1603, "theo": 26.4963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-11-06T10:10:14", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "NVT270219P00095000", "bid": 6.0, "bid_size": 20.0, "ask": 8.1, "ask_size": 50.0, "iv": 0.6876, "open_interest": 27.0, "volume": 1.0, "delta": -0.2345, "gamma": 0.0077, "vega": 0.1853, "theta": -0.0594, "rho": -0.0851, "theo": 6.5809, "change": -1.55, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T12:48:42", "percent_change": -18.1287, "prev_day_close": 8.55000019073486}, {"option": "NVT270219C00097500", "bid": 23.1, "bid_size": 42.0, "ask": 26.8, "ask_size": 43.0, "iv": 0.6631, "open_interest": 32.0, "volume": 0.0, "delta": 0.7407, "gamma": 0.0081, "vega": 0.194, "theta": -0.0588, "rho": 0.1612, "theo": 24.7996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.5, "last_trade_time": "2026-08-19T09:51:11", "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "NVT270219P00097500", "bid": 6.7, "bid_size": 27.0, "ask": 8.6, "ask_size": 39.0, "iv": 0.6703, "open_interest": 15.0, "volume": 7.0, "delta": -0.2568, "gamma": 0.0081, "vega": 0.1944, "theta": -0.0617, "rho": -0.0932, "theo": 7.3586, "change": -2.05, "open": 7.8, "high": 7.8, "low": 7.7, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-11-09T11:12:20", "percent_change": -21.0256, "prev_day_close": 9.75}, {"option": "NVT270219C00100000", "bid": 21.9, "bid_size": 81.0, "ask": 24.5, "ask_size": 22.0, "iv": 0.6504, "open_interest": 55.0, "volume": 0.0, "delta": 0.7176, "gamma": 0.0085, "vega": 0.2026, "theta": -0.0612, "rho": 0.1581, "theo": 23.172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-11-05T12:08:10", "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "NVT270219P00100000", "bid": 7.0, "bid_size": 39.0, "ask": 9.7, "ask_size": 55.0, "iv": 0.6562, "open_interest": 14.0, "volume": 7.0, "delta": -0.28, "gamma": 0.0086, "vega": 0.203, "theta": -0.0637, "rho": -0.1013, "theo": 8.2045, "change": -2.05, "open": 8.6, "high": 8.6, "low": 8.6, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-11-09T11:12:25", "percent_change": -19.2488, "prev_day_close": 10.6500000953674}, {"option": "NVT270219C00105000", "bid": 18.6, "bid_size": 41.0, "ask": 21.5, "ask_size": 32.0, "iv": 0.6342, "open_interest": 74.0, "volume": 0.0, "delta": 0.6689, "gamma": 0.0093, "vega": 0.2176, "theta": -0.0652, "rho": 0.1534, "theo": 20.1316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.8, "last_trade_time": "2026-11-02T15:21:43", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "NVT270219P00105000", "bid": 8.4, "bid_size": 37.0, "ask": 11.7, "ask_size": 72.0, "iv": 0.635, "open_interest": 96.0, "volume": 37.0, "delta": -0.3289, "gamma": 0.0094, "vega": 0.218, "theta": -0.0672, "rho": -0.119, "theo": 10.1131, "change": -2.83, "open": 10.5, "high": 10.6, "low": 10.03, "tick": "up", "last_trade_price": 10.12, "last_trade_time": "2026-11-09T15:48:23", "percent_change": -21.8533, "prev_day_close": 12.9499998092651}, {"option": "NVT270219C00110000", "bid": 15.9, "bid_size": 39.0, "ask": 18.7, "ask_size": 28.0, "iv": 0.6252, "open_interest": 25.0, "volume": 0.0, "delta": 0.6179, "gamma": 0.01, "vega": 0.229, "theta": -0.0682, "rho": 0.1467, "theo": 17.3849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.54, "last_trade_time": "2026-11-06T14:55:50", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "NVT270219P00110000", "bid": 10.9, "bid_size": 79.0, "ask": 13.5, "ask_size": 80.0, "iv": 0.6238, "open_interest": 218.0, "volume": 7.0, "delta": -0.3802, "gamma": 0.01, "vega": 0.2294, "theta": -0.0696, "rho": -0.1369, "theo": 12.3174, "change": -2.75, "open": 12.7, "high": 12.9, "low": 12.7, "tick": "no_change", "last_trade_price": 12.9, "last_trade_time": "2026-11-09T11:37:30", "percent_change": -17.5719, "prev_day_close": 15.6500005722046}, {"option": "NVT270219C00115000", "bid": 13.7, "bid_size": 83.0, "ask": 16.5, "ask_size": 25.0, "iv": 0.6288, "open_interest": 13.0, "volume": 0.0, "delta": 0.5659, "gamma": 0.0104, "vega": 0.2364, "theta": -0.0701, "rho": 0.1383, "theo": 14.9334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.55, "last_trade_time": "2026-11-04T15:14:28", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "NVT270219P00115000", "bid": 14.3, "bid_size": 20.0, "ask": 16.5, "ask_size": 54.0, "iv": 0.6464, "open_interest": 65.0, "volume": 3.0, "delta": -0.4327, "gamma": 0.0105, "vega": 0.2367, "theta": -0.0708, "rho": -0.1552, "theo": 14.8179, "change": -3.3, "open": 15.3, "high": 15.3, "low": 15.3, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-11-09T12:35:28", "percent_change": -17.7419, "prev_day_close": 18.6000003814697}, {"option": "NVT270219C00120000", "bid": 12.6, "bid_size": 19.0, "ask": 14.3, "ask_size": 38.0, "iv": 0.6446, "open_interest": 29.0, "volume": 0.0, "delta": 0.5141, "gamma": 0.0106, "vega": 0.2397, "theta": -0.0707, "rho": 0.1287, "theo": 12.7701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.46, "last_trade_time": "2026-11-04T10:57:11", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "NVT270219P00120000", "bid": 16.7, "bid_size": 38.0, "ask": 19.3, "ask_size": 34.0, "iv": 0.6325, "open_interest": 115.0, "volume": 3.0, "delta": -0.4851, "gamma": 0.0107, "vega": 0.2397, "theta": -0.0708, "rho": -0.1716, "theo": 17.6097, "change": -4.2, "open": 18.1, "high": 18.1, "low": 18.1, "tick": "up", "last_trade_price": 18.1, "last_trade_time": "2026-11-09T12:35:24", "percent_change": -18.8341, "prev_day_close": 22.2999992370605}, {"option": "NVT270219C00125000", "bid": 10.4, "bid_size": 58.0, "ask": 12.1, "ask_size": 40.0, "iv": 0.6275, "open_interest": 25.0, "volume": 30.0, "delta": 0.4636, "gamma": 0.0107, "vega": 0.239, "theta": -0.0703, "rho": 0.1182, "theo": 10.88, "change": 3.92, "open": 11.28, "high": 11.37, "low": 11.28, "tick": "up", "last_trade_price": 11.37, "last_trade_time": "2026-11-09T15:48:23", "percent_change": 52.6175, "prev_day_close": 7.44999980926514}, {"option": "NVT270219P00125000", "bid": 18.9, "bid_size": 20.0, "ask": 22.5, "ask_size": 29.0, "iv": 0.613, "open_interest": 24.0, "volume": 0.0, "delta": -0.5363, "gamma": 0.0108, "vega": 0.2387, "theta": -0.0698, "rho": -0.1884, "theo": 20.6783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.64, "last_trade_time": "2026-11-04T14:48:11", "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "NVT270219C00130000", "bid": 8.7, "bid_size": 70.0, "ask": 10.3, "ask_size": 37.0, "iv": 0.62, "open_interest": 55.0, "volume": 0.0, "delta": 0.4153, "gamma": 0.0105, "vega": 0.2346, "theta": -0.0688, "rho": 0.1076, "theo": 9.243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.27, "last_trade_time": "2026-11-06T14:28:23", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "NVT270219P00130000", "bid": 23.2, "bid_size": 24.0, "ask": 25.8, "ask_size": 73.0, "iv": 0.6303, "open_interest": 260.0, "volume": 0.0, "delta": -0.5854, "gamma": 0.0107, "vega": 0.2338, "theta": -0.0678, "rho": -0.2032, "theo": 24.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.92, "last_trade_time": "2026-11-06T12:18:20", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "NVT270219C00135000", "bid": 7.4, "bid_size": 53.0, "ask": 8.8, "ask_size": 24.0, "iv": 0.6187, "open_interest": 24.0, "volume": 0.0, "delta": 0.3699, "gamma": 0.0102, "vega": 0.2274, "theta": -0.0665, "rho": 0.0972, "theo": 7.8367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-11-03T15:10:45", "percent_change": 0.0, "prev_day_close": 5.19999980926514}, {"option": "NVT270219P00135000", "bid": 25.9, "bid_size": 38.0, "ask": 29.0, "ask_size": 43.0, "iv": 0.6021, "open_interest": 74.0, "volume": 0.0, "delta": -0.6318, "gamma": 0.0104, "vega": 0.226, "theta": -0.065, "rho": -0.2147, "theo": 27.5636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.7, "last_trade_time": "2026-11-03T14:58:00", "percent_change": 0.0, "prev_day_close": 33.0499992370606}, {"option": "NVT270219C00140000", "bid": 5.2, "bid_size": 218.0, "ask": 7.4, "ask_size": 29.0, "iv": 0.5906, "open_interest": 42.0, "volume": 22.0, "delta": 0.3279, "gamma": 0.0098, "vega": 0.2176, "theta": -0.0636, "rho": 0.087, "theo": 6.6356, "change": 2.2, "open": 6.43, "high": 6.6, "low": 6.43, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-09T15:39:29", "percent_change": 50.0, "prev_day_close": 4.39999997615814}, {"option": "NVT270219P00140000", "bid": 30.4, "bid_size": 12.0, "ask": 32.8, "ask_size": 13.0, "iv": 0.6184, "open_interest": 10.0, "volume": 0.0, "delta": -0.6749, "gamma": 0.0101, "vega": 0.2156, "theta": -0.0616, "rho": -0.224, "theo": 31.3337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.89, "last_trade_time": "2026-11-04T10:37:59", "percent_change": 0.0, "prev_day_close": 37.3500003814697}, {"option": "NVT270219C00145000", "bid": 4.8, "bid_size": 87.0, "ask": 6.5, "ask_size": 35.0, "iv": 0.6075, "open_interest": 37.0, "volume": 1.0, "delta": 0.2895, "gamma": 0.0093, "vega": 0.2061, "theta": -0.0602, "rho": 0.0775, "theo": 5.6146, "change": 1.875, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-09T10:31:19", "percent_change": 51.7241, "prev_day_close": 3.625}, {"option": "NVT270219P00145000", "bid": 34.5, "bid_size": 21.0, "ask": 36.7, "ask_size": 63.0, "iv": 0.621, "open_interest": 233.0, "volume": 1.0, "delta": -0.7145, "gamma": 0.0096, "vega": 0.2032, "theta": -0.0578, "rho": -0.2304, "theo": 35.2885, "change": -5.45, "open": 35.9, "high": 35.9, "low": 35.9, "tick": "down", "last_trade_price": 35.9, "last_trade_time": "2026-11-09T13:59:10", "percent_change": -13.1802, "prev_day_close": 41.3500003814697}, {"option": "NVT270219C00150000", "bid": 3.8, "bid_size": 84.0, "ask": 5.6, "ask_size": 33.0, "iv": 0.6034, "open_interest": 37.0, "volume": 0.0, "delta": 0.2548, "gamma": 0.0087, "vega": 0.1935, "theta": -0.0565, "rho": 0.0687, "theo": 4.7506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-04T10:20:19", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "NVT270219P00150000", "bid": 38.4, "bid_size": 18.0, "ask": 40.8, "ask_size": 30.0, "iv": 0.6162, "open_interest": 50.0, "volume": 0.0, "delta": -0.7507, "gamma": 0.0091, "vega": 0.1894, "theta": -0.0537, "rho": -0.2332, "theo": 39.4065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.1, "last_trade_time": "2026-11-03T09:30:01", "percent_change": 0.0, "prev_day_close": 45.8500003814697}, {"option": "NVT270219C00155000", "bid": 2.4, "bid_size": 24.0, "ask": 5.1, "ask_size": 12.0, "iv": 0.5914, "open_interest": 38.0, "volume": 0.0, "delta": 0.2237, "gamma": 0.0081, "vega": 0.1803, "theta": -0.0527, "rho": 0.0606, "theo": 4.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-11-05T14:35:38", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "NVT270219P00155000", "bid": 42.2, "bid_size": 6.0, "ask": 45.5, "ask_size": 6.0, "iv": 0.6173, "open_interest": 12.0, "volume": 0.0, "delta": -0.7834, "gamma": 0.0085, "vega": 0.1743, "theta": -0.0495, "rho": -0.2332, "theo": 43.6646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.68, "last_trade_time": "2026-11-04T15:51:31", "percent_change": 0.0, "prev_day_close": 50.3000011444092}, {"option": "NVT270219C00160000", "bid": 2.45, "bid_size": 144.0, "ask": 4.9, "ask_size": 74.0, "iv": 0.6239, "open_interest": 50.0, "volume": 0.0, "delta": 0.196, "gamma": 0.0075, "vega": 0.167, "theta": -0.0488, "rho": 0.0535, "theo": 3.4059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-05T15:30:05", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "NVT270219P00160000", "bid": 47.0, "bid_size": 11.0, "ask": 49.4, "ask_size": 11.0, "iv": 0.6177, "open_interest": 15.0, "volume": 0.0, "delta": -0.8127, "gamma": 0.008, "vega": 0.1597, "theta": -0.0453, "rho": -0.2334, "theo": 48.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.1, "last_trade_time": "2026-10-29T13:17:37", "percent_change": 0.0, "prev_day_close": 54.9499988555908}, {"option": "NVT270219C00165000", "bid": 2.2, "bid_size": 92.0, "ask": 4.1, "ask_size": 80.0, "iv": 0.6262, "open_interest": 66.0, "volume": 2.0, "delta": 0.1716, "gamma": 0.0069, "vega": 0.1536, "theta": -0.045, "rho": 0.0469, "theo": 2.888, "change": 0.425, "open": 2.6, "high": 2.6, "low": 2.55, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T09:30:04", "percent_change": 20.0, "prev_day_close": 2.12500005960464}, {"option": "NVT270219P00165000", "bid": 50.8, "bid_size": 13.0, "ask": 54.3, "ask_size": 10.0, "iv": 0.611, "open_interest": 6.0, "volume": 0.0, "delta": -0.839, "gamma": 0.0074, "vega": 0.144, "theta": -0.0411, "rho": -0.2225, "theo": 52.5258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.8, "last_trade_time": "2026-11-02T15:38:21", "percent_change": 0.0, "prev_day_close": 59.7000007629394}, {"option": "NVT270219C00170000", "bid": 1.65, "bid_size": 80.0, "ask": 3.2, "ask_size": 46.0, "iv": 0.6091, "open_interest": 92.0, "volume": 1.0, "delta": 0.15, "gamma": 0.0063, "vega": 0.1409, "theta": -0.0413, "rho": 0.0412, "theo": 2.4524, "change": 0.45, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T09:30:02", "percent_change": 25.0, "prev_day_close": 1.80000001192093}, {"option": "NVT270219P00170000", "bid": 55.4, "bid_size": 14.0, "ask": 58.4, "ask_size": 11.0, "iv": 0.5954, "open_interest": 4.0, "volume": 0.0, "delta": -0.8625, "gamma": 0.0069, "vega": 0.1298, "theta": -0.0371, "rho": -0.2197, "theo": 57.0962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.5, "last_trade_time": "2026-10-28T10:47:46", "percent_change": 0.0, "prev_day_close": 64.4499988555908}, {"option": "NVT270219C00175000", "bid": 1.8, "bid_size": 45.0, "ask": 3.4, "ask_size": 76.0, "iv": 0.6516, "open_interest": 42.0, "volume": 4.0, "delta": 0.1311, "gamma": 0.0057, "vega": 0.1286, "theta": -0.0378, "rho": 0.0361, "theo": 2.0855, "change": 0.15, "open": 1.95, "high": 1.95, "low": 1.8, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T09:43:47", "percent_change": 9.09091, "prev_day_close": 1.6499999538064}, {"option": "NVT270219P00175000", "bid": 60.0, "bid_size": 14.0, "ask": 63.6, "ask_size": 5.0, "iv": 0.6181, "open_interest": 4.0, "volume": 0.0, "delta": -0.8834, "gamma": 0.0063, "vega": 0.114, "theta": -0.0332, "rho": -0.2025, "theo": 61.7424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.7, "last_trade_time": "2026-10-05T14:54:10", "percent_change": 0.0, "prev_day_close": 69.2000007629394}, {"option": "NVT270219C00180000", "bid": 1.15, "bid_size": 107.0, "ask": 3.0, "ask_size": 85.0, "iv": 0.64, "open_interest": 54.0, "volume": 0.0, "delta": 0.1146, "gamma": 0.0052, "vega": 0.1171, "theta": -0.0344, "rho": 0.0317, "theo": 1.7767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T09:34:20", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "NVT270219P00180000", "bid": 64.7, "bid_size": 10.0, "ask": 68.3, "ask_size": 10.0, "iv": 0.6198, "open_interest": 4.0, "volume": 0.0, "delta": -0.9022, "gamma": 0.0059, "vega": 0.1013, "theta": -0.0294, "rho": -0.196, "theo": 66.4527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.4, "last_trade_time": "2026-10-08T14:05:25", "percent_change": 0.0, "prev_day_close": 74.0500030517578}, {"option": "NVT270219C00185000", "bid": 0.05, "bid_size": 30.0, "ask": 3.4, "ask_size": 17.0, "iv": 0.6367, "open_interest": 21.0, "volume": 0.0, "delta": 0.1002, "gamma": 0.0047, "vega": 0.1063, "theta": -0.0313, "rho": 0.0277, "theo": 1.5162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-04T12:59:45", "percent_change": 0.0, "prev_day_close": 1.70000002533197}, {"option": "NVT270219P00185000", "bid": 69.5, "bid_size": 7.0, "ask": 73.1, "ask_size": 3.0, "iv": 0.6324, "open_interest": 4.0, "volume": 0.0, "delta": -0.9187, "gamma": 0.0054, "vega": 0.0863, "theta": -0.0258, "rho": -0.1746, "theo": 71.2168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.6, "last_trade_time": "2026-10-05T10:30:14", "percent_change": 0.0, "prev_day_close": 78.75}, {"option": "NVT270219C00190000", "bid": 0.05, "bid_size": 10.0, "ask": 3.2, "ask_size": 5.0, "iv": 0.6524, "open_interest": 60.0, "volume": 0.0, "delta": 0.0876, "gamma": 0.0042, "vega": 0.0963, "theta": -0.0284, "rho": 0.0243, "theo": 1.2965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-11-04T15:21:09", "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "NVT270219P00190000", "bid": 74.4, "bid_size": 5.0, "ask": 78.0, "ask_size": 1.0, "iv": 0.6418, "open_interest": 1.0, "volume": 0.0, "delta": -0.9336, "gamma": 0.005, "vega": 0.074, "theta": -0.023, "rho": -0.1621, "theo": 76.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.6, "last_trade_time": "2026-10-05T15:02:23", "percent_change": 0.0, "prev_day_close": 83.6499977111816}, {"option": "NVT270219C00195000", "bid": 0.05, "bid_size": 129.0, "ask": 3.1, "ask_size": 124.0, "iv": 0.6715, "open_interest": 26.0, "volume": 0.0, "delta": 0.0767, "gamma": 0.0038, "vega": 0.0872, "theta": -0.0258, "rho": 0.0213, "theo": 1.1107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T15:17:50", "percent_change": 0.0, "prev_day_close": 1.50000002421439}, {"option": "NVT270219P00195000", "bid": 79.4, "bid_size": 14.0, "ask": 82.9, "ask_size": 10.0, "iv": 0.6611, "open_interest": 19.0, "volume": 0.0, "delta": -0.9469, "gamma": 0.0047, "vega": 0.0632, "theta": -0.0202, "rho": -0.1429, "theo": 80.8801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.2, "last_trade_time": "2026-07-07T15:54:02", "percent_change": 0.0, "prev_day_close": 88.4500007629394}, {"option": "NVT270219C00200000", "bid": 0.45, "bid_size": 75.0, "ask": 1.65, "ask_size": 38.0, "iv": 0.6367, "open_interest": 53.0, "volume": 1.0, "delta": 0.0672, "gamma": 0.0034, "vega": 0.0787, "theta": -0.0233, "rho": 0.0187, "theo": 0.9535, "change": 0.025, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T13:36:19", "percent_change": 2.5641, "prev_day_close": 0.9749999884516}, {"option": "NVT270219P00200000", "bid": 84.9, "bid_size": 10.0, "ask": 87.3, "ask_size": 10.0, "iv": 0.6792, "open_interest": 0.0, "volume": 0.0, "delta": -0.9588, "gamma": 0.0044, "vega": 0.048, "theta": -0.0166, "rho": -0.1116, "theo": 85.7684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.5, "last_trade_time": "2026-05-11T09:52:07", "percent_change": 0.0, "prev_day_close": 93.1999969482422}, {"option": "NVT270219C00210000", "bid": 0.15, "bid_size": 97.0, "ask": 1.6, "ask_size": 68.0, "iv": 0.6548, "open_interest": 47.0, "volume": 0.0, "delta": 0.0517, "gamma": 0.0028, "vega": 0.0641, "theta": -0.0191, "rho": 0.0144, "theo": 0.7069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.79, "last_trade_time": "2026-10-29T10:45:03", "percent_change": 0.0, "prev_day_close": 1.37500002421439}, {"option": "NVT270219P00210000", "bid": 94.2, "bid_size": 10.0, "ask": 97.7, "ask_size": 10.0, "iv": 0.704, "open_interest": 0.0, "volume": 0.0, "delta": -0.9796, "gamma": 0.0039, "vega": 0.0293, "theta": -0.0113, "rho": -0.0606, "theo": 95.624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.549999237061}, {"option": "NVT270219C00220000", "bid": 0.05, "bid_size": 78.0, "ask": 2.65, "ask_size": 136.0, "iv": 0.7541, "open_interest": 95.0, "volume": 0.0, "delta": 0.0399, "gamma": 0.0022, "vega": 0.0522, "theta": -0.0156, "rho": 0.0112, "theo": 0.5284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T11:46:04", "percent_change": 0.0, "prev_day_close": 0.475000001490116}, {"option": "NVT270219P00220000", "bid": 104.1, "bid_size": 5.0, "ask": 107.6, "ask_size": 5.0, "iv": 0.7302, "open_interest": 0.0, "volume": 0.0, "delta": -0.9925, "gamma": 0.0021, "vega": 0.0018, "theta": -0.0117, "rho": 0.0, "theo": 105.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.149997711182}, {"option": "NVT270219C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 11.0, "iv": 0.7133, "open_interest": 45.0, "volume": 0.0, "delta": 0.031, "gamma": 0.0018, "vega": 0.0423, "theta": -0.0127, "rho": 0.0086, "theo": 0.398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-30T13:12:04", "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "NVT270219P00230000", "bid": 113.6, "bid_size": 5.0, "ask": 117.7, "ask_size": 5.0, "iv": 0.7208, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0003, "vega": 0.0, "theta": -0.0117, "rho": 0.0, "theo": 115.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.049999237061}, {"option": "NVT270219C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 12.0, "iv": 0.8119, "open_interest": 22.0, "volume": 0.0, "delta": 0.0242, "gamma": 0.0014, "vega": 0.0345, "theta": -0.0104, "rho": 0.0068, "theo": 0.3021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-10-15T10:01:25", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "NVT270219P00240000", "bid": 123.8, "bid_size": 5.0, "ask": 127.7, "ask_size": 5.0, "iv": 0.7879, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0117, "rho": 0.0, "theo": 125.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.449996948242}, {"option": "NVT270219C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 47.0, "iv": 0.8419, "open_interest": 50.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0012, "vega": 0.028, "theta": -0.0085, "rho": 0.0053, "theo": 0.231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T13:00:08", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "NVT270219P00250000", "bid": 134.1, "bid_size": 5.0, "ask": 137.6, "ask_size": 5.0, "iv": 0.8484, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0117, "rho": 0.0, "theo": 135.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.5}, {"option": "NVT270219C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.8701, "open_interest": 72.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.0009, "vega": 0.0229, "theta": -0.0069, "rho": 0.0042, "theo": 0.1779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T15:12:28", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "NVT270219P00260000", "bid": 143.8, "bid_size": 5.0, "ask": 147.7, "ask_size": 5.0, "iv": 0.8606, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0117, "rho": 0.0, "theo": 145.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.449996948242}, {"option": "NVT270521C00055000", "bid": 59.5, "bid_size": 11.0, "ask": 62.1, "ask_size": 10.0, "iv": 0.6471, "open_interest": 0.0, "volume": 0.0, "delta": 0.9529, "gamma": 0.0016, "vega": 0.0778, "theta": -0.007, "rho": 0.2215, "theo": 61.2729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "NVT270521P00055000", "bid": 0.2, "bid_size": 13.0, "ask": 1.8, "ask_size": 12.0, "iv": 0.6706, "open_interest": 0.0, "volume": 0.0, "delta": -0.0449, "gamma": 0.0016, "vega": 0.0789, "theta": -0.0142, "rho": -0.0321, "theo": 1.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "NVT270521C00060000", "bid": 55.0, "bid_size": 11.0, "ask": 57.6, "ask_size": 10.0, "iv": 0.6338, "open_interest": 1.0, "volume": 0.0, "delta": 0.9379, "gamma": 0.002, "vega": 0.098, "theta": -0.0108, "rho": 0.2371, "theo": 56.8656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-11-05T10:32:18", "percent_change": 0.0, "prev_day_close": 49.3999996185303}, {"option": "NVT270521P00060000", "bid": 0.75, "bid_size": 10.0, "ask": 2.1, "ask_size": 11.0, "iv": 0.6552, "open_interest": 0.0, "volume": 0.0, "delta": -0.0598, "gamma": 0.0021, "vega": 0.0988, "theta": -0.0175, "rho": -0.0428, "theo": 1.8118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "NVT270521C00065000", "bid": 50.5, "bid_size": 11.0, "ask": 53.4, "ask_size": 10.0, "iv": 0.6241, "open_interest": 0.0, "volume": 0.0, "delta": 0.9198, "gamma": 0.0026, "vega": 0.1205, "theta": -0.0148, "rho": 0.2526, "theo": 52.5905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.2999992370606}, {"option": "NVT270521P00065000", "bid": 1.45, "bid_size": 10.0, "ask": 3.7, "ask_size": 29.0, "iv": 0.6931, "open_interest": 0.0, "volume": 0.0, "delta": -0.0779, "gamma": 0.0026, "vega": 0.1211, "theta": -0.0209, "rho": -0.0557, "theo": 2.4297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "NVT270521C00070000", "bid": 47.0, "bid_size": 10.0, "ask": 49.3, "ask_size": 12.0, "iv": 0.6448, "open_interest": 0.0, "volume": 0.0, "delta": 0.8986, "gamma": 0.0031, "vega": 0.1445, "theta": -0.019, "rho": 0.2659, "theo": 48.4672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3500003814697}, {"option": "NVT270521P00070000", "bid": 2.5, "bid_size": 25.0, "ask": 3.7, "ask_size": 80.0, "iv": 0.6605, "open_interest": 2.0, "volume": 0.0, "delta": -0.0992, "gamma": 0.0032, "vega": 0.1451, "theta": -0.0246, "rho": -0.071, "theo": 3.198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-10-30T11:33:15", "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "NVT270521C00075000", "bid": 43.1, "bid_size": 19.0, "ask": 45.5, "ask_size": 15.0, "iv": 0.6427, "open_interest": 1.0, "volume": 0.0, "delta": 0.874, "gamma": 0.0037, "vega": 0.1691, "theta": -0.0233, "rho": 0.2776, "theo": 44.5144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.79, "last_trade_time": "2026-11-05T14:35:38", "percent_change": 0.0, "prev_day_close": 37.6000003814697}, {"option": "NVT270521P00075000", "bid": 3.5, "bid_size": 39.0, "ask": 4.9, "ask_size": 122.0, "iv": 0.6593, "open_interest": 1.0, "volume": 1.0, "delta": -0.1238, "gamma": 0.0038, "vega": 0.17, "theta": -0.0283, "rho": -0.0886, "theo": 4.1352, "change": -0.5, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T11:21:41", "percent_change": -10.6383, "prev_day_close": 4.69999992847443}, {"option": "NVT270521C00080000", "bid": 39.4, "bid_size": 14.0, "ask": 41.8, "ask_size": 15.0, "iv": 0.6375, "open_interest": 0.0, "volume": 0.0, "delta": 0.8464, "gamma": 0.0044, "vega": 0.194, "theta": -0.0275, "rho": 0.2879, "theo": 40.7488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3000011444092}, {"option": "NVT270521P00080000", "bid": 4.5, "bid_size": 49.0, "ask": 5.9, "ask_size": 102.0, "iv": 0.6422, "open_interest": 7.0, "volume": 1.0, "delta": -0.1516, "gamma": 0.0044, "vega": 0.1947, "theta": -0.032, "rho": -0.1084, "theo": 5.2597, "change": -1.06, "open": 5.39, "high": 5.39, "low": 5.39, "tick": "up", "last_trade_price": 5.39, "last_trade_time": "2026-11-09T11:21:41", "percent_change": -16.4341, "prev_day_close": 6.45000004768372}, {"option": "NVT270521C00085000", "bid": 35.9, "bid_size": 21.0, "ask": 38.3, "ask_size": 15.0, "iv": 0.6325, "open_interest": 0.0, "volume": 0.0, "delta": 0.816, "gamma": 0.005, "vega": 0.2184, "theta": -0.0315, "rho": 0.2924, "theo": 37.1831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.9000005722046}, {"option": "NVT270521P00085000", "bid": 5.6, "bid_size": 79.0, "ask": 8.0, "ask_size": 189.0, "iv": 0.6462, "open_interest": 1.0, "volume": 0.0, "delta": -0.1823, "gamma": 0.005, "vega": 0.2194, "theta": -0.0356, "rho": -0.1303, "theo": 6.5847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-15T09:30:02", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "NVT270521C00090000", "bid": 32.6, "bid_size": 19.0, "ask": 35.0, "ask_size": 16.0, "iv": 0.6275, "open_interest": 2.0, "volume": 1.0, "delta": 0.7831, "gamma": 0.0056, "vega": 0.2414, "theta": -0.0353, "rho": 0.2929, "theo": 33.827, "change": 5.95, "open": 33.8, "high": 33.8, "low": 33.8, "tick": "up", "last_trade_price": 33.8, "last_trade_time": "2026-11-09T13:31:47", "percent_change": 21.3645, "prev_day_close": 27.8499994277954}, {"option": "NVT270521P00090000", "bid": 7.3, "bid_size": 71.0, "ask": 9.0, "ask_size": 85.0, "iv": 0.6299, "open_interest": 0.0, "volume": 0.0, "delta": -0.2157, "gamma": 0.0056, "vega": 0.2427, "theta": -0.0389, "rho": -0.1533, "theo": 8.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "NVT270521C00092500", "bid": 30.8, "bid_size": 16.0, "ask": 33.4, "ask_size": 17.0, "iv": 0.62, "open_interest": 0.0, "volume": 0.0, "delta": 0.7658, "gamma": 0.0058, "vega": 0.2523, "theta": -0.0371, "rho": 0.2913, "theo": 32.2298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "NVT270521P00092500", "bid": 8.2, "bid_size": 41.0, "ask": 10.5, "ask_size": 180.0, "iv": 0.6401, "open_interest": 0.0, "volume": 0.0, "delta": -0.2332, "gamma": 0.0059, "vega": 0.2534, "theta": -0.0404, "rho": -0.1658, "theo": 8.9707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "NVT270521C00095000", "bid": 28.9, "bid_size": 10.0, "ask": 31.8, "ask_size": 10.0, "iv": 0.6091, "open_interest": 0.0, "volume": 0.0, "delta": 0.7481, "gamma": 0.0061, "vega": 0.2626, "theta": -0.0387, "rho": 0.2892, "theo": 30.6874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "NVT270521P00095000", "bid": 8.8, "bid_size": 18.0, "ask": 10.8, "ask_size": 23.0, "iv": 0.6191, "open_interest": 6.0, "volume": 0.0, "delta": -0.2513, "gamma": 0.0062, "vega": 0.2636, "theta": -0.0419, "rho": -0.1782, "theo": 9.8757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-11-05T15:59:20", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "NVT270521C00097500", "bid": 27.7, "bid_size": 29.0, "ask": 30.3, "ask_size": 15.0, "iv": 0.6117, "open_interest": 0.0, "volume": 0.0, "delta": 0.7299, "gamma": 0.0064, "vega": 0.2722, "theta": -0.0403, "rho": 0.2865, "theo": 29.1992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "NVT270521P00097500", "bid": 10.2, "bid_size": 22.0, "ask": 12.2, "ask_size": 108.0, "iv": 0.6323, "open_interest": 0.0, "volume": 0.0, "delta": -0.2697, "gamma": 0.0065, "vega": 0.2735, "theta": -0.0432, "rho": -0.1905, "theo": 10.8359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1499996185303}, {"option": "NVT270521C00100000", "bid": 26.3, "bid_size": 43.0, "ask": 28.9, "ask_size": 15.0, "iv": 0.6103, "open_interest": 0.0, "volume": 1.0, "delta": 0.7114, "gamma": 0.0066, "vega": 0.2813, "theta": -0.0417, "rho": 0.2831, "theo": 27.7661, "change": 5.65, "open": 27.9, "high": 27.9, "low": 27.9, "tick": "up", "last_trade_price": 27.9, "last_trade_time": "2026-11-09T10:50:48", "percent_change": 25.3933, "prev_day_close": 22.25}, {"option": "NVT270521P00100000", "bid": 11.1, "bid_size": 25.0, "ask": 12.9, "ask_size": 148.0, "iv": 0.6214, "open_interest": 4.0, "volume": 0.0, "delta": -0.2886, "gamma": 0.0067, "vega": 0.2826, "theta": -0.0444, "rho": -0.2033, "theo": 11.8538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-11-04T11:10:15", "percent_change": 0.0, "prev_day_close": 14.3500003814697}, {"option": "NVT270521C00105000", "bid": 23.7, "bid_size": 90.0, "ask": 26.1, "ask_size": 16.0, "iv": 0.6057, "open_interest": 0.0, "volume": 0.0, "delta": 0.6737, "gamma": 0.007, "vega": 0.2971, "theta": -0.0442, "rho": 0.2748, "theo": 25.0638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8499994277954}, {"option": "NVT270521P00105000", "bid": 13.3, "bid_size": 36.0, "ask": 15.1, "ask_size": 79.0, "iv": 0.6161, "open_interest": 4.0, "volume": 0.0, "delta": -0.3271, "gamma": 0.0072, "vega": 0.2982, "theta": -0.0465, "rho": -0.2285, "theo": 14.0538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.7, "last_trade_time": "2026-11-05T10:25:19", "percent_change": 0.0, "prev_day_close": 16.9500007629395}, {"option": "NVT270521C00110000", "bid": 21.1, "bid_size": 77.0, "ask": 23.7, "ask_size": 16.0, "iv": 0.6013, "open_interest": 2.0, "volume": 0.0, "delta": 0.6354, "gamma": 0.0074, "vega": 0.3099, "theta": -0.0462, "rho": 0.2646, "theo": 22.5764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.2, "last_trade_time": "2026-11-05T09:30:01", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "NVT270521P00110000", "bid": 15.5, "bid_size": 36.0, "ask": 17.6, "ask_size": 86.0, "iv": 0.6093, "open_interest": 13.0, "volume": 0.0, "delta": -0.3664, "gamma": 0.0076, "vega": 0.3108, "theta": -0.0481, "rho": -0.2548, "theo": 16.476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.7, "last_trade_time": "2026-11-04T10:54:45", "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "NVT270521C00115000", "bid": 18.7, "bid_size": 90.0, "ask": 21.3, "ask_size": 43.0, "iv": 0.594, "open_interest": 2.0, "volume": 0.0, "delta": 0.597, "gamma": 0.0077, "vega": 0.3194, "theta": -0.0477, "rho": 0.2536, "theo": 20.2975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.35, "last_trade_time": "2026-11-03T12:46:03", "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "NVT270521P00115000", "bid": 18.3, "bid_size": 14.0, "ask": 20.2, "ask_size": 48.0, "iv": 0.6076, "open_interest": 6.0, "volume": 1.0, "delta": -0.4059, "gamma": 0.0079, "vega": 0.3199, "theta": -0.0492, "rho": -0.2784, "theo": 19.1106, "change": -3.35, "open": 19.2, "high": 19.2, "low": 19.2, "tick": "down", "last_trade_price": 19.2, "last_trade_time": "2026-11-09T15:44:09", "percent_change": -14.8559, "prev_day_close": 22.5500001907349}, {"option": "NVT270521C00120000", "bid": 16.6, "bid_size": 79.0, "ask": 19.3, "ask_size": 50.0, "iv": 0.5918, "open_interest": 3.0, "volume": 0.0, "delta": 0.5588, "gamma": 0.0079, "vega": 0.3257, "theta": -0.0486, "rho": 0.2412, "theo": 18.2193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-05T10:16:33", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "NVT270521P00120000", "bid": 20.6, "bid_size": 15.0, "ask": 23.2, "ask_size": 57.0, "iv": 0.5985, "open_interest": 5.0, "volume": 0.0, "delta": -0.4452, "gamma": 0.0081, "vega": 0.3258, "theta": -0.0497, "rho": -0.3043, "theo": 21.953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.6, "last_trade_time": "2026-11-02T14:42:57", "percent_change": 0.0, "prev_day_close": 25.7000007629395}, {"option": "NVT270521C00125000", "bid": 14.7, "bid_size": 79.0, "ask": 17.4, "ask_size": 79.0, "iv": 0.5889, "open_interest": 62.0, "volume": 0.0, "delta": 0.5214, "gamma": 0.008, "vega": 0.3289, "theta": -0.0491, "rho": 0.2286, "theo": 16.3305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.9, "last_trade_time": "2026-11-04T12:27:05", "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "NVT270521P00125000", "bid": 24.0, "bid_size": 16.0, "ask": 26.2, "ask_size": 48.0, "iv": 0.6007, "open_interest": 7.0, "volume": 1.0, "delta": -0.4839, "gamma": 0.0083, "vega": 0.328, "theta": -0.0498, "rho": -0.325, "theo": 24.9917, "change": -3.91, "open": 25.24, "high": 25.24, "low": 25.24, "tick": "down", "last_trade_price": 25.24, "last_trade_time": "2026-11-09T15:15:30", "percent_change": -13.4134, "prev_day_close": 29.1499996185303}, {"option": "NVT270521C00130000", "bid": 12.9, "bid_size": 170.0, "ask": 15.4, "ask_size": 99.0, "iv": 0.5808, "open_interest": 129.0, "volume": 0.0, "delta": 0.4851, "gamma": 0.008, "vega": 0.3292, "theta": -0.0492, "rho": 0.2154, "theo": 14.6211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.3, "last_trade_time": "2026-11-04T12:27:05", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "NVT270521P00130000", "bid": 27.1, "bid_size": 15.0, "ask": 29.5, "ask_size": 16.0, "iv": 0.5977, "open_interest": 20.0, "volume": 0.0, "delta": -0.5217, "gamma": 0.0083, "vega": 0.3276, "theta": -0.0495, "rho": -0.3459, "theo": 28.2152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.84, "last_trade_time": "2026-11-05T12:39:07", "percent_change": 0.0, "prev_day_close": 32.9500007629394}, {"option": "NVT270521C00135000", "bid": 11.3, "bid_size": 78.0, "ask": 13.7, "ask_size": 40.0, "iv": 0.5754, "open_interest": 0.0, "volume": 0.0, "delta": 0.45, "gamma": 0.008, "vega": 0.327, "theta": -0.0488, "rho": 0.2024, "theo": 13.0775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "NVT270521P00135000", "bid": 30.0, "bid_size": 16.0, "ask": 32.8, "ask_size": 16.0, "iv": 0.5865, "open_interest": 1.0, "volume": 0.0, "delta": -0.5584, "gamma": 0.0083, "vega": 0.324, "theta": -0.0488, "rho": -0.3635, "theo": 31.6138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.0, "last_trade_time": "2026-11-06T09:30:10", "percent_change": 0.0, "prev_day_close": 36.6500015258789}, {"option": "NVT270521C00140000", "bid": 9.4, "bid_size": 138.0, "ask": 12.5, "ask_size": 40.0, "iv": 0.5685, "open_interest": 1.0, "volume": 0.0, "delta": 0.4164, "gamma": 0.0079, "vega": 0.3224, "theta": -0.0481, "rho": 0.1892, "theo": 11.6886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.39, "last_trade_time": "2026-11-05T14:35:38", "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "NVT270521P00140000", "bid": 33.9, "bid_size": 20.0, "ask": 36.2, "ask_size": 55.0, "iv": 0.5876, "open_interest": 58.0, "volume": 9.0, "delta": -0.5936, "gamma": 0.0083, "vega": 0.3182, "theta": -0.0477, "rho": -0.3802, "theo": 35.1722, "change": -2.15, "open": 38.0, "high": 38.0, "low": 38.0, "tick": "down", "last_trade_price": 38.0, "last_trade_time": "2026-11-09T09:32:27", "percent_change": -5.35492, "prev_day_close": 40.1499996185303}, {"option": "NVT270521C00145000", "bid": 9.4, "bid_size": 38.0, "ask": 11.0, "ask_size": 39.0, "iv": 0.5825, "open_interest": 6.0, "volume": 0.0, "delta": 0.3846, "gamma": 0.0078, "vega": 0.3159, "theta": -0.0471, "rho": 0.1766, "theo": 10.4408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-10-28T15:59:51", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "NVT270521P00145000", "bid": 37.6, "bid_size": 15.0, "ask": 39.9, "ask_size": 15.0, "iv": 0.5858, "open_interest": 0.0, "volume": 0.0, "delta": -0.6273, "gamma": 0.0082, "vega": 0.3093, "theta": -0.0464, "rho": -0.393, "theo": 38.8819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "NVT270521C00150000", "bid": 7.5, "bid_size": 33.0, "ask": 10.0, "ask_size": 30.0, "iv": 0.5702, "open_interest": 55.0, "volume": 0.0, "delta": 0.3544, "gamma": 0.0076, "vega": 0.3075, "theta": -0.0458, "rho": 0.164, "theo": 9.3228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-05T12:27:56", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "NVT270521P00150000", "bid": 40.8, "bid_size": 10.0, "ask": 43.9, "ask_size": 10.0, "iv": 0.5763, "open_interest": 32.0, "volume": 0.0, "delta": -0.6594, "gamma": 0.008, "vega": 0.3001, "theta": -0.0448, "rho": -0.4041, "theo": 42.7271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.47, "last_trade_time": "2026-11-04T10:26:47", "percent_change": 0.0, "prev_day_close": 48.3999996185303}, {"option": "NVT270521C00155000", "bid": 6.6, "bid_size": 22.0, "ask": 9.4, "ask_size": 31.0, "iv": 0.5772, "open_interest": 4.0, "volume": 0.0, "delta": 0.3261, "gamma": 0.0073, "vega": 0.2981, "theta": -0.0444, "rho": 0.1522, "theo": 8.3223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-11-04T13:51:34", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "NVT270521P00155000", "bid": 45.3, "bid_size": 10.0, "ask": 47.9, "ask_size": 10.0, "iv": 0.5846, "open_interest": 1.0, "volume": 0.0, "delta": -0.6899, "gamma": 0.0079, "vega": 0.2875, "theta": -0.0431, "rho": -0.4079, "theo": 46.6997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.64, "last_trade_time": "2026-10-21T09:30:42", "percent_change": 0.0, "prev_day_close": 52.5499992370606}, {"option": "NVT270521C00160000", "bid": 6.1, "bid_size": 68.0, "ask": 8.0, "ask_size": 41.0, "iv": 0.574, "open_interest": 9.0, "volume": 0.0, "delta": 0.2996, "gamma": 0.0071, "vega": 0.2874, "theta": -0.0428, "rho": 0.1407, "theo": 7.4281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-06T14:33:55", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "NVT270521P00160000", "bid": 49.4, "bid_size": 15.0, "ask": 52.2, "ask_size": 15.0, "iv": 0.5878, "open_interest": 11.0, "volume": 0.0, "delta": -0.7186, "gamma": 0.0077, "vega": 0.2752, "theta": -0.0412, "rho": -0.4159, "theo": 50.7872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.01, "last_trade_time": "2026-11-03T12:36:47", "percent_change": 0.0, "prev_day_close": 57.1000003814697}, {"option": "NVT270521C00165000", "bid": 5.5, "bid_size": 110.0, "ask": 7.4, "ask_size": 51.0, "iv": 0.5802, "open_interest": 5.0, "volume": 4.0, "delta": 0.2749, "gamma": 0.0068, "vega": 0.276, "theta": -0.041, "rho": 0.13, "theo": 6.6306, "change": 1.5, "open": 6.3, "high": 6.3, "low": 6.3, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-11-09T12:36:02", "percent_change": 31.25, "prev_day_close": 4.80000007152557}, {"option": "NVT270521P00165000", "bid": 53.8, "bid_size": 15.0, "ask": 56.2, "ask_size": 17.0, "iv": 0.5876, "open_interest": 0.0, "volume": 0.0, "delta": -0.7457, "gamma": 0.0075, "vega": 0.2597, "theta": -0.0393, "rho": -0.4093, "theo": 54.9786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "NVT270521C00170000", "bid": 4.2, "bid_size": 193.0, "ask": 7.0, "ask_size": 144.0, "iv": 0.5741, "open_interest": 8.0, "volume": 0.0, "delta": 0.2519, "gamma": 0.0065, "vega": 0.2641, "theta": -0.0392, "rho": 0.1199, "theo": 5.9188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.0, "last_trade_time": "2026-10-15T10:35:33", "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "NVT270521P00170000", "bid": 58.0, "bid_size": 16.0, "ask": 60.5, "ask_size": 20.0, "iv": 0.5856, "open_interest": 0.0, "volume": 0.0, "delta": -0.7712, "gamma": 0.0072, "vega": 0.2449, "theta": -0.0372, "rho": -0.4107, "theo": 59.2678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.9500007629394}, {"option": "NVT270521C00175000", "bid": 4.3, "bid_size": 133.0, "ask": 6.0, "ask_size": 98.0, "iv": 0.5806, "open_interest": 2.0, "volume": 1.0, "delta": 0.2307, "gamma": 0.0062, "vega": 0.2517, "theta": -0.0374, "rho": 0.1103, "theo": 5.2851, "change": 1.45, "open": 5.7, "high": 5.7, "low": 5.7, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-09T15:52:57", "percent_change": 34.1176, "prev_day_close": 4.25}, {"option": "NVT270521P00175000", "bid": 62.4, "bid_size": 14.0, "ask": 65.2, "ask_size": 17.0, "iv": 0.593, "open_interest": 0.0, "volume": 0.0, "delta": -0.7951, "gamma": 0.007, "vega": 0.2288, "theta": -0.0352, "rho": -0.3998, "theo": 63.6402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.6000022888184}, {"option": "NVT270521C00180000", "bid": 3.1, "bid_size": 197.0, "ask": 6.1, "ask_size": 164.0, "iv": 0.5807, "open_interest": 20.0, "volume": 0.0, "delta": 0.211, "gamma": 0.0059, "vega": 0.2394, "theta": -0.0355, "rho": 0.1016, "theo": 4.7206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.62, "last_trade_time": "2026-11-02T15:06:48", "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "NVT270521P00180000", "bid": 66.9, "bid_size": 14.0, "ask": 69.5, "ask_size": 17.0, "iv": 0.5908, "open_interest": 0.0, "volume": 0.0, "delta": -0.8177, "gamma": 0.0068, "vega": 0.2116, "theta": -0.0332, "rho": -0.3923, "theo": 68.0953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.25}, {"option": "NVT270521C00185000", "bid": 3.0, "bid_size": 43.0, "ask": 5.7, "ask_size": 40.0, "iv": 0.5915, "open_interest": 0.0, "volume": 0.0, "delta": 0.193, "gamma": 0.0056, "vega": 0.227, "theta": -0.0336, "rho": 0.0932, "theo": 4.2177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "NVT270521P00185000", "bid": 71.4, "bid_size": 10.0, "ask": 74.1, "ask_size": 10.0, "iv": 0.5924, "open_interest": 0.0, "volume": 0.0, "delta": -0.8387, "gamma": 0.0066, "vega": 0.1965, "theta": -0.0312, "rho": -0.3827, "theo": 72.6188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.8499984741211}, {"option": "NVT270521C00190000", "bid": 2.85, "bid_size": 31.0, "ask": 4.6, "ask_size": 32.0, "iv": 0.5835, "open_interest": 0.0, "volume": 0.0, "delta": 0.1764, "gamma": 0.0053, "vega": 0.2146, "theta": -0.0318, "rho": 0.0855, "theo": 3.7705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "NVT270521P00190000", "bid": 76.1, "bid_size": 10.0, "ask": 78.7, "ask_size": 10.0, "iv": 0.5965, "open_interest": 0.0, "volume": 0.0, "delta": -0.8586, "gamma": 0.0063, "vega": 0.1763, "theta": -0.0293, "rho": -0.3535, "theo": 77.2084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.6000022888184}, {"option": "NVT270521C00195000", "bid": 1.95, "bid_size": 49.0, "ask": 4.3, "ask_size": 33.0, "iv": 0.5732, "open_interest": 2.0, "volume": 0.0, "delta": 0.1611, "gamma": 0.005, "vega": 0.2027, "theta": -0.03, "rho": 0.0785, "theo": 3.3722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-05T10:17:22", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "NVT270521P00195000", "bid": 80.3, "bid_size": 10.0, "ask": 83.3, "ask_size": 10.0, "iv": 0.582, "open_interest": 0.0, "volume": 0.0, "delta": -0.877, "gamma": 0.0061, "vega": 0.1606, "theta": -0.0272, "rho": -0.3414, "theo": 81.8587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.25}, {"option": "NVT270521C00200000", "bid": 1.9, "bid_size": 41.0, "ask": 4.1, "ask_size": 42.0, "iv": 0.5849, "open_interest": 1.0, "volume": 0.0, "delta": 0.1471, "gamma": 0.0047, "vega": 0.1909, "theta": -0.0282, "rho": 0.0719, "theo": 3.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-05T10:26:12", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "NVT270521P00200000", "bid": 85.1, "bid_size": 10.0, "ask": 88.3, "ask_size": 10.0, "iv": 0.5956, "open_interest": 0.0, "volume": 0.0, "delta": -0.8946, "gamma": 0.0059, "vega": 0.1437, "theta": -0.0258, "rho": -0.3086, "theo": 86.5599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.2000007629394}, {"option": "NVT270521C00210000", "bid": 1.75, "bid_size": 23.0, "ask": 3.4, "ask_size": 32.0, "iv": 0.5954, "open_interest": 3.0, "volume": 0.0, "delta": 0.1227, "gamma": 0.0041, "vega": 0.1686, "theta": -0.0249, "rho": 0.0603, "theo": 2.4211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-30T13:47:10", "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "NVT270521P00210000", "bid": 94.7, "bid_size": 10.0, "ask": 97.7, "ask_size": 11.0, "iv": 0.5948, "open_interest": 0.0, "volume": 0.0, "delta": -0.9259, "gamma": 0.0055, "vega": 0.108, "theta": -0.0216, "rho": -0.2607, "theo": 96.1079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.799999237061}, {"option": "NVT270521C00220000", "bid": 0.65, "bid_size": 32.0, "ask": 4.0, "ask_size": 39.0, "iv": 0.6116, "open_interest": 0.0, "volume": 0.0, "delta": 0.1023, "gamma": 0.0036, "vega": 0.148, "theta": -0.0218, "rho": 0.0505, "theo": 1.9477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "NVT270521P00220000", "bid": 104.4, "bid_size": 10.0, "ask": 107.4, "ask_size": 10.0, "iv": 0.5977, "open_interest": 0.0, "volume": 0.0, "delta": -0.9548, "gamma": 0.0051, "vega": 0.0691, "theta": -0.019, "rho": -0.1694, "theo": 105.8244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.700000762939}, {"option": "NVT270521C00230000", "bid": 1.05, "bid_size": 20.0, "ask": 3.6, "ask_size": 38.0, "iv": 0.641, "open_interest": 0.0, "volume": 0.0, "delta": 0.0853, "gamma": 0.0032, "vega": 0.1297, "theta": -0.0191, "rho": 0.0424, "theo": 1.5713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000004917383}, {"option": "NVT270521P00230000", "bid": 114.2, "bid_size": 9.0, "ask": 117.2, "ask_size": 9.0, "iv": 0.5976, "open_interest": 0.0, "volume": 0.0, "delta": -0.9773, "gamma": 0.0044, "vega": 0.0368, "theta": -0.0182, "rho": -0.0863, "theo": 115.6631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.549999237061}, {"option": "NVT270521C00240000", "bid": 0.1, "bid_size": 36.0, "ask": 2.25, "ask_size": 26.0, "iv": 0.5794, "open_interest": 0.0, "volume": 0.0, "delta": 0.0712, "gamma": 0.0028, "vega": 0.113, "theta": -0.0166, "rho": 0.0354, "theo": 1.2716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500002980232}, {"option": "NVT270521P00240000", "bid": 123.9, "bid_size": 5.0, "ask": 127.8, "ask_size": 5.0, "iv": 0.6545, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.002, "vega": 0.0, "theta": -0.0124, "rho": 0.0, "theo": 125.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.150001525879}, {"option": "NVT270521C00250000", "bid": 0.15, "bid_size": 191.0, "ask": 1.8, "ask_size": 39.0, "iv": 0.5832, "open_interest": 15.0, "volume": 0.0, "delta": 0.0595, "gamma": 0.0024, "vega": 0.0985, "theta": -0.0144, "rho": 0.0297, "theo": 1.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T14:25:27", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "NVT270521P00250000", "bid": 133.7, "bid_size": 5.0, "ask": 137.7, "ask_size": 5.0, "iv": 0.6575, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0002, "vega": 0.0, "theta": -0.0124, "rho": 0.0, "theo": 135.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.099998474121}, {"option": "NVT271217C00055000", "bid": 62.0, "bid_size": 11.0, "ask": 66.0, "ask_size": 12.0, "iv": 0.6503, "open_interest": 0.0, "volume": 0.0, "delta": 0.921, "gamma": 0.0018, "vega": 0.1676, "theta": -0.0053, "rho": 0.4337, "theo": 64.3216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.9499988555908}, {"option": "NVT271217P00055000", "bid": 1.0, "bid_size": 18.0, "ask": 4.1, "ask_size": 12.0, "iv": 0.6023, "open_interest": 0.0, "volume": 0.0, "delta": -0.0744, "gamma": 0.0018, "vega": 0.1686, "theta": -0.0135, "rho": -0.1218, "theo": 3.612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "NVT271217C00060000", "bid": 58.0, "bid_size": 11.0, "ask": 62.1, "ask_size": 14.0, "iv": 0.6335, "open_interest": 0.0, "volume": 0.0, "delta": 0.9048, "gamma": 0.0021, "vega": 0.1941, "theta": -0.0076, "rho": 0.4635, "theo": 60.4179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.4500007629394}, {"option": "NVT271217P00060000", "bid": 2.15, "bid_size": 10.0, "ask": 5.4, "ask_size": 21.0, "iv": 0.6162, "open_interest": 0.0, "volume": 0.0, "delta": -0.0908, "gamma": 0.0021, "vega": 0.1954, "theta": -0.0153, "rho": -0.1473, "theo": 4.4678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "NVT271217C00065000", "bid": 54.0, "bid_size": 11.0, "ask": 58.4, "ask_size": 10.0, "iv": 0.6172, "open_interest": 0.0, "volume": 0.0, "delta": 0.8868, "gamma": 0.0024, "vega": 0.2215, "theta": -0.0099, "rho": 0.4855, "theo": 56.6534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "NVT271217P00065000", "bid": 3.4, "bid_size": 10.0, "ask": 6.4, "ask_size": 22.0, "iv": 0.6123, "open_interest": 0.0, "volume": 0.0, "delta": -0.1091, "gamma": 0.0025, "vega": 0.224, "theta": -0.0171, "rho": -0.176, "theo": 5.4621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "NVT271217C00070000", "bid": 50.5, "bid_size": 11.0, "ask": 54.9, "ask_size": 14.0, "iv": 0.6115, "open_interest": 0.0, "volume": 0.0, "delta": 0.867, "gamma": 0.0028, "vega": 0.2492, "theta": -0.0122, "rho": 0.5028, "theo": 53.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.6499996185303}, {"option": "NVT271217P00070000", "bid": 4.4, "bid_size": 17.0, "ask": 8.3, "ask_size": 27.0, "iv": 0.6148, "open_interest": 0.0, "volume": 0.0, "delta": -0.1293, "gamma": 0.0028, "vega": 0.2514, "theta": -0.0188, "rho": -0.2085, "theo": 6.6091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "NVT271217C00075000", "bid": 47.0, "bid_size": 15.0, "ask": 51.5, "ask_size": 14.0, "iv": 0.6022, "open_interest": 0.0, "volume": 0.0, "delta": 0.8455, "gamma": 0.0031, "vega": 0.2769, "theta": -0.0145, "rho": 0.5155, "theo": 49.5785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "NVT271217P00075000", "bid": 6.1, "bid_size": 17.0, "ask": 9.1, "ask_size": 27.0, "iv": 0.6028, "open_interest": 1.0, "volume": 0.0, "delta": -0.1514, "gamma": 0.0032, "vega": 0.2803, "theta": -0.0206, "rho": -0.2421, "theo": 7.9148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-28T10:00:17", "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "NVT271217C00080000", "bid": 44.0, "bid_size": 11.0, "ask": 48.5, "ask_size": 14.0, "iv": 0.6035, "open_interest": 0.0, "volume": 0.0, "delta": 0.8225, "gamma": 0.0035, "vega": 0.3039, "theta": -0.0167, "rho": 0.524, "theo": 46.2822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "NVT271217P00080000", "bid": 7.8, "bid_size": 17.0, "ask": 10.8, "ask_size": 32.0, "iv": 0.6016, "open_interest": 1.0, "volume": 0.0, "delta": -0.1751, "gamma": 0.0036, "vega": 0.3069, "theta": -0.0222, "rho": -0.2798, "theo": 9.3886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-10-02T13:37:03", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "NVT271217C00085000", "bid": 40.5, "bid_size": 11.0, "ask": 45.0, "ask_size": 14.0, "iv": 0.584, "open_interest": 0.0, "volume": 0.0, "delta": 0.7982, "gamma": 0.0039, "vega": 0.3299, "theta": -0.0187, "rho": 0.5285, "theo": 43.1522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "NVT271217P00085000", "bid": 9.6, "bid_size": 16.0, "ask": 12.5, "ask_size": 33.0, "iv": 0.5966, "open_interest": 0.0, "volume": 0.0, "delta": -0.2003, "gamma": 0.004, "vega": 0.334, "theta": -0.0238, "rho": -0.316, "theo": 11.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "NVT271217C00090000", "bid": 38.0, "bid_size": 11.0, "ask": 42.5, "ask_size": 14.0, "iv": 0.5906, "open_interest": 0.0, "volume": 0.0, "delta": 0.7727, "gamma": 0.0042, "vega": 0.3543, "theta": -0.0206, "rho": 0.5295, "theo": 40.1927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "NVT271217P00090000", "bid": 11.7, "bid_size": 17.0, "ask": 14.5, "ask_size": 40.0, "iv": 0.5957, "open_interest": 3.0, "volume": 0.0, "delta": -0.2268, "gamma": 0.0044, "vega": 0.3579, "theta": -0.0252, "rho": -0.3582, "theo": 12.8578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.05, "last_trade_time": "2026-11-05T14:43:56", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "NVT271217C00092500", "bid": 36.5, "bid_size": 11.0, "ask": 40.7, "ask_size": 10.0, "iv": 0.5809, "open_interest": 0.0, "volume": 0.0, "delta": 0.7596, "gamma": 0.0044, "vega": 0.3658, "theta": -0.0215, "rho": 0.5289, "theo": 38.7763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "NVT271217P00092500", "bid": 12.6, "bid_size": 18.0, "ask": 15.5, "ask_size": 38.0, "iv": 0.5915, "open_interest": 0.0, "volume": 0.0, "delta": -0.2404, "gamma": 0.0045, "vega": 0.3698, "theta": -0.0258, "rho": -0.3766, "theo": 13.8347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0499997138977}, {"option": "NVT271217C00095000", "bid": 35.0, "bid_size": 11.0, "ask": 39.2, "ask_size": 14.0, "iv": 0.5747, "open_interest": 6.0, "volume": 0.0, "delta": 0.7464, "gamma": 0.0045, "vega": 0.3768, "theta": -0.0223, "rho": 0.5273, "theo": 37.4024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.84, "last_trade_time": "2026-10-09T15:39:21", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "NVT271217P00095000", "bid": 13.7, "bid_size": 11.0, "ask": 16.5, "ask_size": 31.0, "iv": 0.589, "open_interest": 0.0, "volume": 0.0, "delta": -0.2543, "gamma": 0.0047, "vega": 0.3814, "theta": -0.0265, "rho": -0.3955, "theo": 14.8578, "change": 0.0, "open": 0.0, "high": 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": "NVT271217C00097500", "bid": 33.5, "bid_size": 11.0, "ask": 38.0, "ask_size": 15.0, "iv": 0.5716, "open_interest": 0.0, "volume": 0.0, "delta": 0.7329, "gamma": 0.0047, "vega": 0.3874, "theta": -0.0232, "rho": 0.5247, "theo": 36.0711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1000003814697}, {"option": "NVT271217P00097500", "bid": 14.7, "bid_size": 11.0, "ask": 17.5, "ask_size": 28.0, "iv": 0.5843, "open_interest": 0.0, "volume": 0.0, "delta": -0.2684, "gamma": 0.0049, "vega": 0.3914, "theta": -0.027, "rho": -0.4173, "theo": 15.9263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "NVT271217C00100000", "bid": 32.5, "bid_size": 46.0, "ask": 36.5, "ask_size": 36.0, "iv": 0.5702, "open_interest": 88.0, "volume": 0.0, "delta": 0.7193, "gamma": 0.0048, "vega": 0.3972, "theta": -0.0239, "rho": 0.522, "theo": 34.7819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.4, "last_trade_time": "2026-10-02T09:49:14", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "NVT271217P00100000", "bid": 15.2, "bid_size": 17.0, "ask": 19.0, "ask_size": 39.0, "iv": 0.5789, "open_interest": 2.0, "volume": 0.0, "delta": -0.2827, "gamma": 0.005, "vega": 0.401, "theta": -0.0276, "rho": -0.4396, "theo": 17.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.25, "last_trade_time": "2026-11-05T14:43:56", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "NVT271217C00105000", "bid": 30.5, "bid_size": 37.0, "ask": 33.7, "ask_size": 38.0, "iv": 0.5672, "open_interest": 4.0, "volume": 0.0, "delta": 0.6919, "gamma": 0.0051, "vega": 0.4152, "theta": -0.0253, "rho": 0.5147, "theo": 32.3264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.3, "last_trade_time": "2026-11-05T10:45:17", "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "NVT271217P00105000", "bid": 18.0, "bid_size": 47.0, "ask": 21.0, "ask_size": 92.0, "iv": 0.5754, "open_interest": 1.0, "volume": 0.0, "delta": -0.3116, "gamma": 0.0053, "vega": 0.419, "theta": -0.0285, "rho": -0.4764, "theo": 19.3861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-10-01T11:48:19", "percent_change": 0.0, "prev_day_close": 22.3499994277954}, {"option": "NVT271217C00110000", "bid": 28.0, "bid_size": 35.0, "ask": 31.4, "ask_size": 49.0, "iv": 0.561, "open_interest": 0.0, "volume": 2.0, "delta": 0.6643, "gamma": 0.0053, "vega": 0.4308, "theta": -0.0265, "rho": 0.5047, "theo": 30.0329, "change": 4.43, "open": 29.18, "high": 29.18, "low": 29.18, "tick": "up", "last_trade_price": 29.18, "last_trade_time": "2026-11-09T10:19:24", "percent_change": 17.899, "prev_day_close": 24.75}, {"option": "NVT271217P00110000", "bid": 20.8, "bid_size": 22.0, "ask": 23.5, "ask_size": 83.0, "iv": 0.5742, "open_interest": 0.0, "volume": 0.0, "delta": -0.3409, "gamma": 0.0056, "vega": 0.434, "theta": -0.0293, "rho": -0.5194, "theo": 21.9115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "NVT271217C00115000", "bid": 26.0, "bid_size": 37.0, "ask": 29.1, "ask_size": 38.0, "iv": 0.5576, "open_interest": 0.0, "volume": 0.0, "delta": 0.6367, "gamma": 0.0055, "vega": 0.4437, "theta": -0.0276, "rho": 0.4938, "theo": 27.8951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "NVT271217P00115000", "bid": 23.5, "bid_size": 15.0, "ask": 26.5, "ask_size": 82.0, "iv": 0.5748, "open_interest": 1.0, "volume": 0.0, "delta": -0.3699, "gamma": 0.0058, "vega": 0.4462, "theta": -0.0299, "rho": -0.5542, "theo": 24.5758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.4, "last_trade_time": "2026-11-04T13:19:09", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "NVT271217C00120000", "bid": 23.5, "bid_size": 11.0, "ask": 27.5, "ask_size": 15.0, "iv": 0.5535, "open_interest": 0.0, "volume": 0.0, "delta": 0.6093, "gamma": 0.0056, "vega": 0.4542, "theta": -0.0284, "rho": 0.4808, "theo": 25.906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "NVT271217P00120000", "bid": 24.5, "bid_size": 19.0, "ask": 29.0, "ask_size": 22.0, "iv": 0.5476, "open_interest": 0.0, "volume": 0.0, "delta": -0.3992, "gamma": 0.006, "vega": 0.4558, "theta": -0.0304, "rho": -0.5935, "theo": 27.4254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0500001907349}, {"option": "NVT271217C00125000", "bid": 21.5, "bid_size": 58.0, "ask": 26.0, "ask_size": 53.0, "iv": 0.5533, "open_interest": 27.0, "volume": 0.0, "delta": 0.5824, "gamma": 0.0058, "vega": 0.4623, "theta": -0.0291, "rho": 0.467, "theo": 24.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.02, "last_trade_time": "2026-11-05T14:47:07", "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "NVT271217P00125000", "bid": 27.5, "bid_size": 11.0, "ask": 32.0, "ask_size": 21.0, "iv": 0.5455, "open_interest": 1.0, "volume": 0.0, "delta": -0.4283, "gamma": 0.0062, "vega": 0.4627, "theta": -0.0306, "rho": -0.6287, "theo": 30.4203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.9, "last_trade_time": "2026-11-04T13:19:09", "percent_change": 0.0, "prev_day_close": 33.5500001907349}, {"option": "NVT271217C00130000", "bid": 20.0, "bid_size": 11.0, "ask": 23.5, "ask_size": 21.0, "iv": 0.5452, "open_interest": 4.0, "volume": 0.0, "delta": 0.5559, "gamma": 0.0059, "vega": 0.468, "theta": -0.0296, "rho": 0.4526, "theo": 22.3473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.9, "last_trade_time": "2026-08-28T15:48:22", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "NVT271217P00130000", "bid": 31.0, "bid_size": 20.0, "ask": 35.5, "ask_size": 41.0, "iv": 0.5511, "open_interest": 51.0, "volume": 0.0, "delta": -0.4571, "gamma": 0.0064, "vega": 0.4662, "theta": -0.0308, "rho": -0.6603, "theo": 33.5657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.99, "last_trade_time": "2026-10-27T15:52:51", "percent_change": 0.0, "prev_day_close": 37.7999992370606}, {"option": "NVT271217C00135000", "bid": 18.5, "bid_size": 11.0, "ask": 22.5, "ask_size": 35.0, "iv": 0.5506, "open_interest": 8.0, "volume": 0.0, "delta": 0.5301, "gamma": 0.0059, "vega": 0.4715, "theta": -0.0299, "rho": 0.4371, "theo": 20.7616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-11-04T09:30:59", "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "NVT271217P00135000", "bid": 34.0, "bid_size": 15.0, "ask": 38.5, "ask_size": 14.0, "iv": 0.5434, "open_interest": 0.0, "volume": 0.0, "delta": -0.4853, "gamma": 0.0065, "vega": 0.4681, "theta": -0.0307, "rho": -0.6914, "theo": 36.8496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "NVT271217C00140000", "bid": 17.0, "bid_size": 31.0, "ask": 20.5, "ask_size": 31.0, "iv": 0.5432, "open_interest": 3.0, "volume": 0.0, "delta": 0.5051, "gamma": 0.006, "vega": 0.4731, "theta": -0.0301, "rho": 0.4218, "theo": 19.2947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.9, "last_trade_time": "2026-10-22T11:27:57", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "NVT271217P00140000", "bid": 37.5, "bid_size": 12.0, "ask": 42.0, "ask_size": 14.0, "iv": 0.5439, "open_interest": 1.0, "volume": 0.0, "delta": -0.513, "gamma": 0.0066, "vega": 0.4673, "theta": -0.0306, "rho": -0.7158, "theo": 40.2569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.68, "last_trade_time": "2026-10-14T12:18:50", "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "NVT271217C00145000", "bid": 15.5, "bid_size": 42.0, "ask": 20.0, "ask_size": 48.0, "iv": 0.5496, "open_interest": 3.0, "volume": 0.0, "delta": 0.4808, "gamma": 0.006, "vega": 0.4728, "theta": -0.0302, "rho": 0.4062, "theo": 17.9375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-11-04T13:21:47", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "NVT271217P00145000", "bid": 41.0, "bid_size": 15.0, "ask": 45.5, "ask_size": 10.0, "iv": 0.5418, "open_interest": 2.0, "volume": 0.0, "delta": -0.5399, "gamma": 0.0066, "vega": 0.4635, "theta": -0.0303, "rho": -0.7405, "theo": 43.7945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.7, "last_trade_time": "2026-10-23T15:50:27", "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "NVT271217C00150000", "bid": 14.0, "bid_size": 41.0, "ask": 18.9, "ask_size": 39.0, "iv": 0.5477, "open_interest": 1.0, "volume": 0.0, "delta": 0.4575, "gamma": 0.006, "vega": 0.4707, "theta": -0.0302, "rho": 0.39, "theo": 16.6839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.65, "last_trade_time": "2026-11-04T11:25:28", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "NVT271217P00150000", "bid": 45.0, "bid_size": 10.0, "ask": 49.0, "ask_size": 10.0, "iv": 0.5429, "open_interest": 1.0, "volume": 0.0, "delta": -0.5661, "gamma": 0.0067, "vega": 0.4591, "theta": -0.0299, "rho": -0.7641, "theo": 47.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.51, "last_trade_time": "2026-11-05T09:55:29", "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "NVT271217C00155000", "bid": 13.0, "bid_size": 56.0, "ask": 16.5, "ask_size": 31.0, "iv": 0.5352, "open_interest": 1.0, "volume": 0.0, "delta": 0.435, "gamma": 0.0059, "vega": 0.4674, "theta": -0.03, "rho": 0.3746, "theo": 15.5262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.0, "last_trade_time": "2026-08-28T09:41:42", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "NVT271217P00155000", "bid": 48.5, "bid_size": 14.0, "ask": 53.0, "ask_size": 15.0, "iv": 0.542, "open_interest": 0.0, "volume": 0.0, "delta": -0.5916, "gamma": 0.0067, "vega": 0.4517, "theta": -0.0294, "rho": -0.7741, "theo": 51.1967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.6499996185303}, {"option": "NVT271217C00160000", "bid": 13.3, "bid_size": 27.0, "ask": 15.1, "ask_size": 34.0, "iv": 0.5458, "open_interest": 6.0, "volume": 0.0, "delta": 0.4135, "gamma": 0.0058, "vega": 0.4627, "theta": -0.0298, "rho": 0.3593, "theo": 14.456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.04, "last_trade_time": "2026-11-06T14:55:50", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "NVT271217P00160000", "bid": 52.5, "bid_size": 10.0, "ask": 56.5, "ask_size": 10.0, "iv": 0.5387, "open_interest": 36.0, "volume": 0.0, "delta": -0.6162, "gamma": 0.0067, "vega": 0.4428, "theta": -0.0288, "rho": -0.7902, "theo": 55.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.9, "last_trade_time": "2026-10-19T14:20:44", "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "NVT271217C00165000", "bid": 11.0, "bid_size": 43.0, "ask": 14.3, "ask_size": 26.0, "iv": 0.5329, "open_interest": 1.0, "volume": 0.0, "delta": 0.3929, "gamma": 0.0058, "vega": 0.4567, "theta": -0.0295, "rho": 0.3439, "theo": 13.4679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.38, "last_trade_time": "2026-08-19T09:30:42", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "NVT271217P00165000", "bid": 56.5, "bid_size": 10.0, "ask": 60.5, "ask_size": 10.0, "iv": 0.5391, "open_interest": 0.0, "volume": 0.0, "delta": -0.64, "gamma": 0.0067, "vega": 0.4327, "theta": -0.0282, "rho": -0.7982, "theo": 59.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5}, {"option": "NVT271217C00170000", "bid": 10.0, "bid_size": 48.0, "ask": 14.2, "ask_size": 35.0, "iv": 0.5405, "open_interest": 5.0, "volume": 0.0, "delta": 0.3733, "gamma": 0.0057, "vega": 0.4499, "theta": -0.0291, "rho": 0.3291, "theo": 12.5559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.05, "last_trade_time": "2026-08-26T10:43:30", "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "NVT271217P00170000", "bid": 60.5, "bid_size": 10.0, "ask": 64.5, "ask_size": 10.0, "iv": 0.5376, "open_interest": 0.0, "volume": 0.0, "delta": -0.6632, "gamma": 0.0067, "vega": 0.4214, "theta": -0.0275, "rho": -0.8054, "theo": 63.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.25}, {"option": "NVT271217C00175000", "bid": 9.0, "bid_size": 50.0, "ask": 12.9, "ask_size": 33.0, "iv": 0.5336, "open_interest": 2.0, "volume": 0.0, "delta": 0.3542, "gamma": 0.0056, "vega": 0.4421, "theta": -0.0286, "rho": 0.3146, "theo": 11.6915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.2, "last_trade_time": "2026-10-16T12:24:27", "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "NVT271217P00175000", "bid": 64.5, "bid_size": 11.0, "ask": 69.0, "ask_size": 14.0, "iv": 0.5402, "open_interest": 1.0, "volume": 0.0, "delta": -0.6852, "gamma": 0.0066, "vega": 0.4063, "theta": -0.0267, "rho": -0.8066, "theo": 67.1651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.5, "last_trade_time": "2026-10-07T10:53:55", "percent_change": 0.0, "prev_day_close": 73.25}, {"option": "NVT271217C00180000", "bid": 8.5, "bid_size": 42.0, "ask": 13.0, "ask_size": 45.0, "iv": 0.5467, "open_interest": 0.0, "volume": 0.0, "delta": 0.3364, "gamma": 0.0055, "vega": 0.4338, "theta": -0.0281, "rho": 0.3006, "theo": 10.9132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "NVT271217P00180000", "bid": 69.0, "bid_size": 11.0, "ask": 73.0, "ask_size": 10.0, "iv": 0.5411, "open_interest": 0.0, "volume": 0.0, "delta": -0.7066, "gamma": 0.0066, "vega": 0.3918, "theta": -0.0259, "rho": -0.798, "theo": 71.3616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.4500007629394}, {"option": "NVT271217C00185000", "bid": 7.5, "bid_size": 49.0, "ask": 12.2, "ask_size": 42.0, "iv": 0.5424, "open_interest": 1.0, "volume": 0.0, "delta": 0.3195, "gamma": 0.0054, "vega": 0.4247, "theta": -0.0276, "rho": 0.2869, "theo": 10.1944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-10-22T14:50:09", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "NVT271217P00185000", "bid": 73.5, "bid_size": 10.0, "ask": 77.5, "ask_size": 10.0, "iv": 0.5471, "open_interest": 0.0, "volume": 0.0, "delta": -0.7275, "gamma": 0.0066, "vega": 0.3778, "theta": -0.0252, "rho": -0.7941, "theo": 75.629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.8499984741211}, {"option": "NVT271217C00190000", "bid": 7.5, "bid_size": 171.0, "ask": 11.4, "ask_size": 171.0, "iv": 0.5487, "open_interest": 5.0, "volume": 0.0, "delta": 0.3035, "gamma": 0.0053, "vega": 0.4155, "theta": -0.027, "rho": 0.2741, "theo": 9.5298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.94, "last_trade_time": "2026-11-06T13:32:49", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "NVT271217P00190000", "bid": 77.5, "bid_size": 10.0, "ask": 81.5, "ask_size": 11.0, "iv": 0.5377, "open_interest": 0.0, "volume": 0.0, "delta": -0.7474, "gamma": 0.0065, "vega": 0.3628, "theta": -0.0243, "rho": -0.7857, "theo": 79.9575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.75}, {"option": "NVT271217C00195000", "bid": 6.5, "bid_size": 54.0, "ask": 9.8, "ask_size": 22.0, "iv": 0.5317, "open_interest": 24.0, "volume": 0.0, "delta": 0.2882, "gamma": 0.0051, "vega": 0.4061, "theta": -0.0265, "rho": 0.2619, "theo": 8.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.06, "last_trade_time": "2026-11-05T10:18:18", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "NVT271217P00195000", "bid": 82.0, "bid_size": 11.0, "ask": 86.0, "ask_size": 10.0, "iv": 0.5404, "open_interest": 0.0, "volume": 0.0, "delta": -0.7665, "gamma": 0.0065, "vega": 0.3451, "theta": -0.0235, "rho": -0.7771, "theo": 84.3515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.7000007629394}, {"option": "NVT271217C00200000", "bid": 6.0, "bid_size": 44.0, "ask": 9.4, "ask_size": 31.0, "iv": 0.5346, "open_interest": 8.0, "volume": 0.0, "delta": 0.2738, "gamma": 0.005, "vega": 0.3962, "theta": -0.0258, "rho": 0.2498, "theo": 8.3445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-10-30T14:08:53", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "NVT271217P00200000", "bid": 86.5, "bid_size": 10.0, "ask": 90.5, "ask_size": 10.0, "iv": 0.5414, "open_interest": 0.0, "volume": 0.0, "delta": -0.785, "gamma": 0.0064, "vega": 0.3238, "theta": -0.0226, "rho": -0.736, "theo": 88.8055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.4000015258789}, {"option": "NVT271217C00210000", "bid": 5.9, "bid_size": 48.0, "ask": 9.0, "ask_size": 51.0, "iv": 0.5551, "open_interest": 3.0, "volume": 0.0, "delta": 0.2472, "gamma": 0.0048, "vega": 0.3759, "theta": -0.0246, "rho": 0.2274, "theo": 7.3286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.8, "last_trade_time": "2026-11-03T10:55:07", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "NVT271217P00210000", "bid": 96.0, "bid_size": 10.0, "ask": 100.0, "ask_size": 12.0, "iv": 0.5564, "open_interest": 0.0, "volume": 0.0, "delta": -0.8206, "gamma": 0.0064, "vega": 0.2924, "theta": -0.021, "rho": -0.7091, "theo": 97.8664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.650001525879}, {"option": "NVT271217C00220000", "bid": 4.0, "bid_size": 43.0, "ask": 8.2, "ask_size": 43.0, "iv": 0.5426, "open_interest": 1.0, "volume": 0.0, "delta": 0.2234, "gamma": 0.0045, "vega": 0.3558, "theta": -0.0233, "rho": 0.2072, "theo": 6.4541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-10-29T11:20:56", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "NVT271217P00220000", "bid": 105.0, "bid_size": 10.0, "ask": 109.0, "ask_size": 11.0, "iv": 0.5477, "open_interest": 0.0, "volume": 0.0, "delta": -0.8536, "gamma": 0.0063, "vega": 0.2488, "theta": -0.0198, "rho": -0.6062, "theo": 107.1164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.400001525879}, {"option": "NVT271217C00230000", "bid": 3.5, "bid_size": 92.0, "ask": 7.4, "ask_size": 131.0, "iv": 0.5461, "open_interest": 604.0, "volume": 0.0, "delta": 0.202, "gamma": 0.0042, "vega": 0.3354, "theta": -0.0221, "rho": 0.1884, "theo": 5.7006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-11-03T10:55:10", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "NVT271217P00230000", "bid": 114.5, "bid_size": 10.0, "ask": 118.5, "ask_size": 10.0, "iv": 0.5514, "open_interest": 0.0, "volume": 0.0, "delta": -0.8851, "gamma": 0.0063, "vega": 0.2056, "theta": -0.0181, "rho": -0.5493, "theo": 116.5457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.950000762939}, {"option": "NVT271217C00240000", "bid": 2.75, "bid_size": 32.0, "ask": 6.7, "ask_size": 34.0, "iv": 0.5443, "open_interest": 8.0, "volume": 0.0, "delta": 0.183, "gamma": 0.004, "vega": 0.3161, "theta": -0.0208, "rho": 0.1719, "theo": 5.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.9, "last_trade_time": "2026-10-29T12:30:02", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "NVT271217P00240000", "bid": 124.5, "bid_size": 10.0, "ask": 128.0, "ask_size": 10.0, "iv": 0.5638, "open_interest": 0.0, "volume": 0.0, "delta": -0.9142, "gamma": 0.0062, "vega": 0.1581, "theta": -0.0164, "rho": -0.4186, "theo": 126.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.75}, {"option": "NVT271217C00250000", "bid": 3.9, "bid_size": 45.0, "ask": 6.1, "ask_size": 61.0, "iv": 0.5732, "open_interest": 90.0, "volume": 0.0, "delta": 0.1659, "gamma": 0.0037, "vega": 0.2971, "theta": -0.0196, "rho": 0.1565, "theo": 4.4837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-11-03T10:55:07", "percent_change": 0.0, "prev_day_close": 4.37500011920929}, {"option": "NVT271217P00250000", "bid": 134.0, "bid_size": 10.0, "ask": 138.0, "ask_size": 10.0, "iv": 0.5713, "open_interest": 0.0, "volume": 0.0, "delta": -0.9412, "gamma": 0.0061, "vega": 0.1173, "theta": -0.0156, "rho": -0.2385, "theo": 135.8111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.75}, {"option": "NVT280121C00055000", "bid": 62.5, "bid_size": 12.0, "ask": 66.5, "ask_size": 13.0, "iv": 0.6538, "open_interest": 0.0, "volume": 0.0, "delta": 0.9183, "gamma": 0.0017, "vega": 0.1775, "theta": -0.0055, "rho": 0.4635, "theo": 64.6459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "NVT280121P00055000", "bid": 1.25, "bid_size": 18.0, "ask": 4.5, "ask_size": 19.0, "iv": 0.6014, "open_interest": 0.0, "volume": 0.0, "delta": -0.0766, "gamma": 0.0018, "vega": 0.1794, "theta": -0.0131, "rho": -0.1397, "theo": 3.9018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "NVT280121C00060000", "bid": 58.5, "bid_size": 6.0, "ask": 62.6, "ask_size": 13.0, "iv": 0.6333, "open_interest": 0.0, "volume": 0.0, "delta": 0.9021, "gamma": 0.002, "vega": 0.2058, "theta": -0.0076, "rho": 0.4913, "theo": 60.8069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.0}, {"option": "NVT280121P00060000", "bid": 2.45, "bid_size": 10.0, "ask": 5.9, "ask_size": 21.0, "iv": 0.6147, "open_interest": 0.0, "volume": 0.0, "delta": -0.093, "gamma": 0.0021, "vega": 0.2071, "theta": -0.0148, "rho": -0.1683, "theo": 4.8054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "NVT280121C00065000", "bid": 55.0, "bid_size": 12.0, "ask": 58.9, "ask_size": 12.0, "iv": 0.6248, "open_interest": 0.0, "volume": 0.0, "delta": 0.8842, "gamma": 0.0024, "vega": 0.2323, "theta": -0.0098, "rho": 0.5148, "theo": 57.1137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "NVT280121P00065000", "bid": 3.8, "bid_size": 18.0, "ask": 7.2, "ask_size": 32.0, "iv": 0.6169, "open_interest": 0.0, "volume": 0.0, "delta": -0.1113, "gamma": 0.0024, "vega": 0.2358, "theta": -0.0164, "rho": -0.2004, "theo": 5.8503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "NVT280121C00070000", "bid": 51.0, "bid_size": 12.0, "ask": 55.3, "ask_size": 14.0, "iv": 0.6039, "open_interest": 0.0, "volume": 0.0, "delta": 0.8646, "gamma": 0.0027, "vega": 0.2621, "theta": -0.0119, "rho": 0.531, "theo": 53.5644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.6499996185303}, {"option": "NVT280121P00070000", "bid": 4.0, "bid_size": 41.0, "ask": 8.5, "ask_size": 30.0, "iv": 0.5892, "open_interest": 0.0, "volume": 0.0, "delta": -0.1313, "gamma": 0.0028, "vega": 0.2647, "theta": -0.0181, "rho": -0.2337, "theo": 7.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "NVT280121C00075000", "bid": 48.0, "bid_size": 12.0, "ask": 52.0, "ask_size": 10.0, "iv": 0.6033, "open_interest": 0.0, "volume": 0.0, "delta": 0.8434, "gamma": 0.0031, "vega": 0.2886, "theta": -0.014, "rho": 0.5454, "theo": 50.1735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "NVT280121P00075000", "bid": 6.7, "bid_size": 17.0, "ask": 10.0, "ask_size": 62.0, "iv": 0.6076, "open_interest": 20.0, "volume": 0.0, "delta": -0.1531, "gamma": 0.0032, "vega": 0.2933, "theta": -0.0197, "rho": -0.2722, "theo": 8.4012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-05T15:54:45", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "NVT280121C00080000", "bid": 44.5, "bid_size": 15.0, "ask": 48.8, "ask_size": 14.0, "iv": 0.591, "open_interest": 0.0, "volume": 0.0, "delta": 0.8209, "gamma": 0.0034, "vega": 0.3175, "theta": -0.016, "rho": 0.5524, "theo": 46.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "NVT280121P00080000", "bid": 8.0, "bid_size": 18.0, "ask": 11.5, "ask_size": 59.0, "iv": 0.5948, "open_interest": 4.0, "volume": 0.0, "delta": -0.1763, "gamma": 0.0035, "vega": 0.321, "theta": -0.0212, "rho": -0.3092, "theo": 9.9219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.01, "last_trade_time": "2026-10-30T15:59:42", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "NVT280121C00085000", "bid": 41.5, "bid_size": 12.0, "ask": 45.9, "ask_size": 14.0, "iv": 0.5872, "open_interest": 0.0, "volume": 0.0, "delta": 0.7972, "gamma": 0.0037, "vega": 0.3426, "theta": -0.0179, "rho": 0.5585, "theo": 43.8728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "NVT280121P00085000", "bid": 9.9, "bid_size": 20.0, "ask": 13.2, "ask_size": 52.0, "iv": 0.5905, "open_interest": 102.0, "volume": 0.0, "delta": -0.2009, "gamma": 0.0039, "vega": 0.3476, "theta": -0.0227, "rho": -0.3525, "theo": 11.6111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-11-05T11:17:59", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "NVT280121C00090000", "bid": 38.9, "bid_size": 16.0, "ask": 42.7, "ask_size": 10.0, "iv": 0.5809, "open_interest": 4.0, "volume": 0.0, "delta": 0.7725, "gamma": 0.0041, "vega": 0.3683, "theta": -0.0196, "rho": 0.5581, "theo": 40.9677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.44, "last_trade_time": "2026-11-05T15:37:57", "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "NVT280121P00090000", "bid": 12.3, "bid_size": 81.0, "ask": 14.9, "ask_size": 140.0, "iv": 0.5888, "open_interest": 1.0, "volume": 0.0, "delta": -0.2267, "gamma": 0.0042, "vega": 0.3726, "theta": -0.024, "rho": -0.3908, "theo": 13.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.81, "last_trade_time": "2026-11-06T12:24:08", "percent_change": 0.0, "prev_day_close": 15.4000005722046}, {"option": "NVT280121C00092500", "bid": 37.5, "bid_size": 12.0, "ask": 41.5, "ask_size": 11.0, "iv": 0.5802, "open_interest": 0.0, "volume": 0.0, "delta": 0.7598, "gamma": 0.0042, "vega": 0.3797, "theta": -0.0205, "rho": 0.5579, "theo": 39.5797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "NVT280121P00092500", "bid": 13.4, "bid_size": 22.0, "ask": 15.9, "ask_size": 30.0, "iv": 0.587, "open_interest": 0.0, "volume": 0.0, "delta": -0.24, "gamma": 0.0044, "vega": 0.3841, "theta": -0.0246, "rho": -0.4141, "theo": 14.4693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "NVT280121C00095000", "bid": 36.5, "bid_size": 11.0, "ask": 40.0, "ask_size": 11.0, "iv": 0.58, "open_interest": 0.0, "volume": 0.0, "delta": 0.7469, "gamma": 0.0044, "vega": 0.3904, "theta": -0.0213, "rho": 0.5573, "theo": 38.2311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "NVT280121P00095000", "bid": 12.5, "bid_size": 30.0, "ask": 16.9, "ask_size": 31.0, "iv": 0.5591, "open_interest": 3.0, "volume": 0.0, "delta": -0.2534, "gamma": 0.0046, "vega": 0.3953, "theta": -0.0252, "rho": -0.4375, "theo": 15.5068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.93, "last_trade_time": "2026-11-04T11:43:32", "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "NVT280121C00097500", "bid": 34.5, "bid_size": 12.0, "ask": 39.0, "ask_size": 16.0, "iv": 0.5726, "open_interest": 0.0, "volume": 0.0, "delta": 0.734, "gamma": 0.0045, "vega": 0.4, "theta": -0.022, "rho": 0.5578, "theo": 36.9195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "NVT280121P00097500", "bid": 15.5, "bid_size": 13.0, "ask": 17.7, "ask_size": 27.0, "iv": 0.5771, "open_interest": 0.0, "volume": 0.0, "delta": -0.267, "gamma": 0.0047, "vega": 0.4059, "theta": -0.0257, "rho": -0.4584, "theo": 16.5874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0999994277954}, {"option": "NVT280121C00100000", "bid": 34.0, "bid_size": 44.0, "ask": 37.5, "ask_size": 49.0, "iv": 0.5767, "open_interest": 4.0, "volume": 0.0, "delta": 0.7209, "gamma": 0.0046, "vega": 0.4116, "theta": -0.0227, "rho": 0.5514, "theo": 35.6527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.89, "last_trade_time": "2026-10-30T13:09:57", "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "NVT280121P00100000", "bid": 16.0, "bid_size": 99.0, "ask": 19.5, "ask_size": 161.0, "iv": 0.5752, "open_interest": 1.0, "volume": 0.0, "delta": -0.2808, "gamma": 0.0048, "vega": 0.4159, "theta": -0.0262, "rho": -0.4762, "theo": 17.7127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-10-30T15:44:35", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "NVT280121C00105000", "bid": 31.5, "bid_size": 38.0, "ask": 35.0, "ask_size": 68.0, "iv": 0.5701, "open_interest": 1.0, "volume": 1.0, "delta": 0.6944, "gamma": 0.0049, "vega": 0.4295, "theta": -0.024, "rho": 0.5449, "theo": 33.2398, "change": 2.75, "open": 30.4, "high": 30.4, "low": 30.4, "tick": "down", "last_trade_price": 30.4, "last_trade_time": "2026-11-09T09:34:21", "percent_change": 9.94575, "prev_day_close": 27.6499996185303}, {"option": "NVT280121P00105000", "bid": 19.0, "bid_size": 16.0, "ask": 22.0, "ask_size": 98.0, "iv": 0.5794, "open_interest": 4.0, "volume": 0.0, "delta": -0.3088, "gamma": 0.0051, "vega": 0.4338, "theta": -0.0272, "rho": -0.5242, "theo": 20.0872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.51, "last_trade_time": "2026-11-02T14:42:57", "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "NVT280121C00110000", "bid": 29.0, "bid_size": 43.0, "ask": 33.0, "ask_size": 96.0, "iv": 0.5666, "open_interest": 5.0, "volume": 0.0, "delta": 0.6679, "gamma": 0.0051, "vega": 0.4456, "theta": -0.0251, "rho": 0.535, "theo": 30.9746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.57, "last_trade_time": "2026-11-06T14:28:51", "percent_change": 0.0, "prev_day_close": 26.5999994277954}, {"option": "NVT280121P00110000", "bid": 20.2, "bid_size": 67.0, "ask": 24.5, "ask_size": 85.0, "iv": 0.56, "open_interest": 0.0, "volume": 0.0, "delta": -0.337, "gamma": 0.0054, "vega": 0.4491, "theta": -0.0279, "rho": -0.5603, "theo": 22.6241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "NVT280121C00115000", "bid": 26.5, "bid_size": 12.0, "ask": 31.0, "ask_size": 38.0, "iv": 0.5602, "open_interest": 0.0, "volume": 0.0, "delta": 0.6414, "gamma": 0.0053, "vega": 0.4588, "theta": -0.0261, "rho": 0.5244, "theo": 28.8673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "NVT280121P00115000", "bid": 22.9, "bid_size": 10.0, "ask": 27.0, "ask_size": 19.0, "iv": 0.5546, "open_interest": 26.0, "volume": 0.0, "delta": -0.3654, "gamma": 0.0056, "vega": 0.4618, "theta": -0.0285, "rho": -0.6039, "theo": 25.3261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.4, "last_trade_time": "2026-09-14T10:59:27", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "NVT280121C00120000", "bid": 25.0, "bid_size": 32.0, "ask": 29.0, "ask_size": 38.0, "iv": 0.5621, "open_interest": 14.0, "volume": 0.0, "delta": 0.6151, "gamma": 0.0054, "vega": 0.4697, "theta": -0.0269, "rho": 0.5137, "theo": 26.8983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.0, "last_trade_time": "2026-11-04T10:02:33", "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "NVT280121P00120000", "bid": 25.7, "bid_size": 14.0, "ask": 30.0, "ask_size": 20.0, "iv": 0.5531, "open_interest": 1.0, "volume": 0.0, "delta": -0.3937, "gamma": 0.0058, "vega": 0.4718, "theta": -0.029, "rho": -0.6453, "theo": 28.1731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.7, "last_trade_time": "2026-10-30T14:03:16", "percent_change": 0.0, "prev_day_close": 31.8999996185303}, {"option": "NVT280121C00125000", "bid": 23.0, "bid_size": 15.0, "ask": 27.5, "ask_size": 45.0, "iv": 0.5614, "open_interest": 2.0, "volume": 0.0, "delta": 0.5891, "gamma": 0.0055, "vega": 0.4783, "theta": -0.0275, "rho": 0.4983, "theo": 25.0655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.55, "last_trade_time": "2026-11-05T14:41:28", "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "NVT280121P00125000", "bid": 28.5, "bid_size": 11.0, "ask": 33.0, "ask_size": 19.0, "iv": 0.5486, "open_interest": 27.0, "volume": 0.0, "delta": -0.4219, "gamma": 0.006, "vega": 0.4783, "theta": -0.0293, "rho": -0.6734, "theo": 31.177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.1, "last_trade_time": "2026-11-02T11:46:31", "percent_change": 0.0, "prev_day_close": 34.9500007629394}, {"option": "NVT280121C00130000", "bid": 21.5, "bid_size": 42.0, "ask": 25.1, "ask_size": 115.0, "iv": 0.5542, "open_interest": 2.0, "volume": 0.0, "delta": 0.5637, "gamma": 0.0056, "vega": 0.4847, "theta": -0.028, "rho": 0.4845, "theo": 23.3643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.0, "last_trade_time": "2026-10-09T14:33:34", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "NVT280121P00130000", "bid": 33.2, "bid_size": 13.0, "ask": 36.0, "ask_size": 71.0, "iv": 0.5614, "open_interest": 50.0, "volume": 0.0, "delta": -0.4496, "gamma": 0.0061, "vega": 0.4842, "theta": -0.0294, "rho": -0.7194, "theo": 34.3151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-11-02T10:55:34", "percent_change": 0.0, "prev_day_close": 38.3500003814697}, {"option": "NVT280121C00135000", "bid": 20.0, "bid_size": 34.0, "ask": 24.0, "ask_size": 164.0, "iv": 0.5583, "open_interest": 0.0, "volume": 1.0, "delta": 0.5389, "gamma": 0.0057, "vega": 0.4893, "theta": -0.0284, "rho": 0.472, "theo": 21.7791, "change": 1.85, "open": 19.4, "high": 19.4, "low": 19.4, "tick": "up", "last_trade_price": 19.4, "last_trade_time": "2026-11-09T09:34:21", "percent_change": 10.5413, "prev_day_close": 17.5500001907349}, {"option": "NVT280121P00135000", "bid": 35.5, "bid_size": 28.0, "ask": 39.4, "ask_size": 26.0, "iv": 0.551, "open_interest": 2.0, "volume": 0.0, "delta": -0.477, "gamma": 0.0063, "vega": 0.4847, "theta": -0.0295, "rho": -0.7383, "theo": 37.5847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.4, "last_trade_time": "2026-10-21T15:52:04", "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "NVT280121C00140000", "bid": 19.3, "bid_size": 53.0, "ask": 22.5, "ask_size": 162.0, "iv": 0.5643, "open_interest": 14.0, "volume": 1.0, "delta": 0.5147, "gamma": 0.0057, "vega": 0.491, "theta": -0.0286, "rho": 0.4536, "theo": 20.3136, "change": 4.05, "open": 20.0, "high": 20.0, "low": 20.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-11-09T11:16:48", "percent_change": 25.3919, "prev_day_close": 15.9499998092651}, {"option": "NVT280121P00140000", "bid": 39.0, "bid_size": 32.0, "ask": 42.5, "ask_size": 27.0, "iv": 0.5474, "open_interest": 0.0, "volume": 0.0, "delta": -0.5039, "gamma": 0.0064, "vega": 0.4848, "theta": -0.0294, "rho": -0.7718, "theo": 40.9902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "NVT280121C00145000", "bid": 17.5, "bid_size": 96.0, "ask": 20.7, "ask_size": 124.0, "iv": 0.5541, "open_interest": 19.0, "volume": 0.0, "delta": 0.4913, "gamma": 0.0058, "vega": 0.4916, "theta": -0.0287, "rho": 0.4385, "theo": 18.9534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-10-30T11:17:50", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "NVT280121P00145000", "bid": 42.6, "bid_size": 33.0, "ask": 46.0, "ask_size": 40.0, "iv": 0.547, "open_interest": 11.0, "volume": 0.0, "delta": -0.53, "gamma": 0.0064, "vega": 0.4841, "theta": -0.0292, "rho": -0.8024, "theo": 44.5018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.68, "last_trade_time": "2026-10-20T12:10:52", "percent_change": 0.0, "prev_day_close": 49.2999992370606}, {"option": "NVT280121C00150000", "bid": 15.5, "bid_size": 64.0, "ask": 19.9, "ask_size": 51.0, "iv": 0.5504, "open_interest": 3.0, "volume": 0.0, "delta": 0.4687, "gamma": 0.0058, "vega": 0.4912, "theta": -0.0287, "rho": 0.425, "theo": 17.688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-11-05T12:23:04", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "NVT280121P00150000", "bid": 45.5, "bid_size": 14.0, "ask": 50.0, "ask_size": 12.0, "iv": 0.5421, "open_interest": 1.0, "volume": 0.0, "delta": -0.5557, "gamma": 0.0065, "vega": 0.4767, "theta": -0.029, "rho": -0.8093, "theo": 48.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.55, "last_trade_time": "2026-10-02T09:30:08", "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "NVT280121C00155000", "bid": 14.0, "bid_size": 56.0, "ask": 18.0, "ask_size": 29.0, "iv": 0.5387, "open_interest": 1.0, "volume": 0.0, "delta": 0.447, "gamma": 0.0057, "vega": 0.4875, "theta": -0.0286, "rho": 0.4065, "theo": 16.5208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.57, "last_trade_time": "2026-09-18T11:11:49", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "NVT280121P00155000", "bid": 49.0, "bid_size": 12.0, "ask": 53.5, "ask_size": 14.0, "iv": 0.5361, "open_interest": 0.0, "volume": 0.0, "delta": -0.5806, "gamma": 0.0065, "vega": 0.4707, "theta": -0.0286, "rho": -0.8358, "theo": 51.8717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.9500007629394}, {"option": "NVT280121C00160000", "bid": 13.0, "bid_size": 75.0, "ask": 17.5, "ask_size": 45.0, "iv": 0.5449, "open_interest": 2.0, "volume": 0.0, "delta": 0.4261, "gamma": 0.0057, "vega": 0.4838, "theta": -0.0285, "rho": 0.3914, "theo": 15.4382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.14, "last_trade_time": "2026-10-30T13:36:47", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "NVT280121P00160000", "bid": 53.0, "bid_size": 14.0, "ask": 57.5, "ask_size": 15.0, "iv": 0.5391, "open_interest": 0.0, "volume": 0.0, "delta": -0.6046, "gamma": 0.0066, "vega": 0.4658, "theta": -0.0281, "rho": -0.8588, "theo": 55.6978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "NVT280121C00165000", "bid": 12.0, "bid_size": 73.0, "ask": 15.5, "ask_size": 29.0, "iv": 0.534, "open_interest": 11.0, "volume": 0.0, "delta": 0.406, "gamma": 0.0056, "vega": 0.4794, "theta": -0.0282, "rho": 0.3773, "theo": 14.4322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.4, "last_trade_time": "2026-10-20T11:13:12", "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "NVT280121P00165000", "bid": 57.0, "bid_size": 14.0, "ask": 61.5, "ask_size": 15.0, "iv": 0.54, "open_interest": 0.0, "volume": 0.0, "delta": -0.6282, "gamma": 0.0066, "vega": 0.4523, "theta": -0.0276, "rho": -0.851, "theo": 59.6206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.25}, {"option": "NVT280121C00170000", "bid": 11.0, "bid_size": 96.0, "ask": 16.0, "ask_size": 48.0, "iv": 0.5479, "open_interest": 3.0, "volume": 0.0, "delta": 0.3868, "gamma": 0.0056, "vega": 0.4723, "theta": -0.0279, "rho": 0.3607, "theo": 13.5016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-11-05T10:02:09", "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "NVT280121P00170000", "bid": 61.0, "bid_size": 14.0, "ask": 65.5, "ask_size": 15.0, "iv": 0.5391, "open_interest": 0.0, "volume": 0.0, "delta": -0.6508, "gamma": 0.0066, "vega": 0.441, "theta": -0.027, "rho": -0.8584, "theo": 63.6377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.3499984741211}, {"option": "NVT280121C00175000", "bid": 10.5, "bid_size": 91.0, "ask": 13.8, "ask_size": 37.0, "iv": 0.5371, "open_interest": 151.0, "volume": 0.0, "delta": 0.3685, "gamma": 0.0055, "vega": 0.4656, "theta": -0.0276, "rho": 0.3462, "theo": 12.6403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.9, "last_trade_time": "2026-10-22T12:38:47", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "NVT280121P00175000", "bid": 66.0, "bid_size": 10.0, "ask": 69.5, "ask_size": 12.0, "iv": 0.5482, "open_interest": 0.0, "volume": 0.0, "delta": -0.6728, "gamma": 0.0066, "vega": 0.4319, "theta": -0.0265, "rho": -0.8825, "theo": 67.7283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.75}, {"option": "NVT280121C00180000", "bid": 10.0, "bid_size": 48.0, "ask": 13.3, "ask_size": 41.0, "iv": 0.5434, "open_interest": 54.0, "volume": 0.0, "delta": 0.3511, "gamma": 0.0054, "vega": 0.4584, "theta": -0.0272, "rho": 0.3325, "theo": 11.8403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.2, "last_trade_time": "2026-10-15T10:15:00", "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "NVT280121P00180000", "bid": 69.5, "bid_size": 10.0, "ask": 73.5, "ask_size": 11.0, "iv": 0.5382, "open_interest": 0.0, "volume": 0.0, "delta": -0.6941, "gamma": 0.0065, "vega": 0.4174, "theta": -0.0258, "rho": -0.8589, "theo": 71.8862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.9000015258789}, {"option": "NVT280121C00185000", "bid": 9.0, "bid_size": 63.0, "ask": 12.5, "ask_size": 46.0, "iv": 0.5398, "open_interest": 2.0, "volume": 0.0, "delta": 0.3344, "gamma": 0.0053, "vega": 0.4505, "theta": -0.0267, "rho": 0.3183, "theo": 11.0963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.4, "last_trade_time": "2026-10-22T11:59:52", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "NVT280121P00185000", "bid": 74.0, "bid_size": 10.0, "ask": 78.0, "ask_size": 11.0, "iv": 0.5444, "open_interest": 0.0, "volume": 0.0, "delta": -0.7144, "gamma": 0.0065, "vega": 0.3986, "theta": -0.025, "rho": -0.8536, "theo": 76.1271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.0}, {"option": "NVT280121C00190000", "bid": 8.0, "bid_size": 72.0, "ask": 13.0, "ask_size": 58.0, "iv": 0.5497, "open_interest": 0.0, "volume": 0.0, "delta": 0.3185, "gamma": 0.0052, "vega": 0.4409, "theta": -0.0263, "rho": 0.3047, "theo": 10.4093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "NVT280121P00190000", "bid": 78.0, "bid_size": 5.0, "ask": 82.5, "ask_size": 6.0, "iv": 0.5427, "open_interest": 0.0, "volume": 0.0, "delta": -0.7342, "gamma": 0.0065, "vega": 0.3822, "theta": -0.0243, "rho": -0.831, "theo": 80.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.6500015258789}, {"option": "NVT280121C00195000", "bid": 7.5, "bid_size": 83.0, "ask": 12.4, "ask_size": 38.0, "iv": 0.5519, "open_interest": 1.0, "volume": 0.0, "delta": 0.3035, "gamma": 0.0051, "vega": 0.432, "theta": -0.0258, "rho": 0.292, "theo": 9.7711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.1, "last_trade_time": "2026-10-22T13:51:06", "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "NVT280121P00195000", "bid": 82.5, "bid_size": 5.0, "ask": 87.0, "ask_size": 6.0, "iv": 0.5464, "open_interest": 0.0, "volume": 0.0, "delta": -0.7539, "gamma": 0.0065, "vega": 0.371, "theta": -0.0238, "rho": -0.8465, "theo": 84.7984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.0}, {"option": "NVT280121C00200000", "bid": 7.2, "bid_size": 194.0, "ask": 10.6, "ask_size": 220.0, "iv": 0.5413, "open_interest": 98.0, "volume": 0.0, "delta": 0.2891, "gamma": 0.005, "vega": 0.4231, "theta": -0.0252, "rho": 0.28, "theo": 9.1772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.24, "last_trade_time": "2026-11-06T12:27:28", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "NVT280121P00200000", "bid": 87.0, "bid_size": 5.0, "ask": 91.5, "ask_size": 6.0, "iv": 0.549, "open_interest": 0.0, "volume": 0.0, "delta": -0.7725, "gamma": 0.0064, "vega": 0.3531, "theta": -0.0231, "rho": -0.8115, "theo": 89.2127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.9000015258789}, {"option": "NVT280121C00210000", "bid": 6.0, "bid_size": 85.0, "ask": 9.5, "ask_size": 41.0, "iv": 0.5394, "open_interest": 4.0, "volume": 0.0, "delta": 0.2626, "gamma": 0.0047, "vega": 0.4031, "theta": -0.0241, "rho": 0.2561, "theo": 8.1118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-10-29T11:38:02", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "NVT280121P00210000", "bid": 96.0, "bid_size": 5.0, "ask": 100.5, "ask_size": 6.0, "iv": 0.5495, "open_interest": 0.0, "volume": 0.0, "delta": -0.807, "gamma": 0.0063, "vega": 0.3111, "theta": -0.0214, "rho": -0.7225, "theo": 98.2175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.150001525879}, {"option": "NVT280121C00220000", "bid": 5.0, "bid_size": 65.0, "ask": 8.8, "ask_size": 36.0, "iv": 0.5414, "open_interest": 0.0, "volume": 0.0, "delta": 0.2386, "gamma": 0.0045, "vega": 0.3838, "theta": -0.023, "rho": 0.2349, "theo": 7.1912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "NVT280121P00220000", "bid": 105.0, "bid_size": 2.0, "ask": 110.0, "ask_size": 1.0, "iv": 0.552, "open_interest": 0.0, "volume": 0.0, "delta": -0.8418, "gamma": 0.0064, "vega": 0.2765, "theta": -0.0205, "rho": -0.7054, "theo": 107.4214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.5}, {"option": "NVT280121C00230000", "bid": 4.5, "bid_size": 71.0, "ask": 8.0, "ask_size": 40.0, "iv": 0.5461, "open_interest": 3.0, "volume": 0.0, "delta": 0.2171, "gamma": 0.0043, "vega": 0.3638, "theta": -0.0219, "rho": 0.2152, "theo": 6.3901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-11-04T11:22:36", "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "NVT280121P00230000", "bid": 114.5, "bid_size": 2.0, "ask": 119.5, "ask_size": 6.0, "iv": 0.5597, "open_interest": 0.0, "volume": 0.0, "delta": -0.8718, "gamma": 0.0063, "vega": 0.2403, "theta": -0.0189, "rho": -0.6179, "theo": 116.7672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.0}, {"option": "NVT280121C00240000", "bid": 4.4, "bid_size": 65.0, "ask": 8.0, "ask_size": 39.0, "iv": 0.5655, "open_interest": 5.0, "volume": 0.0, "delta": 0.1977, "gamma": 0.004, "vega": 0.3443, "theta": -0.0207, "rho": 0.1971, "theo": 5.6952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-10-30T12:56:48", "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "NVT280121P00240000", "bid": 124.0, "bid_size": 2.0, "ask": 129.0, "ask_size": 2.0, "iv": 0.562, "open_interest": 0.0, "volume": 0.0, "delta": -0.902, "gamma": 0.0062, "vega": 0.1667, "theta": -0.0175, "rho": -0.4572, "theo": 126.3138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.5}, {"option": "NVT280121C00250000", "bid": 4.1, "bid_size": 83.0, "ask": 6.3, "ask_size": 47.0, "iv": 0.5554, "open_interest": 126.0, "volume": 0.0, "delta": 0.1803, "gamma": 0.0038, "vega": 0.3261, "theta": -0.0196, "rho": 0.1812, "theo": 5.0876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-10-30T12:07:55", "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "NVT280121P00250000", "bid": 134.0, "bid_size": 5.0, "ask": 138.5, "ask_size": 6.0, "iv": 0.5705, "open_interest": 0.0, "volume": 0.0, "delta": -0.9315, "gamma": 0.0063, "vega": 0.1487, "theta": -0.0169, "rho": -0.433, "theo": 135.9647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.5}, {"option": "NVT290119C00055000", "bid": 66.0, "bid_size": 31.0, "ask": 69.9, "ask_size": 11.0, "iv": 0.5811, "open_interest": 0.0, "volume": 19.0, "delta": 0.9094, "gamma": 0.0016, "vega": 0.2584, "theta": -0.001, "rho": 0.758, "theo": 68.0948, "change": 4.42, "open": 65.0, "high": 65.42, "low": 65.0, "tick": "up", "last_trade_price": 65.42, "last_trade_time": "2026-11-09T09:40:10", "percent_change": 7.2459, "prev_day_close": 61.0}, {"option": "NVT290119P00055000", "bid": 3.0, "bid_size": 16.0, "ask": 7.8, "ask_size": 17.0, "iv": 0.572, "open_interest": 0.0, "volume": 0.0, "delta": -0.0861, "gamma": 0.0016, "vega": 0.2626, "theta": -0.009, "rho": -0.2995, "theo": 5.7797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "NVT290119C00060000", "bid": 63.0, "bid_size": 12.0, "ask": 66.5, "ask_size": 10.0, "iv": 0.5762, "open_interest": 0.0, "volume": 0.0, "delta": 0.8939, "gamma": 0.0018, "vega": 0.2892, "theta": -0.0024, "rho": 0.7985, "theo": 64.8102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.2000007629394}, {"option": "NVT290119P00060000", "bid": 4.5, "bid_size": 15.0, "ask": 9.0, "ask_size": 21.0, "iv": 0.569, "open_interest": 0.0, "volume": 0.0, "delta": -0.1023, "gamma": 0.0019, "vega": 0.2976, "theta": -0.0101, "rho": -0.3537, "theo": 7.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "NVT290119C00065000", "bid": 59.5, "bid_size": 10.0, "ask": 64.0, "ask_size": 11.0, "iv": 0.5735, "open_interest": 0.0, "volume": 0.0, "delta": 0.8775, "gamma": 0.002, "vega": 0.3257, "theta": -0.0039, "rho": 0.8241, "theo": 61.667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "NVT290119P00065000", "bid": 5.5, "bid_size": 14.0, "ask": 10.2, "ask_size": 16.0, "iv": 0.5534, "open_interest": 0.0, "volume": 0.0, "delta": -0.1194, "gamma": 0.0021, "vega": 0.3321, "theta": -0.0111, "rho": -0.4106, "theo": 8.4252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "NVT290119C00070000", "bid": 56.5, "bid_size": 15.0, "ask": 60.9, "ask_size": 18.0, "iv": 0.5657, "open_interest": 4.0, "volume": 0.0, "delta": 0.8602, "gamma": 0.0023, "vega": 0.3564, "theta": -0.0053, "rho": 0.8514, "theo": 58.6587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.9, "last_trade_time": "2026-11-06T14:22:28", "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "NVT290119P00070000", "bid": 7.0, "bid_size": 14.0, "ask": 11.5, "ask_size": 18.0, "iv": 0.5448, "open_interest": 2.0, "volume": 0.0, "delta": -0.1377, "gamma": 0.0024, "vega": 0.3664, "theta": -0.0121, "rho": -0.4698, "theo": 9.9665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-05T11:27:19", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "NVT290119C00075000", "bid": 53.5, "bid_size": 11.0, "ask": 58.0, "ask_size": 11.0, "iv": 0.558, "open_interest": 0.0, "volume": 0.0, "delta": 0.8423, "gamma": 0.0025, "vega": 0.3905, "theta": -0.0067, "rho": 0.8665, "theo": 55.7876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "NVT290119P00075000", "bid": 9.6, "bid_size": 13.0, "ask": 13.5, "ask_size": 25.0, "iv": 0.5563, "open_interest": 1.0, "volume": 0.0, "delta": -0.1569, "gamma": 0.0026, "vega": 0.3987, "theta": -0.013, "rho": -0.5324, "theo": 11.6534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-09-30T14:04:51", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "NVT290119C00080000", "bid": 51.0, "bid_size": 10.0, "ask": 55.2, "ask_size": 10.0, "iv": 0.5552, "open_interest": 0.0, "volume": 0.0, "delta": 0.8237, "gamma": 0.0027, "vega": 0.42, "theta": -0.008, "rho": 0.882, "theo": 53.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.75}, {"option": "NVT290119P00080000", "bid": 10.5, "bid_size": 14.0, "ask": 15.0, "ask_size": 14.0, "iv": 0.5368, "open_interest": 0.0, "volume": 0.0, "delta": -0.1769, "gamma": 0.0029, "vega": 0.43, "theta": -0.0139, "rho": -0.5946, "theo": 13.4857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "NVT290119C00085000", "bid": 48.5, "bid_size": 2.0, "ask": 52.5, "ask_size": 9.0, "iv": 0.5509, "open_interest": 0.0, "volume": 0.0, "delta": 0.8047, "gamma": 0.0029, "vega": 0.45, "theta": -0.0092, "rho": 0.8899, "theo": 50.4435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "NVT290119P00085000", "bid": 13.3, "bid_size": 11.0, "ask": 17.0, "ask_size": 21.0, "iv": 0.5428, "open_interest": 0.0, "volume": 0.0, "delta": -0.1975, "gamma": 0.0032, "vega": 0.4598, "theta": -0.0147, "rho": -0.6586, "theo": 15.4612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "NVT290119C00090000", "bid": 46.5, "bid_size": 9.0, "ask": 50.0, "ask_size": 10.0, "iv": 0.5516, "open_interest": 5.0, "volume": 0.0, "delta": 0.7853, "gamma": 0.0031, "vega": 0.4767, "theta": -0.0103, "rho": 0.8967, "theo": 47.9693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.0, "last_trade_time": "2026-10-27T09:35:51", "percent_change": 0.0, "prev_day_close": 41.7999992370606}, {"option": "NVT290119P00090000", "bid": 14.5, "bid_size": 16.0, "ask": 19.5, "ask_size": 20.0, "iv": 0.5339, "open_interest": 1.0, "volume": 0.0, "delta": -0.2187, "gamma": 0.0034, "vega": 0.4876, "theta": -0.0155, "rho": -0.7196, "theo": 17.5765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.42, "last_trade_time": "2026-09-30T14:04:51", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "NVT290119C00092500", "bid": 44.5, "bid_size": 13.0, "ask": 49.0, "ask_size": 17.0, "iv": 0.5434, "open_interest": 0.0, "volume": 0.0, "delta": 0.7755, "gamma": 0.0032, "vega": 0.4892, "theta": -0.0109, "rho": 0.8995, "theo": 46.7774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "NVT290119P00092500", "bid": 15.5, "bid_size": 80.0, "ask": 20.5, "ask_size": 32.0, "iv": 0.5302, "open_interest": 0.0, "volume": 0.0, "delta": -0.2295, "gamma": 0.0035, "vega": 0.5002, "theta": -0.0158, "rho": -0.7558, "theo": 18.6864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "NVT290119C00095000", "bid": 43.5, "bid_size": 13.0, "ask": 48.0, "ask_size": 18.0, "iv": 0.545, "open_interest": 0.0, "volume": 1.0, "delta": 0.7657, "gamma": 0.0033, "vega": 0.5009, "theta": -0.0114, "rho": 0.903, "theo": 45.6137, "change": 5.65, "open": 45.65, "high": 45.65, "low": 45.65, "tick": "up", "last_trade_price": 45.65, "last_trade_time": "2026-11-09T12:12:10", "percent_change": 14.125, "prev_day_close": 40.0}, {"option": "NVT290119P00095000", "bid": 17.0, "bid_size": 25.0, "ask": 21.5, "ask_size": 36.0, "iv": 0.531, "open_interest": 0.0, "volume": 0.0, "delta": -0.2404, "gamma": 0.0036, "vega": 0.5134, "theta": -0.0162, "rho": -0.7835, "theo": 19.8296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "NVT290119C00097500", "bid": 42.5, "bid_size": 14.0, "ask": 46.0, "ask_size": 19.0, "iv": 0.5362, "open_interest": 0.0, "volume": 0.0, "delta": 0.7558, "gamma": 0.0034, "vega": 0.5142, "theta": -0.0119, "rho": 0.8986, "theo": 44.4814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "NVT290119P00097500", "bid": 18.0, "bid_size": 24.0, "ask": 23.0, "ask_size": 58.0, "iv": 0.531, "open_interest": 0.0, "volume": 0.0, "delta": -0.2513, "gamma": 0.0037, "vega": 0.5249, "theta": -0.0165, "rho": -0.8162, "theo": 21.0077, "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": 23.0500001907349}, {"option": "NVT290119C00100000", "bid": 41.0, "bid_size": 15.0, "ask": 45.0, "ask_size": 17.0, "iv": 0.532, "open_interest": 2.0, "volume": 0.0, "delta": 0.7459, "gamma": 0.0035, "vega": 0.5255, "theta": -0.0124, "rho": 0.8983, "theo": 43.3815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.4, "last_trade_time": "2026-11-03T10:41:40", "percent_change": 0.0, "prev_day_close": 37.4500007629394}, {"option": "NVT290119P00100000", "bid": 19.5, "bid_size": 22.0, "ask": 23.6, "ask_size": 44.0, "iv": 0.5268, "open_interest": 1.0, "volume": 1.0, "delta": -0.2624, "gamma": 0.0038, "vega": 0.5362, "theta": -0.0168, "rho": -0.8498, "theo": 22.2172, "change": -2.25, "open": 22.55, "high": 22.55, "low": 22.55, "tick": "down", "last_trade_price": 22.55, "last_trade_time": "2026-11-09T15:44:09", "percent_change": -9.07258, "prev_day_close": 24.8000001907349}, {"option": "NVT290119C00105000", "bid": 39.5, "bid_size": 48.0, "ask": 43.5, "ask_size": 73.0, "iv": 0.5407, "open_interest": 0.0, "volume": 1.0, "delta": 0.7261, "gamma": 0.0036, "vega": 0.5464, "theta": -0.0133, "rho": 0.8962, "theo": 41.2658, "change": 2.45, "open": 38.0, "high": 38.0, "low": 38.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-11-09T09:33:05", "percent_change": 6.8917, "prev_day_close": 35.5499992370606}, {"option": "NVT290119P00105000", "bid": 22.0, "bid_size": 25.0, "ask": 26.5, "ask_size": 46.0, "iv": 0.5277, "open_interest": 0.0, "volume": 0.0, "delta": -0.2846, "gamma": 0.0041, "vega": 0.5571, "theta": -0.0174, "rho": -0.9089, "theo": 24.7357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "NVT290119C00110000", "bid": 37.5, "bid_size": 46.0, "ask": 41.0, "ask_size": 63.0, "iv": 0.5339, "open_interest": 0.0, "volume": 0.0, "delta": 0.7063, "gamma": 0.0038, "vega": 0.5651, "theta": -0.0141, "rho": 0.8948, "theo": 39.2554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.7000007629394}, {"option": "NVT290119P00110000", "bid": 24.5, "bid_size": 22.0, "ask": 29.0, "ask_size": 36.0, "iv": 0.5231, "open_interest": 0.0, "volume": 0.0, "delta": -0.307, "gamma": 0.0043, "vega": 0.5756, "theta": -0.0179, "rho": -0.9675, "theo": 27.3793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "NVT290119C00115000", "bid": 35.5, "bid_size": 41.0, "ask": 38.6, "ask_size": 19.0, "iv": 0.5266, "open_interest": 6.0, "volume": 1.0, "delta": 0.6867, "gamma": 0.0039, "vega": 0.5831, "theta": -0.0148, "rho": 0.8823, "theo": 37.3569, "change": 5.65, "open": 37.5, "high": 37.5, "low": 37.5, "tick": "down", "last_trade_price": 37.5, "last_trade_time": "2026-11-09T14:31:30", "percent_change": 17.7394, "prev_day_close": 31.8500003814697}, {"option": "NVT290119P00115000", "bid": 28.1, "bid_size": 22.0, "ask": 32.0, "ask_size": 52.0, "iv": 0.5302, "open_interest": 0.0, "volume": 0.0, "delta": -0.3295, "gamma": 0.0045, "vega": 0.5916, "theta": -0.0183, "rho": -1.0284, "theo": 30.1434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "NVT290119C00120000", "bid": 33.5, "bid_size": 52.0, "ask": 36.9, "ask_size": 27.0, "iv": 0.5238, "open_interest": 8.0, "volume": 0.0, "delta": 0.6672, "gamma": 0.004, "vega": 0.5982, "theta": -0.0155, "rho": 0.874, "theo": 35.5588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.85, "last_trade_time": "2026-10-22T10:48:51", "percent_change": 0.0, "prev_day_close": 30.2999992370606}, {"option": "NVT290119P00120000", "bid": 30.5, "bid_size": 18.0, "ask": 35.0, "ask_size": 31.0, "iv": 0.5252, "open_interest": 3.0, "volume": 0.0, "delta": -0.3521, "gamma": 0.0046, "vega": 0.6049, "theta": -0.0187, "rho": -1.0785, "theo": 33.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.12, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "NVT290119C00125000", "bid": 31.5, "bid_size": 33.0, "ask": 35.5, "ask_size": 19.0, "iv": 0.5223, "open_interest": 0.0, "volume": 0.0, "delta": 0.648, "gamma": 0.0041, "vega": 0.6115, "theta": -0.0161, "rho": 0.8657, "theo": 33.8533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "NVT290119P00125000", "bid": 33.6, "bid_size": 8.0, "ask": 38.0, "ask_size": 13.0, "iv": 0.5244, "open_interest": 0.0, "volume": 0.0, "delta": -0.3746, "gamma": 0.0048, "vega": 0.6157, "theta": -0.019, "rho": -1.1287, "theo": 36.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8999996185303}, {"option": "NVT290119C00130000", "bid": 30.0, "bid_size": 20.0, "ask": 34.0, "ask_size": 23.0, "iv": 0.5226, "open_interest": 0.0, "volume": 0.0, "delta": 0.629, "gamma": 0.0042, "vega": 0.623, "theta": -0.0166, "rho": 0.8502, "theo": 32.2414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "NVT290119P00130000", "bid": 36.5, "bid_size": 9.0, "ask": 41.0, "ask_size": 11.0, "iv": 0.5204, "open_interest": 0.0, "volume": 0.0, "delta": -0.3971, "gamma": 0.005, "vega": 0.6256, "theta": -0.0192, "rho": -1.1816, "theo": 39.1259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "NVT290119C00135000", "bid": 28.5, "bid_size": 28.0, "ask": 32.5, "ask_size": 21.0, "iv": 0.5216, "open_interest": 0.0, "volume": 0.0, "delta": 0.6104, "gamma": 0.0043, "vega": 0.6328, "theta": -0.017, "rho": 0.8376, "theo": 30.7184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "NVT290119P00135000", "bid": 39.5, "bid_size": 12.0, "ask": 44.5, "ask_size": 12.0, "iv": 0.5197, "open_interest": 0.0, "volume": 0.0, "delta": -0.4194, "gamma": 0.0051, "vega": 0.6309, "theta": -0.0194, "rho": -1.216, "theo": 42.333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "NVT290119C00140000", "bid": 27.0, "bid_size": 17.0, "ask": 30.9, "ask_size": 23.0, "iv": 0.5186, "open_interest": 1.0, "volume": 0.0, "delta": 0.5921, "gamma": 0.0044, "vega": 0.641, "theta": -0.0174, "rho": 0.8248, "theo": 29.2753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.15, "last_trade_time": "2026-11-04T11:25:28", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "NVT290119P00140000", "bid": 43.0, "bid_size": 11.0, "ask": 47.5, "ask_size": 10.0, "iv": 0.5179, "open_interest": 0.0, "volume": 0.0, "delta": -0.4412, "gamma": 0.0053, "vega": 0.6358, "theta": -0.0196, "rho": -1.2585, "theo": 45.6161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "NVT290119C00145000", "bid": 25.5, "bid_size": 31.0, "ask": 29.5, "ask_size": 24.0, "iv": 0.5162, "open_interest": 1.0, "volume": 0.0, "delta": 0.5742, "gamma": 0.0044, "vega": 0.6473, "theta": -0.0177, "rho": 0.8088, "theo": 27.9072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.0, "last_trade_time": "2026-10-19T09:39:14", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "NVT290119P00145000", "bid": 46.5, "bid_size": 11.0, "ask": 51.0, "ask_size": 10.0, "iv": 0.5183, "open_interest": 1.0, "volume": 0.0, "delta": -0.4632, "gamma": 0.0054, "vega": 0.6376, "theta": -0.0197, "rho": -1.2954, "theo": 49.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.55, "last_trade_time": "2026-09-28T10:58:01", "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "NVT290119C00150000", "bid": 24.0, "bid_size": 27.0, "ask": 29.0, "ask_size": 36.0, "iv": 0.5197, "open_interest": 0.0, "volume": 0.0, "delta": 0.5567, "gamma": 0.0045, "vega": 0.6524, "theta": -0.018, "rho": 0.7931, "theo": 26.6178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.9, "last_trade_time": "2026-11-02T15:06:48", "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "NVT290119P00150000", "bid": 50.0, "bid_size": 11.0, "ask": 55.0, "ask_size": 12.0, "iv": 0.5213, "open_interest": 0.0, "volume": 0.0, "delta": -0.485, "gamma": 0.0055, "vega": 0.6376, "theta": -0.0198, "rho": -1.3319, "theo": 52.5112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "NVT290119C00155000", "bid": 23.0, "bid_size": 34.0, "ask": 27.5, "ask_size": 34.0, "iv": 0.5183, "open_interest": 1.0, "volume": 0.0, "delta": 0.5397, "gamma": 0.0045, "vega": 0.6562, "theta": -0.0183, "rho": 0.7779, "theo": 25.397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.9, "last_trade_time": "2026-10-02T11:43:18", "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "NVT290119P00155000", "bid": 53.5, "bid_size": 11.0, "ask": 58.0, "ask_size": 10.0, "iv": 0.5151, "open_interest": 0.0, "volume": 0.0, "delta": -0.5065, "gamma": 0.0056, "vega": 0.6338, "theta": -0.0198, "rho": -1.3468, "theo": 56.0931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.6499996185303}, {"option": "NVT290119C00160000", "bid": 22.0, "bid_size": 18.0, "ask": 26.0, "ask_size": 21.0, "iv": 0.516, "open_interest": 1.0, "volume": 0.0, "delta": 0.5231, "gamma": 0.0045, "vega": 0.6589, "theta": -0.0184, "rho": 0.7628, "theo": 24.2399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-10-22T15:21:16", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "NVT290119P00160000", "bid": 57.5, "bid_size": 9.0, "ask": 62.0, "ask_size": 12.0, "iv": 0.5195, "open_interest": 0.0, "volume": 0.0, "delta": -0.5277, "gamma": 0.0057, "vega": 0.6311, "theta": -0.0197, "rho": -1.375, "theo": 59.7592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.6000003814697}, {"option": "NVT290119C00165000", "bid": 20.5, "bid_size": 25.0, "ask": 24.8, "ask_size": 18.0, "iv": 0.5266, "open_interest": 3.0, "volume": 0.0, "delta": 0.5069, "gamma": 0.0045, "vega": 0.66, "theta": -0.0186, "rho": 0.7456, "theo": 23.1427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.4, "last_trade_time": "2026-09-29T13:14:46", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "NVT290119P00165000", "bid": 61.0, "bid_size": 11.0, "ask": 65.5, "ask_size": 10.0, "iv": 0.5148, "open_interest": 0.0, "volume": 0.0, "delta": -0.5487, "gamma": 0.0058, "vega": 0.6239, "theta": -0.0197, "rho": -1.3878, "theo": 63.5058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.5499992370606}, {"option": "NVT290119C00170000", "bid": 19.5, "bid_size": 28.0, "ask": 24.0, "ask_size": 30.0, "iv": 0.5128, "open_interest": 4.0, "volume": 0.0, "delta": 0.4912, "gamma": 0.0046, "vega": 0.6598, "theta": -0.0187, "rho": 0.7285, "theo": 22.1078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.4, "last_trade_time": "2026-11-04T15:12:18", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "NVT290119P00170000", "bid": 65.0, "bid_size": 10.0, "ask": 69.5, "ask_size": 11.0, "iv": 0.517, "open_interest": 0.0, "volume": 0.0, "delta": -0.5695, "gamma": 0.0059, "vega": 0.6188, "theta": -0.0196, "rho": -1.4019, "theo": 67.3268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5499992370606}, {"option": "NVT290119C00175000", "bid": 18.5, "bid_size": 31.0, "ask": 23.0, "ask_size": 29.0, "iv": 0.5118, "open_interest": 1.0, "volume": 0.0, "delta": 0.476, "gamma": 0.0046, "vega": 0.6591, "theta": -0.0187, "rho": 0.7122, "theo": 21.1276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.46, "last_trade_time": "2026-10-06T11:48:34", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "NVT290119P00175000", "bid": 69.0, "bid_size": 10.0, "ask": 73.5, "ask_size": 11.0, "iv": 0.5181, "open_interest": 1.0, "volume": 0.0, "delta": -0.5898, "gamma": 0.006, "vega": 0.6101, "theta": -0.0194, "rho": -1.3983, "theo": 71.2193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.15, "last_trade_time": "2026-10-06T13:08:27", "percent_change": 0.0, "prev_day_close": 76.6500015258789}, {"option": "NVT290119C00180000", "bid": 17.5, "bid_size": 34.0, "ask": 22.2, "ask_size": 25.0, "iv": 0.5117, "open_interest": 0.0, "volume": 0.0, "delta": 0.4612, "gamma": 0.0045, "vega": 0.6576, "theta": -0.0188, "rho": 0.6964, "theo": 20.1981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "NVT290119P00180000", "bid": 73.0, "bid_size": 10.0, "ask": 77.5, "ask_size": 11.0, "iv": 0.5181, "open_interest": 0.0, "volume": 0.0, "delta": -0.6099, "gamma": 0.0061, "vega": 0.5986, "theta": -0.0192, "rho": -1.4179, "theo": 75.1879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.25}, {"option": "NVT290119C00185000", "bid": 17.0, "bid_size": 30.0, "ask": 20.8, "ask_size": 25.0, "iv": 0.5102, "open_interest": 4.0, "volume": 0.0, "delta": 0.4468, "gamma": 0.0045, "vega": 0.6555, "theta": -0.0188, "rho": 0.6811, "theo": 19.3158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.5, "last_trade_time": "2026-10-29T11:44:17", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "NVT290119P00185000", "bid": 77.0, "bid_size": 11.0, "ask": 81.5, "ask_size": 10.0, "iv": 0.5171, "open_interest": 2.0, "volume": 0.0, "delta": -0.6296, "gamma": 0.0062, "vega": 0.5859, "theta": -0.019, "rho": -1.3984, "theo": 79.2188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.75, "last_trade_time": "2026-09-23T15:29:47", "percent_change": 0.0, "prev_day_close": 84.75}, {"option": "NVT290119C00190000", "bid": 16.0, "bid_size": 30.0, "ask": 19.9, "ask_size": 28.0, "iv": 0.5079, "open_interest": 0.0, "volume": 0.0, "delta": 0.4329, "gamma": 0.0045, "vega": 0.6515, "theta": -0.0187, "rho": 0.6632, "theo": 18.4803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "NVT290119P00190000", "bid": 81.5, "bid_size": 8.0, "ask": 86.0, "ask_size": 9.0, "iv": 0.5236, "open_interest": 0.0, "volume": 0.0, "delta": -0.6492, "gamma": 0.0062, "vega": 0.5676, "theta": -0.0187, "rho": -1.4038, "theo": 83.3222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.2999992370606}, {"option": "NVT290119C00195000", "bid": 15.0, "bid_size": 42.0, "ask": 20.0, "ask_size": 36.0, "iv": 0.5128, "open_interest": 0.0, "volume": 0.0, "delta": 0.4195, "gamma": 0.0045, "vega": 0.6474, "theta": -0.0187, "rho": 0.6465, "theo": 17.6897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3500003814697}, {"option": "NVT290119P00195000", "bid": 86.0, "bid_size": 8.0, "ask": 89.5, "ask_size": 8.0, "iv": 0.5206, "open_interest": 0.0, "volume": 0.0, "delta": -0.6686, "gamma": 0.0063, "vega": 0.554, "theta": -0.0185, "rho": -1.3958, "theo": 87.479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.7000007629394}, {"option": "NVT290119C00200000", "bid": 14.5, "bid_size": 32.0, "ask": 19.0, "ask_size": 30.0, "iv": 0.5124, "open_interest": 22.0, "volume": 0.0, "delta": 0.4064, "gamma": 0.0044, "vega": 0.6429, "theta": -0.0186, "rho": 0.6307, "theo": 16.9398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.3, "last_trade_time": "2026-11-02T14:18:28", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "NVT290119P00200000", "bid": 90.0, "bid_size": 8.0, "ask": 94.0, "ask_size": 8.0, "iv": 0.5211, "open_interest": 2.0, "volume": 0.0, "delta": -0.6874, "gamma": 0.0064, "vega": 0.5385, "theta": -0.0182, "rho": -1.355, "theo": 91.6925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.5, "last_trade_time": "2026-11-04T13:19:15", "percent_change": 0.0, "prev_day_close": 98.0999984741211}, {"option": "NVT290119C00210000", "bid": 13.0, "bid_size": 43.0, "ask": 18.0, "ask_size": 32.0, "iv": 0.514, "open_interest": 1.0, "volume": 0.0, "delta": 0.3816, "gamma": 0.0044, "vega": 0.6329, "theta": -0.0184, "rho": 0.6008, "theo": 15.5504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.63, "last_trade_time": "2026-10-29T14:34:03", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "NVT290119P00210000", "bid": 98.5, "bid_size": 8.0, "ask": 102.5, "ask_size": 8.0, "iv": 0.5189, "open_interest": 0.0, "volume": 0.0, "delta": -0.7246, "gamma": 0.0066, "vega": 0.5015, "theta": -0.0177, "rho": -1.3108, "theo": 100.2924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.75}, {"option": "NVT290119C00220000", "bid": 12.0, "bid_size": 36.0, "ask": 16.7, "ask_size": 25.0, "iv": 0.5151, "open_interest": 0.0, "volume": 0.0, "delta": 0.3585, "gamma": 0.0043, "vega": 0.6197, "theta": -0.0181, "rho": 0.5693, "theo": 14.2984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "NVT290119P00220000", "bid": 107.0, "bid_size": 9.0, "ask": 112.0, "ask_size": 1.0, "iv": 0.5229, "open_interest": 0.0, "volume": 0.0, "delta": -0.761, "gamma": 0.0067, "vega": 0.4537, "theta": -0.0171, "rho": -1.2151, "theo": 109.1111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.0}, {"option": "NVT290119C00230000", "bid": 11.0, "bid_size": 30.0, "ask": 14.9, "ask_size": 28.0, "iv": 0.5103, "open_interest": 1.0, "volume": 0.0, "delta": 0.3369, "gamma": 0.0042, "vega": 0.606, "theta": -0.0178, "rho": 0.5404, "theo": 13.1692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.26, "last_trade_time": "2026-10-06T12:40:28", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "NVT290119P00230000", "bid": 116.0, "bid_size": 2.0, "ask": 121.0, "ask_size": 6.0, "iv": 0.5236, "open_interest": 0.0, "volume": 0.0, "delta": -0.7958, "gamma": 0.0069, "vega": 0.4094, "theta": -0.0165, "rho": -1.122, "theo": 118.1077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.25}, {"option": "NVT290119C00240000", "bid": 10.0, "bid_size": 32.0, "ask": 13.5, "ask_size": 27.0, "iv": 0.507, "open_interest": 2.0, "volume": 0.0, "delta": 0.3167, "gamma": 0.0041, "vega": 0.592, "theta": -0.0174, "rho": 0.5138, "theo": 12.1458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.25, "last_trade_time": "2026-09-29T12:40:27", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "NVT290119P00240000", "bid": 125.5, "bid_size": 2.0, "ask": 130.5, "ask_size": 6.0, "iv": 0.5331, "open_interest": 0.0, "volume": 0.0, "delta": -0.8311, "gamma": 0.0071, "vega": 0.3589, "theta": -0.0167, "rho": -1.0093, "theo": 127.2917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.5}, {"option": "NVT290119C00250000", "bid": 9.0, "bid_size": 35.0, "ask": 13.0, "ask_size": 17.0, "iv": 0.5097, "open_interest": 0.0, "volume": 0.0, "delta": 0.2979, "gamma": 0.004, "vega": 0.5758, "theta": -0.017, "rho": 0.4863, "theo": 11.2198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "NVT290119P00250000", "bid": 135.0, "bid_size": 5.0, "ask": 139.5, "ask_size": 2.0, "iv": 0.5332, "open_interest": 0.0, "volume": 0.0, "delta": -0.8651, "gamma": 0.0073, "vega": 0.2792, "theta": -0.0165, "rho": -0.7994, "theo": 136.6572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.25}], "symbol": "NVT", "security_type": "stock", "exchange_id": 3, "current_price": 114.44, "price_change": 8.22, "price_change_percent": 7.7387, "bid": 108.75, "ask": 115.86, "bid_size": 200, "ask_size": 100, "open": 110.25, "high": 115.14, "low": 108.7941, "close": 114.44, "prev_day_close": 106.22, "volume": 3660974, "iv30": 67.246, "iv30_change": -2.299, "iv30_change_percent": -3.3058, "seqno": 10406572429, "last_trade_time": "2026-11-09T16:00:00", "tick": "down"}, "symbol": "NVT"}