{"timestamp": "2026-11-10 00:27:26", "data": {"options": [{"option": "NVTX261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0086, "vega": 0.0007, "theta": -0.0108, "rho": 0.0005, "theo": 6.0656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "NVTX261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.5924, "open_interest": 0.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.0082, "vega": 0.0007, "theta": -0.011, "rho": -0.0001, "theo": 0.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4997, "open_interest": 0.0, "volume": 0.0, "delta": 0.9623, "gamma": 0.0172, "vega": 0.0012, "theta": -0.0171, "rho": 0.0007, "theo": 5.1049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "NVTX261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.6579, "open_interest": 0.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0168, "vega": 0.0013, "theta": -0.0172, "rho": -0.0001, "theo": 0.0877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVTX261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8757, "open_interest": 0.0, "volume": 0.0, "delta": 0.9308, "gamma": 0.0314, "vega": 0.002, "theta": -0.0248, "rho": 0.001, "theo": 4.1709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-27T09:40:57", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "NVTX261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.9129, "open_interest": 18.0, "volume": 3.0, "delta": -0.0685, "gamma": 0.031, "vega": 0.0021, "theta": -0.0249, "rho": -0.0003, "theo": 0.1545, "change": -0.17, "open": 0.2, "high": 0.2, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T14:38:39", "percent_change": -56.6667, "prev_day_close": 0.300000006332994}, {"option": "NVTX261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2171, "open_interest": 0.0, "volume": 0.0, "delta": 0.8803, "gamma": 0.0527, "vega": 0.0031, "theta": -0.0338, "rho": 0.0012, "theo": 3.2808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500005960464}, {"option": "NVTX261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3571, "open_interest": 110.0, "volume": 0.0, "delta": -0.1186, "gamma": 0.0523, "vega": 0.0031, "theta": -0.0339, "rho": -0.0005, "theo": 0.2648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T12:05:47", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "NVTX261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.087, "open_interest": 6.0, "volume": 5.0, "delta": 0.8034, "gamma": 0.0808, "vega": 0.0043, "theta": -0.0431, "rho": 0.0013, "theo": 2.4627, "change": 1.0, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T11:51:08", "percent_change": 76.9231, "prev_day_close": 1.29999995231628}, {"option": "NVTX261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1826, "open_interest": 37.0, "volume": 4.0, "delta": -0.1952, "gamma": 0.0804, "vega": 0.0043, "theta": -0.0432, "rho": -0.0008, "theo": 0.4468, "change": -0.55, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:27:09", "percent_change": -57.8947, "prev_day_close": 0.950000017881394}, {"option": "NVTX261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0012, "open_interest": 83.0, "volume": 25.0, "delta": 0.6965, "gamma": 0.11, "vega": 0.0055, "theta": -0.051, "rho": 0.0013, "theo": 1.7573, "change": 0.725, "open": 1.65, "high": 1.65, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T14:36:54", "percent_change": 82.8571, "prev_day_close": 0.875}, {"option": "NVTX261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0305, "open_interest": 23.0, "volume": 3.0, "delta": -0.3017, "gamma": 0.1096, "vega": 0.0055, "theta": -0.0509, "rho": -0.0012, "theo": 0.7412, "change": -0.755, "open": 0.82, "high": 0.82, "low": 0.82, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-09T13:47:01", "percent_change": -47.9365, "prev_day_close": 1.57499998807907}, {"option": "NVTX261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0808, "open_interest": 3.0, "volume": 3.0, "delta": 0.5687, "gamma": 0.1293, "vega": 0.0062, "theta": -0.0551, "rho": 0.0012, "theo": 1.2051, "change": 0.3, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T10:07:20", "percent_change": 50.0, "prev_day_close": 0.600000008940697}, {"option": "NVTX261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9449, "open_interest": 20.0, "volume": 6.0, "delta": -0.4292, "gamma": 0.129, "vega": 0.0062, "theta": -0.0549, "rho": -0.0018, "theo": 1.1887, "change": -0.92, "open": 1.6, "high": 1.6, "low": 1.33, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-11-09T14:38:39", "percent_change": -40.8889, "prev_day_close": 2.25}, {"option": "NVTX261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9976, "open_interest": 27.0, "volume": 4.0, "delta": 0.4426, "gamma": 0.1313, "vega": 0.0062, "theta": -0.0546, "rho": 0.001, "theo": 0.8182, "change": 0.525, "open": 0.6, "high": 0.8, "low": 0.6, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T14:38:32", "percent_change": 190.909, "prev_day_close": 0.275000000372529}, {"option": "NVTX261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9043, "open_interest": 27.0, "volume": 0.0, "delta": -0.555, "gamma": 0.131, "vega": 0.0062, "theta": -0.0544, "rho": -0.0024, "theo": 1.801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-05T15:46:30", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "NVTX261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0772, "open_interest": 14.0, "volume": 12.0, "delta": 0.3376, "gamma": 0.1196, "vega": 0.0057, "theta": -0.0509, "rho": 0.0008, "theo": 0.5676, "change": 0.3, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T11:42:41", "percent_change": 200.0, "prev_day_close": 0.150000000372529}, {"option": "NVTX261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9795, "open_interest": 19.0, "volume": 0.0, "delta": -0.6596, "gamma": 0.1194, "vega": 0.0057, "theta": -0.0506, "rho": -0.0029, "theo": 2.5493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-10-30T14:38:55", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "NVTX261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7668, "open_interest": 14.0, "volume": 10.0, "delta": 0.2589, "gamma": 0.1028, "vega": 0.0051, "theta": -0.046, "rho": 0.0006, "theo": 0.4089, "change": 0.05, "open": 0.15, "high": 0.25, "low": 0.15, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T14:05:59", "percent_change": 25.0, "prev_day_close": 0.200000002980232}, {"option": "NVTX261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9127, "open_interest": 124.0, "volume": 0.0, "delta": -0.7383, "gamma": 0.1027, "vega": 0.0051, "theta": -0.0456, "rho": -0.0034, "theo": 3.3893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-10-26T13:43:07", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "NVTX261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6593, "open_interest": 19.0, "volume": 0.0, "delta": 0.202, "gamma": 0.0864, "vega": 0.0044, "theta": -0.041, "rho": 0.0005, "theo": 0.3066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T11:17:27", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVTX261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9793, "open_interest": 21.0, "volume": 0.0, "delta": -0.7952, "gamma": 0.0863, "vega": 0.0044, "theta": -0.0405, "rho": -0.0037, "theo": 4.2857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.33, "last_trade_time": "2026-11-05T11:07:08", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "NVTX261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.961, "open_interest": 38.0, "volume": 0.0, "delta": 0.161, "gamma": 0.0722, "vega": 0.0038, "theta": -0.0364, "rho": 0.0004, "theo": 0.2381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:52:11", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVTX261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9527, "open_interest": 23.0, "volume": 0.0, "delta": -0.8362, "gamma": 0.0723, "vega": 0.0038, "theta": -0.0359, "rho": -0.0039, "theo": 5.2159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-10-29T10:34:58", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "NVTX261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0843, "open_interest": 10.0, "volume": 0.0, "delta": 0.131, "gamma": 0.0607, "vega": 0.0033, "theta": -0.0325, "rho": 0.0003, "theo": 0.1906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T14:17:14", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9904, "open_interest": 6.0, "volume": 0.0, "delta": -0.8662, "gamma": 0.0608, "vega": 0.0033, "theta": -0.0319, "rho": -0.0041, "theo": 6.1671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-10-06T09:46:44", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "NVTX261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3518, "open_interest": 32.0, "volume": 5.0, "delta": 0.1086, "gamma": 0.0514, "vega": 0.0029, "theta": -0.0291, "rho": 0.0003, "theo": 0.1564, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:42:10", "percent_change": -60.0, "prev_day_close": 0.125}, {"option": "NVTX261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9531, "open_interest": 3.0, "volume": 0.0, "delta": -0.8887, "gamma": 0.0516, "vega": 0.0029, "theta": -0.0284, "rho": -0.0042, "theo": 7.1317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-11-05T10:28:54", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "NVTX261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4333, "open_interest": 1.0, "volume": 0.0, "delta": 0.0916, "gamma": 0.044, "vega": 0.0026, "theta": -0.0263, "rho": 0.0002, "theo": 0.1309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-15T14:54:21", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7657, "open_interest": 11.0, "volume": 0.0, "delta": -0.9058, "gamma": 0.0442, "vega": 0.0026, "theta": -0.0255, "rho": -0.0043, "theo": 8.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-10-30T14:15:51", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "NVTX261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5871, "open_interest": 61.0, "volume": 0.0, "delta": 0.0783, "gamma": 0.038, "vega": 0.0023, "theta": -0.0238, "rho": 0.0002, "theo": 0.1115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-27T15:54:20", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9034, "open_interest": 0.0, "volume": 0.0, "delta": -0.9192, "gamma": 0.0383, "vega": 0.0023, "theta": -0.023, "rho": -0.0043, "theo": 9.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-10-07T11:56:27", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "NVTX261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6275, "open_interest": 1.0, "volume": 0.0, "delta": 0.0678, "gamma": 0.0331, "vega": 0.002, "theta": -0.0217, "rho": 0.0002, "theo": 0.0964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-09-22T10:06:41", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9298, "gamma": 0.0335, "vega": 0.002, "theta": -0.0208, "rho": -0.0044, "theo": 10.0686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "NVTX261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.7578, "open_interest": 37.0, "volume": 0.0, "delta": 0.0594, "gamma": 0.0291, "vega": 0.0018, "theta": -0.02, "rho": 0.0001, "theo": 0.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T15:49:25", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9384, "gamma": 0.0295, "vega": 0.0018, "theta": -0.019, "rho": -0.0044, "theo": 11.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-10-02T10:48:11", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "NVTX261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.88, "open_interest": 0.0, "volume": 0.0, "delta": 0.0525, "gamma": 0.0258, "vega": 0.0016, "theta": -0.0184, "rho": 0.0001, "theo": 0.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-20T11:13:07", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9455, "gamma": 0.0263, "vega": 0.0016, "theta": -0.0174, "rho": -0.0043, "theo": 12.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "NVTX261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.9949, "open_interest": 2.0, "volume": 0.0, "delta": 0.0468, "gamma": 0.023, "vega": 0.0015, "theta": -0.017, "rho": 0.0001, "theo": 0.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-12T09:53:20", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9513, "gamma": 0.0235, "vega": 0.0015, "theta": -0.0159, "rho": -0.0043, "theo": 13.0361, "change": 0.0, "open": 0.0, "high": 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": "NVTX261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.1033, "open_interest": 96.0, "volume": 0.0, "delta": 0.0421, "gamma": 0.0207, "vega": 0.0014, "theta": -0.0158, "rho": 0.0001, "theo": 0.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T09:30:01", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9563, "gamma": 0.0213, "vega": 0.0014, "theta": -0.0147, "rho": -0.0042, "theo": 14.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "NVTX261218C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0024, "vega": 0.0006, "theta": -0.0031, "rho": 0.0005, "theo": 8.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "NVTX261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.9121, "open_interest": 0.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0021, "vega": 0.0007, "theta": -0.0033, "rho": -0.0001, "theo": 0.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0064, "vega": 0.0015, "theta": -0.006, "rho": 0.0011, "theo": 7.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "NVTX261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.2878, "open_interest": 0.0, "volume": 0.0, "delta": -0.0229, "gamma": 0.006, "vega": 0.0016, "theta": -0.0063, "rho": -0.0003, "theo": 0.1159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVTX261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9833, "open_interest": 0.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.0124, "vega": 0.0027, "theta": -0.0091, "rho": 0.0018, "theo": 6.1912, "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": 4.40000009536743}, {"option": "NVTX261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6345, "open_interest": 0.0, "volume": 0.0, "delta": -0.0445, "gamma": 0.012, "vega": 0.0028, "theta": -0.0093, "rho": -0.0006, "theo": 0.2058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "NVTX261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9022, "open_interest": 0.0, "volume": 0.0, "delta": 0.9224, "gamma": 0.0207, "vega": 0.0041, "theta": -0.0123, "rho": 0.0024, "theo": 5.3153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "NVTX261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0875, "open_interest": 1.0, "volume": 0.0, "delta": -0.0748, "gamma": 0.0203, "vega": 0.0042, "theta": -0.0125, "rho": -0.001, "theo": 0.3292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T11:46:18", "percent_change": 0.0, "prev_day_close": 0.374999988824129}, {"option": "NVTX261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7847, "open_interest": 0.0, "volume": 0.0, "delta": 0.8808, "gamma": 0.0314, "vega": 0.0057, "theta": -0.0155, "rho": 0.003, "theo": 4.4857, "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": 2.89999997615814}, {"option": "NVTX261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0445, "open_interest": 0.0, "volume": 0.0, "delta": -0.1159, "gamma": 0.031, "vega": 0.0058, "theta": -0.0157, "rho": -0.0016, "theo": 0.4981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "NVTX261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7972, "open_interest": 0.0, "volume": 0.0, "delta": 0.8271, "gamma": 0.0439, "vega": 0.0074, "theta": -0.0185, "rho": 0.0034, "theo": 3.7176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "NVTX261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8866, "open_interest": 2.0, "volume": 0.0, "delta": -0.1691, "gamma": 0.0435, "vega": 0.0074, "theta": -0.0186, "rho": -0.0023, "theo": 0.7277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-10-23T15:04:45", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "NVTX261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7989, "open_interest": 35.0, "volume": 0.0, "delta": 0.7616, "gamma": 0.0569, "vega": 0.009, "theta": -0.0212, "rho": 0.0036, "theo": 3.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T15:50:35", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "NVTX261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8462, "open_interest": 5.0, "volume": 0.0, "delta": -0.2342, "gamma": 0.0566, "vega": 0.009, "theta": -0.0212, "rho": -0.0032, "theo": 1.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-03T10:12:59", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "NVTX261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7317, "open_interest": 10.0, "volume": 10.0, "delta": 0.6866, "gamma": 0.0685, "vega": 0.0104, "theta": -0.0232, "rho": 0.0036, "theo": 2.4346, "change": 0.475, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T09:54:25", "percent_change": 31.1475, "prev_day_close": 1.52500003576279}, {"option": "NVTX261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8001, "open_interest": 14.0, "volume": 5.0, "delta": -0.3089, "gamma": 0.0682, "vega": 0.0104, "theta": -0.0232, "rho": -0.0042, "theo": 1.4387, "change": -0.49, "open": 1.71, "high": 1.71, "low": 1.71, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-11-09T09:52:19", "percent_change": -22.2727, "prev_day_close": 2.19999998807907}, {"option": "NVTX261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7334, "open_interest": 4.0, "volume": 0.0, "delta": 0.6074, "gamma": 0.0767, "vega": 0.0113, "theta": -0.0244, "rho": 0.0034, "theo": 1.946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-10-21T14:37:05", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "NVTX261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.755, "open_interest": 4.0, "volume": 0.0, "delta": -0.3879, "gamma": 0.0766, "vega": 0.0113, "theta": -0.0243, "rho": -0.0053, "theo": 1.9468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-05T14:48:46", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "NVTX261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7779, "open_interest": 93.0, "volume": 0.0, "delta": 0.5302, "gamma": 0.0807, "vega": 0.0117, "theta": -0.0249, "rho": 0.0032, "theo": 1.5608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-11-06T11:18:54", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "NVTX261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7159, "open_interest": 85.0, "volume": 0.0, "delta": -0.465, "gamma": 0.0807, "vega": 0.0117, "theta": -0.0248, "rho": -0.0064, "theo": 2.558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.52, "last_trade_time": "2026-10-16T14:16:49", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "NVTX261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7682, "open_interest": 25.0, "volume": 0.0, "delta": 0.4601, "gamma": 0.0808, "vega": 0.0116, "theta": -0.0247, "rho": 0.0029, "theo": 1.2661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-05T10:30:40", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "NVTX261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.645, "open_interest": 4.0, "volume": 0.0, "delta": -0.5351, "gamma": 0.0809, "vega": 0.0116, "theta": -0.0246, "rho": -0.0074, "theo": 3.2597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-10-27T09:50:54", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "NVTX261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7353, "open_interest": 12.0, "volume": 0.0, "delta": 0.3995, "gamma": 0.0781, "vega": 0.0113, "theta": -0.0242, "rho": 0.0026, "theo": 1.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T15:25:50", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NVTX261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7222, "open_interest": 72.0, "volume": 0.0, "delta": -0.5958, "gamma": 0.0783, "vega": 0.0113, "theta": -0.024, "rho": -0.0084, "theo": 4.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-27T15:27:48", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "NVTX261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6838, "open_interest": 5.0, "volume": 5.0, "delta": 0.3487, "gamma": 0.0739, "vega": 0.0108, "theta": -0.0234, "rho": 0.0023, "theo": 0.8754, "change": 0.375, "open": 0.75, "high": 0.8, "low": 0.75, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T14:38:31", "percent_change": 88.2353, "prev_day_close": 0.424999997019768}, {"option": "NVTX261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.81, "open_interest": 4.0, "volume": 0.0, "delta": -0.6469, "gamma": 0.0742, "vega": 0.0108, "theta": -0.0231, "rho": -0.0092, "theo": 4.862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-10-27T14:59:32", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "NVTX261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.738, "open_interest": 0.0, "volume": 0.0, "delta": 0.3066, "gamma": 0.069, "vega": 0.0103, "theta": -0.0225, "rho": 0.0021, "theo": 0.7469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T09:49:43", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "NVTX261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7781, "open_interest": 4.0, "volume": 0.0, "delta": -0.6893, "gamma": 0.0694, "vega": 0.0103, "theta": -0.0222, "rho": -0.01, "theo": 5.7302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-10-13T12:51:54", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "NVTX261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.665, "open_interest": 9.0, "volume": 0.0, "delta": 0.2718, "gamma": 0.064, "vega": 0.0097, "theta": -0.0216, "rho": 0.0018, "theo": 0.6472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T12:18:18", "percent_change": 0.0, "prev_day_close": 0.400000013411045}, {"option": "NVTX261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8644, "open_interest": 14.0, "volume": 0.0, "delta": -0.7243, "gamma": 0.0646, "vega": 0.0097, "theta": -0.0212, "rho": -0.0106, "theo": 6.6274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-05T15:48:24", "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "NVTX261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5773, "open_interest": 0.0, "volume": 0.0, "delta": 0.243, "gamma": 0.0593, "vega": 0.0092, "theta": -0.0207, "rho": 0.0017, "theo": 0.5686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-30T15:16:27", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "NVTX261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7772, "open_interest": 2.0, "volume": 0.0, "delta": -0.7535, "gamma": 0.06, "vega": 0.0091, "theta": -0.0202, "rho": -0.0111, "theo": 7.5457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.55, "last_trade_time": "2026-10-19T10:15:55", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "NVTX261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6452, "open_interest": 5.0, "volume": 0.0, "delta": 0.2189, "gamma": 0.055, "vega": 0.0086, "theta": -0.0199, "rho": 0.0015, "theo": 0.5054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-10-21T15:58:17", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "NVTX261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7698, "open_interest": 10.0, "volume": 0.0, "delta": -0.7778, "gamma": 0.0557, "vega": 0.0086, "theta": -0.0193, "rho": -0.0116, "theo": 8.4798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.75, "last_trade_time": "2026-10-19T11:15:02", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "NVTX261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5951, "open_interest": 1.0, "volume": 0.0, "delta": 0.1987, "gamma": 0.051, "vega": 0.0081, "theta": -0.019, "rho": 0.0014, "theo": 0.4539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-10-13T15:54:06", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "NVTX261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8051, "open_interest": 9.0, "volume": 0.0, "delta": -0.7984, "gamma": 0.0518, "vega": 0.0081, "theta": -0.0185, "rho": -0.0121, "theo": 9.4256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.71, "last_trade_time": "2026-10-21T14:28:06", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "NVTX261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6765, "open_interest": 8.0, "volume": 0.0, "delta": 0.1815, "gamma": 0.0474, "vega": 0.0077, "theta": -0.0183, "rho": 0.0013, "theo": 0.4113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-08T13:49:16", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "NVTX261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7586, "open_interest": 0.0, "volume": 0.0, "delta": -0.8159, "gamma": 0.0483, "vega": 0.0077, "theta": -0.0177, "rho": -0.0124, "theo": 10.3805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "NVTX261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7522, "open_interest": 2.0, "volume": 0.0, "delta": 0.1669, "gamma": 0.0442, "vega": 0.0073, "theta": -0.0176, "rho": 0.0012, "theo": 0.3756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-27T14:57:36", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NVTX261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6811, "open_interest": 1.0, "volume": 0.0, "delta": -0.8309, "gamma": 0.0451, "vega": 0.0072, "theta": -0.0169, "rho": -0.0128, "theo": 11.3424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-08-14T10:37:02", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "NVTX261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6931, "open_interest": 0.0, "volume": 0.0, "delta": 0.1542, "gamma": 0.0413, "vega": 0.0069, "theta": -0.017, "rho": 0.0011, "theo": 0.3453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NVTX261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6607, "open_interest": 16.0, "volume": 0.0, "delta": -0.8439, "gamma": 0.0423, "vega": 0.0069, "theta": -0.0162, "rho": -0.013, "theo": 12.3099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-10-20T09:36:15", "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "NVTX261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7573, "open_interest": 6.0, "volume": 0.0, "delta": 0.1432, "gamma": 0.0387, "vega": 0.0066, "theta": -0.0163, "rho": 0.001, "theo": 0.3194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-15T13:01:57", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NVTX261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7287, "open_interest": 20.0, "volume": 0.0, "delta": -0.8552, "gamma": 0.0398, "vega": 0.0065, "theta": -0.0155, "rho": -0.0133, "theo": 13.2818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.15, "last_trade_time": "2026-11-03T14:52:48", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "NVTX261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7676, "open_interest": 1.0, "volume": 0.0, "delta": 0.1336, "gamma": 0.0364, "vega": 0.0063, "theta": -0.0158, "rho": 0.0009, "theo": 0.2969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-08-21T12:38:42", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVTX261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5363, "open_interest": 0.0, "volume": 0.0, "delta": -0.8652, "gamma": 0.0375, "vega": 0.0062, "theta": -0.0149, "rho": -0.0135, "theo": 14.2572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.56, "last_trade_time": "2026-07-15T12:10:01", "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "NVTX261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.824, "open_interest": 6.0, "volume": 0.0, "delta": 0.1251, "gamma": 0.0343, "vega": 0.006, "theta": -0.0153, "rho": 0.0009, "theo": 0.2773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-23T12:17:28", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVTX261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3435, "open_interest": 2.0, "volume": 0.0, "delta": -0.8741, "gamma": 0.0355, "vega": 0.0059, "theta": -0.0144, "rho": -0.0137, "theo": 15.2357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-08-12T13:15:30", "percent_change": 0.0, "prev_day_close": 16.5000004768372}, {"option": "NVTX261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8776, "open_interest": 0.0, "volume": 0.0, "delta": 0.1176, "gamma": 0.0324, "vega": 0.0057, "theta": -0.0148, "rho": 0.0008, "theo": 0.2601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-06T11:18:54", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVTX261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.8819, "gamma": 0.0336, "vega": 0.0056, "theta": -0.0138, "rho": -0.0139, "theo": 16.2166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.92, "last_trade_time": "2026-09-01T15:40:28", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "NVTX261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9286, "open_interest": 7.0, "volume": 0.0, "delta": 0.1109, "gamma": 0.0306, "vega": 0.0055, "theta": -0.0143, "rho": 0.0008, "theo": 0.2449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.56, "last_trade_time": "2026-07-27T12:12:16", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVTX261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.889, "gamma": 0.032, "vega": 0.0054, "theta": -0.0133, "rho": -0.014, "theo": 17.1996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.15, "last_trade_time": "2026-07-13T13:13:20", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "NVTX261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9194, "open_interest": 1.0, "volume": 0.0, "delta": 0.1049, "gamma": 0.0291, "vega": 0.0053, "theta": -0.0139, "rho": 0.0007, "theo": 0.2313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-10-01T13:56:30", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVTX261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8954, "gamma": 0.0305, "vega": 0.0051, "theta": -0.0128, "rho": -0.0143, "theo": 18.1843, "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": 19.5}, {"option": "NVTX261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9651, "open_interest": 0.0, "volume": 0.0, "delta": 0.0995, "gamma": 0.0277, "vega": 0.0051, "theta": -0.0135, "rho": 0.0007, "theo": 0.2191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.71, "last_trade_time": "2026-06-17T09:45:19", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVTX261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9011, "gamma": 0.0292, "vega": 0.0049, "theta": -0.0124, "rho": -0.0144, "theo": 19.1705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.26, "last_trade_time": "2026-10-01T13:25:54", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "NVTX261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0089, "open_interest": 1.0, "volume": 0.0, "delta": 0.0946, "gamma": 0.0264, "vega": 0.0049, "theta": -0.0132, "rho": 0.0007, "theo": 0.2082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.1, "last_trade_time": "2026-05-29T12:40:19", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVTX261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9064, "gamma": 0.0279, "vega": 0.0047, "theta": -0.012, "rho": -0.0144, "theo": 20.158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.55, "last_trade_time": "2026-09-25T13:35:46", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "NVTX261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0508, "open_interest": 17.0, "volume": 0.0, "delta": 0.0901, "gamma": 0.0252, "vega": 0.0047, "theta": -0.0128, "rho": 0.0006, "theo": 0.1983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-08T11:03:48", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NVTX261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9112, "gamma": 0.0268, "vega": 0.0045, "theta": -0.0116, "rho": -0.0145, "theo": 21.1466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-09-15T13:32:15", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "NVTX261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0911, "open_interest": 1.0, "volume": 0.0, "delta": 0.0861, "gamma": 0.0241, "vega": 0.0046, "theta": -0.0125, "rho": 0.0006, "theo": 0.1892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-09-30T09:55:01", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9156, "gamma": 0.0257, "vega": 0.0043, "theta": -0.0112, "rho": -0.0144, "theo": 22.1362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.33, "last_trade_time": "2026-09-24T14:43:02", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "NVTX261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1298, "open_interest": 3.0, "volume": 0.0, "delta": 0.0824, "gamma": 0.0231, "vega": 0.0044, "theta": -0.0122, "rho": 0.0006, "theo": 0.181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.82, "last_trade_time": "2026-07-02T12:05:52", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9196, "gamma": 0.0248, "vega": 0.0042, "theta": -0.0108, "rho": -0.0145, "theo": 23.1267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-08-13T14:05:26", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "NVTX261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.167, "open_interest": 0.0, "volume": 0.0, "delta": 0.0789, "gamma": 0.0221, "vega": 0.0043, "theta": -0.0119, "rho": 0.0006, "theo": 0.1735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-09-24T12:25:34", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9235, "gamma": 0.0239, "vega": 0.004, "theta": -0.0105, "rho": -0.0144, "theo": 24.1178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-08-12T12:57:41", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "NVTX261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2029, "open_interest": 0.0, "volume": 0.0, "delta": 0.0758, "gamma": 0.0213, "vega": 0.0041, "theta": -0.0116, "rho": 0.0005, "theo": 0.1665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.927, "gamma": 0.0231, "vega": 0.0039, "theta": -0.0102, "rho": -0.0147, "theo": 25.1097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.7, "last_trade_time": "2026-04-22T10:31:03", "percent_change": 0.0, "prev_day_close": 26.4000005722046}, {"option": "NVTX261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2376, "open_interest": 1.0, "volume": 0.0, "delta": 0.0729, "gamma": 0.0205, "vega": 0.004, "theta": -0.0114, "rho": 0.0005, "theo": 0.1601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-09-29T09:36:11", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9302, "gamma": 0.0224, "vega": 0.0037, "theta": -0.0099, "rho": -0.0146, "theo": 26.1022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.1, "last_trade_time": "2026-07-02T10:40:02", "percent_change": 0.0, "prev_day_close": 27.3500003814697}, {"option": "NVTX261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2711, "open_interest": 12.0, "volume": 0.0, "delta": 0.0702, "gamma": 0.0197, "vega": 0.0039, "theta": -0.0111, "rho": 0.0005, "theo": 0.1542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-09-17T13:54:35", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.9333, "gamma": 0.0217, "vega": 0.0036, "theta": -0.0096, "rho": -0.0147, "theo": 27.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.15, "last_trade_time": "2026-11-03T14:52:48", "percent_change": 0.0, "prev_day_close": 28.3500003814697}, {"option": "NVTX261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3035, "open_interest": 0.0, "volume": 0.0, "delta": 0.0677, "gamma": 0.019, "vega": 0.0038, "theta": -0.0109, "rho": 0.0005, "theo": 0.1487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9361, "gamma": 0.0211, "vega": 0.0035, "theta": -0.0093, "rho": -0.0147, "theo": 28.0886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.1, "last_trade_time": "2026-06-25T09:46:01", "percent_change": 0.0, "prev_day_close": 29.3999996185303}, {"option": "NVTX261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3349, "open_interest": 6.0, "volume": 0.0, "delta": 0.0654, "gamma": 0.0184, "vega": 0.0037, "theta": -0.0106, "rho": 0.0005, "theo": 0.1437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-09-23T13:02:40", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9388, "gamma": 0.0205, "vega": 0.0033, "theta": -0.009, "rho": -0.0143, "theo": 29.0825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.8, "last_trade_time": "2026-06-10T15:43:00", "percent_change": 0.0, "prev_day_close": 30.3999996185303}, {"option": "NVTX261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3653, "open_interest": 0.0, "volume": 0.0, "delta": 0.0632, "gamma": 0.0177, "vega": 0.0036, "theta": -0.0104, "rho": 0.0004, "theo": 0.1389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9413, "gamma": 0.02, "vega": 0.0032, "theta": -0.0088, "rho": -0.0141, "theo": 30.0768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3999996185303}, {"option": "NVTX261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3948, "open_interest": 3.0, "volume": 0.0, "delta": 0.0611, "gamma": 0.0172, "vega": 0.0035, "theta": -0.0102, "rho": 0.0004, "theo": 0.1344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.12, "last_trade_time": "2026-08-04T10:02:07", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9438, "gamma": 0.0195, "vega": 0.0031, "theta": -0.0086, "rho": -0.0141, "theo": 31.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.47, "last_trade_time": "2026-09-17T15:49:29", "percent_change": 0.0, "prev_day_close": 32.3500003814697}, {"option": "NVTX261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3517, "open_interest": 0.0, "volume": 0.0, "delta": 0.0592, "gamma": 0.0166, "vega": 0.0034, "theta": -0.01, "rho": 0.0004, "theo": 0.1303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9461, "gamma": 0.019, "vega": 0.003, "theta": -0.0084, "rho": -0.0138, "theo": 32.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.58, "last_trade_time": "2026-07-07T12:42:54", "percent_change": 0.0, "prev_day_close": 33.3999996185303}, {"option": "NVTX261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3791, "open_interest": 0.0, "volume": 0.0, "delta": 0.0574, "gamma": 0.0161, "vega": 0.0033, "theta": -0.0099, "rho": 0.0004, "theo": 0.1264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9482, "gamma": 0.0185, "vega": 0.0029, "theta": -0.0081, "rho": -0.0141, "theo": 33.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3999996185303}, {"option": "NVTX261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4058, "open_interest": 0.0, "volume": 0.0, "delta": 0.0558, "gamma": 0.0156, "vega": 0.0032, "theta": -0.0097, "rho": 0.0004, "theo": 0.1227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-18T09:51:32", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9502, "gamma": 0.0181, "vega": 0.0028, "theta": -0.0079, "rho": -0.0139, "theo": 34.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "NVTX261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4317, "open_interest": 0.0, "volume": 0.0, "delta": 0.0542, "gamma": 0.0152, "vega": 0.0032, "theta": -0.0095, "rho": 0.0004, "theo": 0.1192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9522, "gamma": 0.0176, "vega": 0.0027, "theta": -0.0077, "rho": -0.0139, "theo": 35.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3999996185303}, {"option": "NVTX261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4569, "open_interest": 1.0, "volume": 0.0, "delta": 0.0527, "gamma": 0.0148, "vega": 0.0031, "theta": -0.0094, "rho": 0.0004, "theo": 0.116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.78, "last_trade_time": "2026-07-16T14:44:06", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.954, "gamma": 0.0173, "vega": 0.0026, "theta": -0.0076, "rho": -0.0139, "theo": 36.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.49, "last_trade_time": "2026-07-14T10:36:07", "percent_change": 0.0, "prev_day_close": 37.3500003814697}, {"option": "NVTX261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4815, "open_interest": 0.0, "volume": 0.0, "delta": 0.0512, "gamma": 0.0144, "vega": 0.003, "theta": -0.0092, "rho": 0.0004, "theo": 0.1129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9558, "gamma": 0.017, "vega": 0.0025, "theta": -0.0074, "rho": -0.0139, "theo": 37.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.28, "last_trade_time": "2026-07-07T12:30:53", "percent_change": 0.0, "prev_day_close": 38.3999996185303}, {"option": "NVTX261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5055, "open_interest": 0.0, "volume": 0.0, "delta": 0.0499, "gamma": 0.014, "vega": 0.003, "theta": -0.0091, "rho": 0.0004, "theo": 0.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.12, "last_trade_time": "2026-07-24T09:42:51", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9575, "gamma": 0.0167, "vega": 0.0025, "theta": -0.0072, "rho": -0.0137, "theo": 38.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3999996185303}, {"option": "NVTX261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5289, "open_interest": 0.0, "volume": 0.0, "delta": 0.0486, "gamma": 0.0136, "vega": 0.0029, "theta": -0.0089, "rho": 0.0003, "theo": 0.1072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9592, "gamma": 0.0164, "vega": 0.0023, "theta": -0.0071, "rho": -0.0129, "theo": 39.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.95, "last_trade_time": "2026-07-07T12:30:16", "percent_change": 0.0, "prev_day_close": 40.3999996185303}, {"option": "NVTX261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5517, "open_interest": 0.0, "volume": 0.0, "delta": 0.0474, "gamma": 0.0133, "vega": 0.0028, "theta": -0.0088, "rho": 0.0003, "theo": 0.1046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9607, "gamma": 0.0161, "vega": 0.0022, "theta": -0.0069, "rho": -0.0129, "theo": 40.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3999996185303}, {"option": "NVTX261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.574, "open_interest": 1.0, "volume": 0.0, "delta": 0.0463, "gamma": 0.013, "vega": 0.0028, "theta": -0.0086, "rho": 0.0003, "theo": 0.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-12T15:06:07", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": -0.9622, "gamma": 0.0157, "vega": 0.0021, "theta": -0.0067, "rho": -0.0121, "theo": 41.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.2, "last_trade_time": "2026-11-06T14:32:44", "percent_change": 0.0, "prev_day_close": 42.4500007629394}, {"option": "NVTX261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5958, "open_interest": 0.0, "volume": 0.0, "delta": 0.0452, "gamma": 0.0126, "vega": 0.0027, "theta": -0.0085, "rho": 0.0003, "theo": 0.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9636, "gamma": 0.0154, "vega": 0.0021, "theta": -0.0065, "rho": -0.0123, "theo": 42.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.3999996185303}, {"option": "NVTX261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6171, "open_interest": 0.0, "volume": 0.0, "delta": 0.0441, "gamma": 0.0123, "vega": 0.0027, "theta": -0.0084, "rho": 0.0003, "theo": 0.0975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9651, "gamma": 0.0153, "vega": 0.002, "theta": -0.0063, "rho": -0.0122, "theo": 43.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.3999996185303}, {"option": "NVTX261218C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6379, "open_interest": 0.0, "volume": 0.0, "delta": 0.0432, "gamma": 0.0121, "vega": 0.0026, "theta": -0.0083, "rho": 0.0003, "theo": 0.0953, "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": 0.150000005960464}, {"option": "NVTX261218P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9666, "gamma": 0.0152, "vega": 0.0019, "theta": -0.0061, "rho": -0.0122, "theo": 44.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.45, "last_trade_time": "2026-07-07T12:29:20", "percent_change": 0.0, "prev_day_close": 45.3999996185303}, {"option": "NVTX261218C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6583, "open_interest": 0.0, "volume": 0.0, "delta": 0.0422, "gamma": 0.0118, "vega": 0.0026, "theta": -0.0081, "rho": 0.0003, "theo": 0.0933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-08T12:22:56", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.967, "open_interest": 4.0, "volume": 0.0, "delta": -0.9679, "gamma": 0.0151, "vega": 0.0019, "theta": -0.0059, "rho": -0.0124, "theo": 45.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.52, "last_trade_time": "2026-09-18T15:55:42", "percent_change": 0.0, "prev_day_close": 46.75}, {"option": "NVTX261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6782, "open_interest": 2.0, "volume": 0.0, "delta": 0.0413, "gamma": 0.0115, "vega": 0.0025, "theta": -0.008, "rho": 0.0003, "theo": 0.0913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-29T15:48:19", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9692, "gamma": 0.015, "vega": 0.0019, "theta": -0.0057, "rho": -0.0122, "theo": 46.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.85, "last_trade_time": "2026-08-31T15:54:41", "percent_change": 0.0, "prev_day_close": 47.3999996185303}, {"option": "NVTX261218C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6977, "open_interest": 0.0, "volume": 0.0, "delta": 0.0404, "gamma": 0.0113, "vega": 0.0025, "theta": -0.0079, "rho": 0.0003, "theo": 0.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9705, "gamma": 0.0149, "vega": 0.0018, "theta": -0.0055, "rho": -0.0116, "theo": 47.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.3999996185303}, {"option": "NVTX261218C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.7169, "open_interest": 0.0, "volume": 0.0, "delta": 0.0396, "gamma": 0.011, "vega": 0.0024, "theta": -0.0078, "rho": 0.0003, "theo": 0.0876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9717, "gamma": 0.0148, "vega": 0.0016, "theta": -0.0054, "rho": -0.011, "theo": 48.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.65, "last_trade_time": "2026-07-07T12:27:34", "percent_change": 0.0, "prev_day_close": 49.3999996185303}, {"option": "NVTX261218C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.7356, "open_interest": 0.0, "volume": 0.0, "delta": 0.0388, "gamma": 0.0108, "vega": 0.0024, "theta": -0.0077, "rho": 0.0003, "theo": 0.0859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9729, "gamma": 0.0146, "vega": 0.0016, "theta": -0.0054, "rho": -0.011, "theo": 49.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.3999996185303}, {"option": "NVTX261218C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.754, "open_interest": 0.0, "volume": 0.0, "delta": 0.038, "gamma": 0.0106, "vega": 0.0024, "theta": -0.0076, "rho": 0.0003, "theo": 0.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.974, "gamma": 0.0144, "vega": 0.0016, "theta": -0.0054, "rho": -0.011, "theo": 50.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.0, "last_trade_time": "2026-07-07T12:48:30", "percent_change": 0.0, "prev_day_close": 51.3999996185303}, {"option": "NVTX261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.772, "open_interest": 2.0, "volume": 0.0, "delta": 0.0373, "gamma": 0.0104, "vega": 0.0023, "theta": -0.0075, "rho": 0.0003, "theo": 0.0827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-28T10:13:19", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9751, "gamma": 0.0142, "vega": 0.0015, "theta": -0.0054, "rho": -0.0112, "theo": 51.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.7, "last_trade_time": "2026-08-17T14:56:33", "percent_change": 0.0, "prev_day_close": 52.3999996185303}, {"option": "NVTX261218C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.7897, "open_interest": 0.0, "volume": 0.0, "delta": 0.0366, "gamma": 0.0102, "vega": 0.0023, "theta": -0.0074, "rho": 0.0003, "theo": 0.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9762, "gamma": 0.0141, "vega": 0.0015, "theta": -0.0054, "rho": -0.0103, "theo": 52.0092, "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": 53.3999996185303}, {"option": "NVTX261218C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.8071, "open_interest": 0.0, "volume": 0.0, "delta": 0.0359, "gamma": 0.01, "vega": 0.0023, "theta": -0.0074, "rho": 0.0002, "theo": 0.0797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.97, "last_trade_time": "2026-04-23T12:47:30", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9772, "gamma": 0.0139, "vega": 0.0014, "theta": -0.0052, "rho": -0.0097, "theo": 53.0077, "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": 54.3999996185303}, {"option": "NVTX261218C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.8242, "open_interest": 0.0, "volume": 0.0, "delta": 0.0353, "gamma": 0.0098, "vega": 0.0022, "theta": -0.0073, "rho": 0.0002, "theo": 0.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9781, "gamma": 0.0136, "vega": 0.0013, "theta": -0.005, "rho": -0.0098, "theo": 54.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.78, "last_trade_time": "2026-07-07T12:43:35", "percent_change": 0.0, "prev_day_close": 55.3999996185303}, {"option": "NVTX261218C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.8409, "open_interest": 0.0, "volume": 0.0, "delta": 0.0346, "gamma": 0.0096, "vega": 0.0022, "theta": -0.0072, "rho": 0.0002, "theo": 0.0769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.979, "gamma": 0.0134, "vega": 0.0013, "theta": -0.0048, "rho": -0.0093, "theo": 55.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.61, "last_trade_time": "2026-06-30T15:41:16", "percent_change": 0.0, "prev_day_close": 56.3999996185303}, {"option": "NVTX261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.8573, "open_interest": 6.0, "volume": 0.0, "delta": 0.034, "gamma": 0.0094, "vega": 0.0022, "theta": -0.0071, "rho": 0.0002, "theo": 0.0756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-27T14:15:52", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9799, "gamma": 0.0132, "vega": 0.0012, "theta": -0.0046, "rho": -0.0088, "theo": 56.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.6, "last_trade_time": "2026-09-11T10:11:45", "percent_change": 0.0, "prev_day_close": 57.3500003814697}, {"option": "NVTX261218C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.8735, "open_interest": 0.0, "volume": 0.0, "delta": 0.0335, "gamma": 0.0093, "vega": 0.0021, "theta": -0.007, "rho": 0.0002, "theo": 0.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9807, "gamma": 0.013, "vega": 0.0011, "theta": -0.0044, "rho": -0.0081, "theo": 57.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.3999996185303}, {"option": "NVTX261218C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6916, "open_interest": 0.0, "volume": 0.0, "delta": 0.0329, "gamma": 0.0091, "vega": 0.0021, "theta": -0.007, "rho": 0.0002, "theo": 0.0731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NVTX261218P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9815, "gamma": 0.0127, "vega": 0.001, "theta": -0.0043, "rho": -0.0059, "theo": 58.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.6, "last_trade_time": "2026-09-11T15:37:25", "percent_change": 0.0, "prev_day_close": 59.3999996185303}, {"option": "NVTX261218C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.7066, "open_interest": 0.0, "volume": 0.0, "delta": 0.0324, "gamma": 0.009, "vega": 0.0021, "theta": -0.0069, "rho": 0.0002, "theo": 0.0719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NVTX261218P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9824, "gamma": 0.0124, "vega": 0.0008, "theta": -0.0044, "rho": -0.0059, "theo": 59.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.3999996185303}, {"option": "NVTX261218C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.7214, "open_interest": 0.0, "volume": 0.0, "delta": 0.0318, "gamma": 0.0088, "vega": 0.002, "theta": -0.0068, "rho": 0.0002, "theo": 0.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NVTX261218P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9832, "gamma": 0.012, "vega": 0.0008, "theta": -0.0044, "rho": -0.0059, "theo": 59.9999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.3999996185303}, {"option": "NVTX261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.7359, "open_interest": 0.0, "volume": 0.0, "delta": 0.0313, "gamma": 0.0087, "vega": 0.002, "theta": -0.0067, "rho": 0.0002, "theo": 0.0697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.31, "last_trade_time": "2026-05-08T14:35:51", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NVTX261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.984, "gamma": 0.0117, "vega": 0.0008, "theta": -0.0045, "rho": -0.0059, "theo": 60.9991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.85, "last_trade_time": "2026-07-16T15:21:23", "percent_change": 0.0, "prev_day_close": 62.3500003814697}, {"option": "NVTX261218C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.7502, "open_interest": 0.0, "volume": 0.0, "delta": 0.0308, "gamma": 0.0085, "vega": 0.002, "theta": -0.0067, "rho": 0.0002, "theo": 0.0686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NVTX261218P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.0113, "vega": 0.0008, "theta": -0.0046, "rho": -0.006, "theo": 61.9984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.75, "last_trade_time": "2026-07-21T15:19:03", "percent_change": 0.0, "prev_day_close": 63.4500007629394}, {"option": "NVTX261218C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.7643, "open_interest": 1.0, "volume": 0.0, "delta": 0.0304, "gamma": 0.0084, "vega": 0.002, "theta": -0.0066, "rho": 0.0002, "theo": 0.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.6, "last_trade_time": "2026-05-04T09:38:21", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NVTX261218P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.011, "vega": 0.0008, "theta": -0.0046, "rho": -0.006, "theo": 62.9977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.6, "last_trade_time": "2026-07-07T12:26:51", "percent_change": 0.0, "prev_day_close": 64.3500003814697}, {"option": "NVTX261218C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.7782, "open_interest": 0.0, "volume": 0.0, "delta": 0.0299, "gamma": 0.0082, "vega": 0.0019, "theta": -0.0065, "rho": 0.0002, "theo": 0.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NVTX261218P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9864, "gamma": 0.0107, "vega": 0.0008, "theta": -0.0047, "rho": -0.006, "theo": 63.997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.7, "last_trade_time": "2026-07-07T12:25:54", "percent_change": 0.0, "prev_day_close": 65.4000015258789}, {"option": "NVTX261218C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.7918, "open_interest": 0.0, "volume": 0.0, "delta": 0.0294, "gamma": 0.0081, "vega": 0.0019, "theta": -0.0065, "rho": 0.0002, "theo": 0.0656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.17, "last_trade_time": "2026-05-14T14:22:19", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NVTX261218P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9871, "gamma": 0.0104, "vega": 0.0007, "theta": -0.0047, "rho": -0.0049, "theo": 64.9964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.45, "last_trade_time": "2026-07-07T12:25:12", "percent_change": 0.0, "prev_day_close": 66.4000015258789}, {"option": "NVTX261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.8052, "open_interest": 0.0, "volume": 0.0, "delta": 0.029, "gamma": 0.008, "vega": 0.0019, "theta": -0.0064, "rho": 0.0002, "theo": 0.0647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-13T15:14:21", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NVTX261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.9877, "gamma": 0.0101, "vega": 0.0006, "theta": -0.0044, "rho": -0.0047, "theo": 65.9958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.12, "last_trade_time": "2026-07-07T12:24:38", "percent_change": 0.0, "prev_day_close": 67.3499984741211}, {"option": "NVTX261218C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.8185, "open_interest": 0.0, "volume": 0.0, "delta": 0.0286, "gamma": 0.0079, "vega": 0.0019, "theta": -0.0063, "rho": 0.0002, "theo": 0.0638, "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": 0.0750000029802322}, {"option": "NVTX261218P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9883, "gamma": 0.0098, "vega": 0.0006, "theta": -0.004, "rho": -0.0047, "theo": 66.9953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.4000015258789}, {"option": "NVTX261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.8696, "open_interest": 5.0, "volume": 0.0, "delta": 0.027, "gamma": 0.0074, "vega": 0.0018, "theta": -0.0061, "rho": 0.0002, "theo": 0.0604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-08-19T10:46:34", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NVTX261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.0086, "vega": 0.0006, "theta": -0.0024, "rho": -0.0049, "theo": 70.9933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.39, "last_trade_time": "2026-10-30T14:33:58", "percent_change": 0.0, "prev_day_close": 72.3499984741211}, {"option": "NVTX261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.9295, "open_interest": 4.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.0069, "vega": 0.0017, "theta": -0.0058, "rho": 0.0002, "theo": 0.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-07-07T10:48:49", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NVTX261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0074, "vega": 0.0004, "theta": -0.0008, "rho": -0.0041, "theo": 75.9914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.2, "last_trade_time": "2026-10-15T09:49:19", "percent_change": 0.0, "prev_day_close": 77.4000015258789}, {"option": "NVTX261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.9856, "open_interest": 66.0, "volume": 0.0, "delta": 0.0238, "gamma": 0.0065, "vega": 0.0016, "theta": -0.0056, "rho": 0.0002, "theo": 0.0534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.36, "last_trade_time": "2026-05-21T10:29:41", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NVTX261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0062, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 80.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.38, "last_trade_time": "2026-07-16T15:17:09", "percent_change": 0.0, "prev_day_close": 82.4000015258789}, {"option": "NVTX261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.0383, "open_interest": 1.0, "volume": 0.0, "delta": 0.0225, "gamma": 0.0061, "vega": 0.0015, "theta": -0.0054, "rho": 0.0002, "theo": 0.0505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-09-04T13:21:21", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NVTX261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0047, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 85.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.0, "last_trade_time": "2026-07-07T12:41:10", "percent_change": 0.0, "prev_day_close": 87.4000015258789}, {"option": "NVTX261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.0879, "open_interest": 36.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0058, "vega": 0.0015, "theta": -0.0052, "rho": 0.0001, "theo": 0.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-08-19T10:47:30", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NVTX261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0034, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 90.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.89, "last_trade_time": "2026-09-14T10:02:57", "percent_change": 0.0, "prev_day_close": 92.4000015258789}, {"option": "NVTX261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.1349, "open_interest": 11.0, "volume": 0.0, "delta": 0.0203, "gamma": 0.0055, "vega": 0.0014, "theta": -0.005, "rho": 0.0001, "theo": 0.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T09:39:49", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NVTX261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0024, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 95.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.4000015258789}, {"option": "NVTX261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.1794, "open_interest": 0.0, "volume": 0.0, "delta": 0.0194, "gamma": 0.0052, "vega": 0.0013, "theta": -0.0049, "rho": 0.0001, "theo": 0.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.21, "last_trade_time": "2026-05-04T09:52:40", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NVTX261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0016, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 100.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.400001525879}, {"option": "NVTX261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.2218, "open_interest": 0.0, "volume": 0.0, "delta": 0.0185, "gamma": 0.005, "vega": 0.0013, "theta": -0.0047, "rho": 0.0001, "theo": 0.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.96, "last_trade_time": "2026-07-30T09:53:10", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NVTX261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0009, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 105.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.400001525879}, {"option": "NVTX261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.2622, "open_interest": 1.0, "volume": 0.0, "delta": 0.0177, "gamma": 0.0048, "vega": 0.0012, "theta": -0.0046, "rho": 0.0001, "theo": 0.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.0, "last_trade_time": "2026-06-05T14:54:25", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NVTX261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 110.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.7, "last_trade_time": "2026-07-14T09:52:22", "percent_change": 0.0, "prev_day_close": 112.400001525879}, {"option": "NVTX261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.3007, "open_interest": 4.0, "volume": 0.0, "delta": 0.017, "gamma": 0.0046, "vega": 0.0012, "theta": -0.0044, "rho": 0.0001, "theo": 0.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-07-22T15:26:41", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NVTX261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 115.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.400001525879}, {"option": "NVTX261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.5588, "open_interest": 2.0, "volume": 0.0, "delta": 0.0164, "gamma": 0.0044, "vega": 0.0012, "theta": -0.0043, "rho": 0.0001, "theo": 0.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.4, "last_trade_time": "2026-06-01T13:45:42", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 120.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.400001525879}, {"option": "NVTX261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.5954, "open_interest": 0.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.0042, "vega": 0.0011, "theta": -0.0042, "rho": 0.0001, "theo": 0.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.63, "last_trade_time": "2026-06-05T10:59:35", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 125.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.400001525879}, {"option": "NVTX261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.6304, "open_interest": 1.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0041, "vega": 0.0011, "theta": -0.0041, "rho": 0.0001, "theo": 0.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.91, "last_trade_time": "2026-07-13T11:12:00", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 130.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.400001525879}, {"option": "NVTX261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.6641, "open_interest": 0.0, "volume": 0.0, "delta": 0.0147, "gamma": 0.0039, "vega": 0.001, "theta": -0.004, "rho": 0.0001, "theo": 0.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.8, "last_trade_time": "2026-06-01T10:42:11", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 135.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.400001525879}, {"option": "NVTX261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.6966, "open_interest": 33.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0038, "vega": 0.001, "theta": -0.0039, "rho": 0.0001, "theo": 0.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-29T11:38:29", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 140.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.0, "last_trade_time": "2026-06-16T13:44:18", "percent_change": 0.0, "prev_day_close": 142.400001525879}, {"option": "NVTX261218C00151000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.7029, "open_interest": 0.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.0038, "vega": 0.001, "theta": -0.0039, "rho": 0.0001, "theo": 0.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.5, "last_trade_time": "2026-05-29T09:47:01", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00151000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 141.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.400001525879}, {"option": "NVTX261218C00152000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.7092, "open_interest": 0.0, "volume": 0.0, "delta": 0.014, "gamma": 0.0037, "vega": 0.001, "theta": -0.0039, "rho": 0.0001, "theo": 0.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00152000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 142.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.400001525879}, {"option": "NVTX261218C00153000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.7155, "open_interest": 0.0, "volume": 0.0, "delta": 0.014, "gamma": 0.0037, "vega": 0.001, "theta": -0.0039, "rho": 0.0001, "theo": 0.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00153000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 143.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.400001525879}, {"option": "NVTX261218C00154000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.7217, "open_interest": 0.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.0037, "vega": 0.001, "theta": -0.0038, "rho": 0.0001, "theo": 0.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00154000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 144.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.400001525879}, {"option": "NVTX261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.7278, "open_interest": 0.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.0037, "vega": 0.001, "theta": -0.0038, "rho": 0.0001, "theo": 0.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.6, "last_trade_time": "2026-06-08T11:07:16", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 145.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.400001525879}, {"option": "NVTX261218C00156000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.734, "open_interest": 0.0, "volume": 0.0, "delta": 0.0137, "gamma": 0.0036, "vega": 0.001, "theta": -0.0038, "rho": 0.0001, "theo": 0.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00156000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 146.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.400001525879}, {"option": "NVTX261218C00157000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.74, "open_interest": 0.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.0036, "vega": 0.001, "theta": -0.0038, "rho": 0.0001, "theo": 0.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00157000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 147.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.400001525879}, {"option": "NVTX261218C00158000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.746, "open_interest": 0.0, "volume": 0.0, "delta": 0.0135, "gamma": 0.0036, "vega": 0.001, "theta": -0.0038, "rho": 0.0001, "theo": 0.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00158000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 148.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.400001525879}, {"option": "NVTX261218C00159000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.752, "open_interest": 0.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0036, "vega": 0.001, "theta": -0.0038, "rho": 0.0001, "theo": 0.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00159000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 149.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.400001525879}, {"option": "NVTX261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.758, "open_interest": 3.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0035, "vega": 0.001, "theta": -0.0038, "rho": 0.0001, "theo": 0.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.13, "last_trade_time": "2026-06-18T12:57:18", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 150.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.400001525879}, {"option": "NVTX261218C00161000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.7639, "open_interest": 0.0, "volume": 0.0, "delta": 0.0133, "gamma": 0.0035, "vega": 0.001, "theta": -0.0037, "rho": 0.0001, "theo": 0.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.6, "last_trade_time": "2026-06-04T10:31:39", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00161000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 151.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.400001525879}, {"option": "NVTX261218C00162000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.7698, "open_interest": 1.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0035, "vega": 0.001, "theta": -0.0037, "rho": 0.0001, "theo": 0.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.2, "last_trade_time": "2026-06-05T14:54:10", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00162000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 152.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.400001525879}, {"option": "NVTX261218C00163000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.7756, "open_interest": 0.0, "volume": 0.0, "delta": 0.0131, "gamma": 0.0035, "vega": 0.001, "theta": -0.0037, "rho": 0.0001, "theo": 0.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00163000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 153.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.400001525879}, {"option": "NVTX261218C00164000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.7814, "open_interest": 0.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0034, "vega": 0.0009, "theta": -0.0037, "rho": 0.0001, "theo": 0.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00164000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 154.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.400001525879}, {"option": "NVTX261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.7871, "open_interest": 0.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0034, "vega": 0.0009, "theta": -0.0037, "rho": 0.0001, "theo": 0.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 155.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.400001525879}, {"option": "NVTX261218C00166000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.7928, "open_interest": 0.0, "volume": 0.0, "delta": 0.0129, "gamma": 0.0034, "vega": 0.0009, "theta": -0.0037, "rho": 0.0001, "theo": 0.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00166000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 156.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.400001525879}, {"option": "NVTX261218C00167000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.7985, "open_interest": 0.0, "volume": 0.0, "delta": 0.0128, "gamma": 0.0034, "vega": 0.0009, "theta": -0.0036, "rho": 0.0001, "theo": 0.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00167000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 157.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.400001525879}, {"option": "NVTX261218C00168000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.8041, "open_interest": 0.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0034, "vega": 0.0009, "theta": -0.0036, "rho": 0.0001, "theo": 0.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00168000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 158.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.400001525879}, {"option": "NVTX261218C00169000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.8097, "open_interest": 0.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0034, "vega": 0.0009, "theta": -0.0036, "rho": 0.0001, "theo": 0.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00169000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 159.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.400001525879}, {"option": "NVTX261218C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.8153, "open_interest": 5.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.0033, "vega": 0.0009, "theta": -0.0036, "rho": 0.0001, "theo": 0.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.96, "last_trade_time": "2026-06-17T10:29:32", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 160.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.400001525879}, {"option": "NVTX261218C00171000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.8208, "open_interest": 0.0, "volume": 0.0, "delta": 0.0125, "gamma": 0.0033, "vega": 0.0009, "theta": -0.0036, "rho": 0.0001, "theo": 0.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00171000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 161.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.400001525879}, {"option": "NVTX261218C00172000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.8263, "open_interest": 0.0, "volume": 0.0, "delta": 0.0125, "gamma": 0.0033, "vega": 0.0009, "theta": -0.0036, "rho": 0.0001, "theo": 0.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00172000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 162.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.400001525879}, {"option": "NVTX261218C00173000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.8317, "open_interest": 0.0, "volume": 0.0, "delta": 0.0124, "gamma": 0.0033, "vega": 0.0009, "theta": -0.0036, "rho": 0.0001, "theo": 0.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00173000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 163.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.400001525879}, {"option": "NVTX261218C00174000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.8371, "open_interest": 0.0, "volume": 0.0, "delta": 0.0123, "gamma": 0.0032, "vega": 0.0009, "theta": -0.0035, "rho": 0.0001, "theo": 0.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00174000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 164.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.400001525879}, {"option": "NVTX261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.8425, "open_interest": 0.0, "volume": 0.0, "delta": 0.0123, "gamma": 0.0032, "vega": 0.0009, "theta": -0.0035, "rho": 0.0001, "theo": 0.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.2, "last_trade_time": "2026-06-09T11:10:04", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 165.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.400001525879}, {"option": "NVTX261218C00176000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.8479, "open_interest": 1.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.0032, "vega": 0.0009, "theta": -0.0035, "rho": 0.0001, "theo": 0.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.46, "last_trade_time": "2026-06-15T13:03:53", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00176000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 166.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.400001525879}, {"option": "NVTX261218C00177000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.8532, "open_interest": 0.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.0032, "vega": 0.0009, "theta": -0.0035, "rho": 0.0001, "theo": 0.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00177000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 167.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.400001525879}, {"option": "NVTX261218C00178000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.8585, "open_interest": 1.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.0032, "vega": 0.0009, "theta": -0.0035, "rho": 0.0001, "theo": 0.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.7, "last_trade_time": "2026-06-15T10:38:33", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00178000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 168.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.400001525879}, {"option": "NVTX261218C00179000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.8637, "open_interest": 1.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0032, "vega": 0.0009, "theta": -0.0035, "rho": 0.0001, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.3, "last_trade_time": "2026-06-17T10:59:29", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00179000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 169.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.400001525879}, {"option": "NVTX261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.8689, "open_interest": 1.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0031, "vega": 0.0009, "theta": -0.0035, "rho": 0.0001, "theo": 0.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.18, "last_trade_time": "2026-06-09T13:34:29", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 170.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.400001525879}, {"option": "NVTX261218C00181000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.8741, "open_interest": 0.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0031, "vega": 0.0009, "theta": -0.0034, "rho": 0.0001, "theo": 0.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00181000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 171.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.400001525879}, {"option": "NVTX261218C00182000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.8793, "open_interest": 0.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0031, "vega": 0.0009, "theta": -0.0034, "rho": 0.0001, "theo": 0.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00182000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 172.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.400001525879}, {"option": "NVTX261218C00183000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.8844, "open_interest": 0.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0031, "vega": 0.0009, "theta": -0.0034, "rho": 0.0001, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00183000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 173.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.400001525879}, {"option": "NVTX261218C00184000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.8895, "open_interest": 0.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0031, "vega": 0.0009, "theta": -0.0034, "rho": 0.0001, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00184000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 174.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.400001525879}, {"option": "NVTX261218C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.8945, "open_interest": 1.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.0031, "vega": 0.0008, "theta": -0.0034, "rho": 0.0001, "theo": 0.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.82, "last_trade_time": "2026-06-09T13:36:12", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 175.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.400001525879}, {"option": "NVTX261218C00186000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.8996, "open_interest": 0.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.003, "vega": 0.0008, "theta": -0.0034, "rho": 0.0001, "theo": 0.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00186000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 176.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.400001525879}, {"option": "NVTX261218C00187000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.9046, "open_interest": 0.0, "volume": 0.0, "delta": 0.0115, "gamma": 0.003, "vega": 0.0008, "theta": -0.0034, "rho": 0.0001, "theo": 0.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00187000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 177.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.400001525879}, {"option": "NVTX261218C00188000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.9095, "open_interest": 0.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.003, "vega": 0.0008, "theta": -0.0034, "rho": 0.0001, "theo": 0.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00188000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 178.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.400001525879}, {"option": "NVTX261218C00189000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.9145, "open_interest": 0.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.003, "vega": 0.0008, "theta": -0.0034, "rho": 0.0001, "theo": 0.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00189000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 179.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.400001525879}, {"option": "NVTX261218C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.9194, "open_interest": 0.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.003, "vega": 0.0008, "theta": -0.0033, "rho": 0.0001, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 180.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.400001525879}, {"option": "NVTX261218C00191000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.9243, "open_interest": 0.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.003, "vega": 0.0008, "theta": -0.0033, "rho": 0.0001, "theo": 0.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00191000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 181.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.400001525879}, {"option": "NVTX261218C00192000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.9291, "open_interest": 0.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.003, "vega": 0.0008, "theta": -0.0033, "rho": 0.0001, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00192000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 182.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 184.400001525879}, {"option": "NVTX261218C00193000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.934, "open_interest": 0.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0029, "vega": 0.0008, "theta": -0.0033, "rho": 0.0001, "theo": 0.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00193000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 183.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.400001525879}, {"option": "NVTX261218C00194000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.9388, "open_interest": 0.0, "volume": 0.0, "delta": 0.0111, "gamma": 0.0029, "vega": 0.0008, "theta": -0.0033, "rho": 0.0001, "theo": 0.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00194000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 184.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.400001525879}, {"option": "NVTX261218C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.9435, "open_interest": 0.0, "volume": 0.0, "delta": 0.0111, "gamma": 0.0029, "vega": 0.0008, "theta": -0.0033, "rho": 0.0001, "theo": 0.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 185.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.400001525879}, {"option": "NVTX261218C00196000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.9483, "open_interest": 0.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0029, "vega": 0.0008, "theta": -0.0033, "rho": 0.0001, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00196000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 186.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.400001525879}, {"option": "NVTX261218C00197000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.953, "open_interest": 0.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0029, "vega": 0.0008, "theta": -0.0032, "rho": 0.0001, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00197000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 187.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 189.400001525879}, {"option": "NVTX261218C00198000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.9577, "open_interest": 0.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0029, "vega": 0.0008, "theta": -0.0032, "rho": 0.0001, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00198000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 188.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 190.400001525879}, {"option": "NVTX261218C00199000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.9624, "open_interest": 0.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0028, "vega": 0.0008, "theta": -0.0032, "rho": 0.0001, "theo": 0.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00199000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 189.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.400001525879}, {"option": "NVTX261218C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.967, "open_interest": 0.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0028, "vega": 0.0008, "theta": -0.0032, "rho": 0.0001, "theo": 0.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T14:24:34", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 190.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.400001525879}, {"option": "NVTX261218C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.9898, "open_interest": 0.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0028, "vega": 0.0008, "theta": -0.0032, "rho": 0.0001, "theo": 0.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 195.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.400001525879}, {"option": "NVTX261218C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.0121, "open_interest": 0.0, "volume": 0.0, "delta": 0.0103, "gamma": 0.0027, "vega": 0.0008, "theta": -0.0031, "rho": 0.0001, "theo": 0.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 200.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 202.400001525879}, {"option": "NVTX261218C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.0337, "open_interest": 0.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0026, "vega": 0.0008, "theta": -0.0031, "rho": 0.0001, "theo": 0.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 205.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.400001525879}, {"option": "NVTX261218C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.0548, "open_interest": 0.0, "volume": 0.0, "delta": 0.0099, "gamma": 0.0026, "vega": 0.0007, "theta": -0.003, "rho": 0.0001, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 210.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.400001525879}, {"option": "NVTX261218C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.0754, "open_interest": 0.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.0025, "vega": 0.0007, "theta": -0.003, "rho": 0.0001, "theo": 0.0222, "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": 0.150000005960464}, {"option": "NVTX261218P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 215.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.400001525879}, {"option": "NVTX261218C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.0955, "open_interest": 0.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.0025, "vega": 0.0007, "theta": -0.0029, "rho": 0.0001, "theo": 0.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 220.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 222.400001525879}, {"option": "NVTX261218C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.1151, "open_interest": 0.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0024, "vega": 0.0007, "theta": -0.0029, "rho": 0.0001, "theo": 0.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 225.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.400001525879}, {"option": "NVTX261218C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.1343, "open_interest": 0.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0024, "vega": 0.0007, "theta": -0.0028, "rho": 0.0001, "theo": 0.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 230.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 232.400001525879}, {"option": "NVTX261218C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.153, "open_interest": 0.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0023, "vega": 0.0007, "theta": -0.0028, "rho": 0.0001, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 235.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 237.400001525879}, {"option": "NVTX261218C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.1714, "open_interest": 0.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0023, "vega": 0.0007, "theta": -0.0028, "rho": 0.0001, "theo": 0.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-07-28T10:39:11", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 240.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 242.400001525879}, {"option": "NVTX261218C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.1893, "open_interest": 0.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0022, "vega": 0.0006, "theta": -0.0027, "rho": 0.0001, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 245.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 247.400001525879}, {"option": "NVTX261218C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.2068, "open_interest": 0.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.0022, "vega": 0.0006, "theta": -0.0027, "rho": 0.0001, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 250.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 252.400001525879}, {"option": "NVTX261218C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.224, "open_interest": 0.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0022, "vega": 0.0006, "theta": -0.0027, "rho": 0.0001, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NVTX261218P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 255.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 257.399993896484}, {"option": "NVTX261218C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.5831, "open_interest": 0.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0021, "vega": 0.0006, "theta": -0.0026, "rho": 0.0001, "theo": 0.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.0, "last_trade_time": "2026-06-15T10:26:05", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NVTX261218P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 260.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 262.399993896484}, {"option": "NVTX261218C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.5982, "open_interest": 0.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0021, "vega": 0.0006, "theta": -0.0026, "rho": 0.0, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.9, "last_trade_time": "2026-06-15T10:27:07", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NVTX261218P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 265.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 267.399993896484}, {"option": "NVTX261218C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.613, "open_interest": 43.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.002, "vega": 0.0006, "theta": -0.0026, "rho": 0.0, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T11:30:43", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NVTX261218P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 270.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 272.5, "last_trade_time": "2026-11-06T15:47:09", "percent_change": 0.0, "prev_day_close": 272.149993896484}, {"option": "NVTX270319C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0009, "vega": 0.0, "theta": -0.0023, "rho": 0.0, "theo": 8.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "NVTX270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.0295, "open_interest": 0.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0022, "vega": 0.0014, "theta": -0.0012, "rho": -0.0006, "theo": 0.0662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "NVTX270319C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0586, "open_interest": 0.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0101, "vega": 0.0029, "theta": -0.0038, "rho": 0.0021, "theo": 7.0949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "NVTX270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1822, "open_interest": 0.0, "volume": 0.0, "delta": -0.0327, "gamma": 0.0066, "vega": 0.0039, "theta": -0.0031, "rho": -0.0019, "theo": 0.243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-30T09:36:05", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "NVTX270319C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8336, "open_interest": 0.0, "volume": 0.0, "delta": 0.9254, "gamma": 0.0148, "vega": 0.0062, "theta": -0.0056, "rho": 0.004, "theo": 6.3244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "NVTX270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8914, "open_interest": 0.0, "volume": 0.0, "delta": -0.0635, "gamma": 0.0117, "vega": 0.0067, "theta": -0.005, "rho": -0.0038, "theo": 0.5203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "NVTX270319C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8336, "open_interest": 0.0, "volume": 0.0, "delta": 0.8829, "gamma": 0.0195, "vega": 0.009, "theta": -0.0073, "rho": 0.0053, "theo": 5.6659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "NVTX270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8951, "open_interest": 5.0, "volume": 0.0, "delta": -0.0992, "gamma": 0.0167, "vega": 0.0093, "theta": -0.0068, "rho": -0.006, "theo": 0.8861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-09T11:03:54", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "NVTX270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7858, "open_interest": 0.0, "volume": 0.0, "delta": 0.8397, "gamma": 0.024, "vega": 0.0116, "theta": -0.0088, "rho": 0.0062, "theo": 5.0962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "NVTX270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8018, "open_interest": 27.0, "volume": 5.0, "delta": -0.1373, "gamma": 0.0214, "vega": 0.0117, "theta": -0.0083, "rho": -0.0086, "theo": 1.3286, "change": -0.085, "open": 1.49, "high": 1.49, "low": 1.49, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-11-09T09:52:19", "percent_change": -5.39683, "prev_day_close": 1.57500004768372}, {"option": "NVTX270319C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7672, "open_interest": 1.0, "volume": 1.0, "delta": 0.7968, "gamma": 0.0279, "vega": 0.0138, "theta": -0.0101, "rho": 0.007, "theo": 4.6, "change": 1.1, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T14:38:29", "percent_change": 33.3333, "prev_day_close": 3.29999995231628}, {"option": "NVTX270319P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7766, "open_interest": 58.0, "volume": 0.0, "delta": -0.1764, "gamma": 0.0256, "vega": 0.0138, "theta": -0.0096, "rho": -0.0113, "theo": 1.8372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-10-30T13:52:11", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "NVTX270319C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7744, "open_interest": 0.0, "volume": 0.0, "delta": 0.7548, "gamma": 0.0313, "vega": 0.0156, "theta": -0.0112, "rho": 0.0074, "theo": 4.1657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "NVTX270319P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7986, "open_interest": 2.0, "volume": 0.0, "delta": -0.2155, "gamma": 0.0292, "vega": 0.0155, "theta": -0.0106, "rho": -0.0142, "theo": 2.4028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-04T13:55:18", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "NVTX270319C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7486, "open_interest": 2.0, "volume": 0.0, "delta": 0.7142, "gamma": 0.0341, "vega": 0.017, "theta": -0.012, "rho": 0.0076, "theo": 3.7837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-21T14:32:55", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "NVTX270319P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7725, "open_interest": 29.0, "volume": 3.0, "delta": -0.2537, "gamma": 0.0323, "vega": 0.0169, "theta": -0.0114, "rho": -0.017, "theo": 3.0175, "change": -0.33, "open": 3.22, "high": 3.22, "low": 3.22, "tick": "up", "last_trade_price": 3.22, "last_trade_time": "2026-11-09T13:47:01", "percent_change": -9.29578, "prev_day_close": 3.55000007152557}, {"option": "NVTX270319C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7699, "open_interest": 11.0, "volume": 0.0, "delta": 0.6753, "gamma": 0.0364, "vega": 0.0182, "theta": -0.0126, "rho": 0.0078, "theo": 3.4463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-10-22T15:15:35", "percent_change": 0.0, "prev_day_close": 2.42500007152557}, {"option": "NVTX270319P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7958, "open_interest": 0.0, "volume": 0.0, "delta": -0.2908, "gamma": 0.0348, "vega": 0.0181, "theta": -0.012, "rho": -0.0199, "theo": 3.6745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "NVTX270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7826, "open_interest": 22.0, "volume": 0.0, "delta": 0.6382, "gamma": 0.0381, "vega": 0.019, "theta": -0.0131, "rho": 0.0078, "theo": 3.1473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.16, "last_trade_time": "2026-11-06T15:49:56", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "NVTX270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7849, "open_interest": 52.0, "volume": 3.0, "delta": -0.3264, "gamma": 0.0368, "vega": 0.0189, "theta": -0.0125, "rho": -0.0228, "theo": 4.3682, "change": -1.08, "open": 4.07, "high": 4.07, "low": 4.07, "tick": "up", "last_trade_price": 4.07, "last_trade_time": "2026-11-09T13:47:01", "percent_change": -20.9709, "prev_day_close": 5.15000009536743}, {"option": "NVTX270319C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7914, "open_interest": 100.0, "volume": 0.0, "delta": 0.6031, "gamma": 0.0395, "vega": 0.0197, "theta": -0.0134, "rho": 0.0078, "theo": 2.8813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-30T13:27:24", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "NVTX270319P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7341, "open_interest": 2.0, "volume": 0.0, "delta": -0.3604, "gamma": 0.0384, "vega": 0.0196, "theta": -0.0128, "rho": -0.0255, "theo": 5.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-10-12T12:10:34", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "NVTX270319C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7866, "open_interest": 33.0, "volume": 0.0, "delta": 0.5699, "gamma": 0.0405, "vega": 0.0202, "theta": -0.0136, "rho": 0.0076, "theo": 2.6439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-10-30T13:45:04", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "NVTX270319P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7726, "open_interest": 0.0, "volume": 0.0, "delta": -0.3927, "gamma": 0.0396, "vega": 0.0201, "theta": -0.0129, "rho": -0.0283, "theo": 5.8472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "NVTX270319C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7954, "open_interest": 10.0, "volume": 0.0, "delta": 0.5387, "gamma": 0.0412, "vega": 0.0204, "theta": -0.0137, "rho": 0.0075, "theo": 2.4312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.98, "last_trade_time": "2026-09-15T09:34:48", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "NVTX270319P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7742, "open_interest": 3.0, "volume": 0.0, "delta": -0.4233, "gamma": 0.0404, "vega": 0.0204, "theta": -0.013, "rho": -0.0309, "theo": 6.6248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-10-09T15:26:03", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "NVTX270319C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7947, "open_interest": 0.0, "volume": 0.0, "delta": 0.5093, "gamma": 0.0416, "vega": 0.0206, "theta": -0.0138, "rho": 0.0073, "theo": 2.2405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "NVTX270319P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7664, "open_interest": 3.0, "volume": 0.0, "delta": -0.4523, "gamma": 0.041, "vega": 0.0205, "theta": -0.013, "rho": -0.0334, "theo": 7.4239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-21T13:09:43", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "NVTX270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7979, "open_interest": 7.0, "volume": 0.0, "delta": 0.4817, "gamma": 0.0417, "vega": 0.0207, "theta": -0.0137, "rho": 0.0072, "theo": 2.0687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-05T11:36:12", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "NVTX270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6777, "open_interest": 1.0, "volume": 0.0, "delta": -0.4796, "gamma": 0.0414, "vega": 0.0206, "theta": -0.0129, "rho": -0.0359, "theo": 8.2416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-25T14:16:02", "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "NVTX270319C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7941, "open_interest": 6.0, "volume": 0.0, "delta": 0.4558, "gamma": 0.0417, "vega": 0.0206, "theta": -0.0136, "rho": 0.0069, "theo": 1.9136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-03T12:50:13", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "NVTX270319P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6543, "open_interest": 0.0, "volume": 0.0, "delta": -0.5053, "gamma": 0.0415, "vega": 0.0205, "theta": -0.0127, "rho": -0.0382, "theo": 9.076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "NVTX270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7474, "open_interest": 11.0, "volume": 0.0, "delta": 0.4314, "gamma": 0.0415, "vega": 0.0204, "theta": -0.0134, "rho": 0.0067, "theo": 1.7733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.06, "last_trade_time": "2026-10-05T13:22:56", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "NVTX270319P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6731, "open_interest": 2.0, "volume": 0.0, "delta": -0.5296, "gamma": 0.0415, "vega": 0.0204, "theta": -0.0125, "rho": -0.0405, "theo": 9.9251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-10-21T14:28:06", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "NVTX270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7436, "open_interest": 0.0, "volume": 0.0, "delta": 0.4086, "gamma": 0.0411, "vega": 0.0202, "theta": -0.0133, "rho": 0.0065, "theo": 1.646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-09-30T14:01:32", "percent_change": 0.0, "prev_day_close": 0.899999991059303}, {"option": "NVTX270319P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6863, "open_interest": 14.0, "volume": 0.0, "delta": -0.5524, "gamma": 0.0414, "vega": 0.0202, "theta": -0.0123, "rho": -0.0426, "theo": 10.7871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.55, "last_trade_time": "2026-10-14T11:14:03", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "NVTX270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7472, "open_interest": 0.0, "volume": 0.0, "delta": 0.3873, "gamma": 0.0407, "vega": 0.0199, "theta": -0.013, "rho": 0.0063, "theo": 1.5303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-30T13:36:23", "percent_change": 0.0, "prev_day_close": 0.874999985098839}, {"option": "NVTX270319P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6186, "open_interest": 1.0, "volume": 0.0, "delta": -0.574, "gamma": 0.0411, "vega": 0.02, "theta": -0.012, "rho": -0.0444, "theo": 11.6608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-07-16T11:34:54", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "NVTX270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7208, "open_interest": 21.0, "volume": 1.0, "delta": 0.3672, "gamma": 0.0401, "vega": 0.0196, "theta": -0.0128, "rho": 0.006, "theo": 1.4249, "change": 0.55, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T10:00:51", "percent_change": 73.3333, "prev_day_close": 0.750000014901161}, {"option": "NVTX270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6468, "open_interest": 6.0, "volume": 0.0, "delta": -0.5942, "gamma": 0.0408, "vega": 0.0197, "theta": -0.0117, "rho": -0.0465, "theo": 12.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.66, "last_trade_time": "2026-09-04T11:02:25", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "NVTX270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7152, "open_interest": 3.0, "volume": 0.0, "delta": 0.3484, "gamma": 0.0395, "vega": 0.0193, "theta": -0.0125, "rho": 0.0058, "theo": 1.3288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T10:48:40", "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "NVTX270319P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.723, "open_interest": 1.0, "volume": 0.0, "delta": -0.6134, "gamma": 0.0403, "vega": 0.0194, "theta": -0.0114, "rho": -0.0484, "theo": 13.4383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-07-28T13:07:18", "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "NVTX270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7056, "open_interest": 0.0, "volume": 0.0, "delta": 0.3307, "gamma": 0.0388, "vega": 0.019, "theta": -0.0123, "rho": 0.0056, "theo": 1.2406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "NVTX270319P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6397, "open_interest": 1.0, "volume": 0.0, "delta": -0.6314, "gamma": 0.0398, "vega": 0.019, "theta": -0.0111, "rho": -0.0499, "theo": 14.3401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.9, "last_trade_time": "2026-07-28T13:07:36", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "NVTX270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7055, "open_interest": 1.0, "volume": 0.0, "delta": 0.3142, "gamma": 0.0381, "vega": 0.0186, "theta": -0.012, "rho": 0.0054, "theo": 1.1601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-08-18T12:23:59", "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "NVTX270319P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7638, "open_interest": 2.0, "volume": 0.0, "delta": -0.6484, "gamma": 0.0393, "vega": 0.0186, "theta": -0.0107, "rho": -0.0515, "theo": 15.2495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.0, "last_trade_time": "2026-07-28T13:06:44", "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "NVTX270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6327, "open_interest": 0.0, "volume": 0.0, "delta": 0.2986, "gamma": 0.0373, "vega": 0.0181, "theta": -0.0117, "rho": 0.0052, "theo": 1.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "NVTX270319P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6164, "open_interest": 0.0, "volume": 0.0, "delta": -0.6645, "gamma": 0.0387, "vega": 0.0182, "theta": -0.0104, "rho": -0.0529, "theo": 16.1656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "NVTX270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6675, "open_interest": 0.0, "volume": 0.0, "delta": 0.284, "gamma": 0.0365, "vega": 0.0177, "theta": -0.0114, "rho": 0.005, "theo": 1.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "NVTX270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5987, "open_interest": 12.0, "volume": 0.0, "delta": -0.6797, "gamma": 0.0382, "vega": 0.0178, "theta": -0.01, "rho": -0.0544, "theo": 17.0878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.1, "last_trade_time": "2026-10-01T11:38:46", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "NVTX270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6573, "open_interest": 1.0, "volume": 0.0, "delta": 0.2702, "gamma": 0.0357, "vega": 0.0173, "theta": -0.0111, "rho": 0.0048, "theo": 0.9554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.6, "last_trade_time": "2026-08-17T09:30:10", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "NVTX270319P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5768, "open_interest": 3.0, "volume": 0.0, "delta": -0.694, "gamma": 0.0375, "vega": 0.0174, "theta": -0.0097, "rho": -0.0553, "theo": 18.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.71, "last_trade_time": "2026-10-01T13:25:54", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "NVTX270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5977, "open_interest": 10.0, "volume": 0.0, "delta": 0.2573, "gamma": 0.0349, "vega": 0.0169, "theta": -0.0108, "rho": 0.0046, "theo": 0.8977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-19T09:30:05", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NVTX270319P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5503, "open_interest": 0.0, "volume": 0.0, "delta": -0.7076, "gamma": 0.0369, "vega": 0.017, "theta": -0.0093, "rho": -0.0564, "theo": 18.9487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "NVTX270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5952, "open_interest": 1.0, "volume": 0.0, "delta": 0.2451, "gamma": 0.0341, "vega": 0.0165, "theta": -0.0105, "rho": 0.0044, "theo": 0.8444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T09:52:11", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NVTX270319P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5523, "open_interest": 0.0, "volume": 0.0, "delta": -0.7205, "gamma": 0.0363, "vega": 0.0166, "theta": -0.009, "rho": -0.0579, "theo": 19.8863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "NVTX270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6068, "open_interest": 0.0, "volume": 0.0, "delta": 0.2336, "gamma": 0.0332, "vega": 0.016, "theta": -0.0102, "rho": 0.0043, "theo": 0.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NVTX270319P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5518, "open_interest": 3.0, "volume": 0.0, "delta": -0.7327, "gamma": 0.0356, "vega": 0.0162, "theta": -0.0086, "rho": -0.0585, "theo": 20.8281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.92, "last_trade_time": "2026-09-25T13:35:46", "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "NVTX270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6169, "open_interest": 4.0, "volume": 0.0, "delta": 0.2228, "gamma": 0.0324, "vega": 0.0156, "theta": -0.0099, "rho": 0.0041, "theo": 0.7493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-12T09:42:48", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NVTX270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5129, "open_interest": 1.0, "volume": 0.0, "delta": -0.7443, "gamma": 0.035, "vega": 0.0157, "theta": -0.0083, "rho": -0.0594, "theo": 21.7738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.43, "last_trade_time": "2026-09-24T14:43:02", "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "NVTX270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6422, "open_interest": 0.0, "volume": 0.0, "delta": 0.2126, "gamma": 0.0316, "vega": 0.0152, "theta": -0.0097, "rho": 0.004, "theo": 0.7068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-07T09:40:41", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "NVTX270319P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5435, "open_interest": 0.0, "volume": 0.0, "delta": -0.7553, "gamma": 0.0344, "vega": 0.0153, "theta": -0.0079, "rho": -0.0598, "theo": 22.7231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "NVTX270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6496, "open_interest": 0.0, "volume": 0.0, "delta": 0.203, "gamma": 0.0308, "vega": 0.0148, "theta": -0.0094, "rho": 0.0038, "theo": 0.6674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "NVTX270319P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4963, "open_interest": 0.0, "volume": 0.0, "delta": -0.7657, "gamma": 0.0338, "vega": 0.0149, "theta": -0.0076, "rho": -0.0606, "theo": 23.6757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "NVTX270319C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6729, "open_interest": 1.0, "volume": 0.0, "delta": 0.194, "gamma": 0.03, "vega": 0.0144, "theta": -0.0091, "rho": 0.0036, "theo": 0.6308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-10-13T15:56:08", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "NVTX270319P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5248, "open_interest": 0.0, "volume": 0.0, "delta": -0.7756, "gamma": 0.0332, "vega": 0.0145, "theta": -0.0073, "rho": -0.0616, "theo": 24.6313, "change": 0.0, "open": 0.0, "high": 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": "NVTX270319C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.678, "open_interest": 3.0, "volume": 0.0, "delta": 0.1854, "gamma": 0.0292, "vega": 0.014, "theta": -0.0089, "rho": 0.0035, "theo": 0.5968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-21T15:58:17", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "NVTX270319P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5111, "open_interest": 0.0, "volume": 0.0, "delta": -0.7851, "gamma": 0.0326, "vega": 0.0141, "theta": -0.007, "rho": -0.0617, "theo": 25.5895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "NVTX270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6072, "open_interest": 13.0, "volume": 1.0, "delta": 0.1773, "gamma": 0.0284, "vega": 0.0136, "theta": -0.0086, "rho": 0.0034, "theo": 0.565, "change": -0.1, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T10:35:56", "percent_change": -22.2222, "prev_day_close": 0.450000012293458}, {"option": "NVTX270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.494, "open_interest": 3.0, "volume": 0.0, "delta": -0.7941, "gamma": 0.032, "vega": 0.0136, "theta": -0.0066, "rho": -0.062, "theo": 26.5504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.89, "last_trade_time": "2026-10-30T14:33:58", "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "NVTX270617C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4439, "open_interest": 2.0, "volume": 1.0, "delta": 0.9895, "gamma": 0.0063, "vega": 0.001, "theta": -0.0021, "rho": 0.0006, "theo": 8.0195, "change": 1.85, "open": 8.2, "high": 8.2, "low": 8.2, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-11-09T13:15:15", "percent_change": 29.1339, "prev_day_close": 6.35000014305115}, {"option": "NVTX270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5762, "open_interest": 0.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0026, "vega": 0.0028, "theta": -0.0014, "rho": -0.002, "theo": 0.1975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "NVTX270617C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8994, "open_interest": 0.0, "volume": 0.0, "delta": 0.9477, "gamma": 0.01, "vega": 0.005, "theta": -0.0031, "rho": 0.0032, "theo": 7.2104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "NVTX270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9319, "open_interest": 0.0, "volume": 0.0, "delta": -0.0399, "gamma": 0.006, "vega": 0.006, "theta": -0.0027, "rho": -0.0049, "theo": 0.5059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "NVTX270617C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8654, "open_interest": 0.0, "volume": 0.0, "delta": 0.9082, "gamma": 0.0133, "vega": 0.0085, "theta": -0.0042, "rho": 0.0053, "theo": 6.5545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "NVTX270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8378, "open_interest": 0.0, "volume": 0.0, "delta": -0.0675, "gamma": 0.0095, "vega": 0.0091, "theta": -0.0038, "rho": -0.0084, "theo": 0.9082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "NVTX270617C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8259, "open_interest": 0.0, "volume": 0.0, "delta": 0.8703, "gamma": 0.0163, "vega": 0.0116, "theta": -0.0052, "rho": 0.0069, "theo": 6.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "NVTX270617P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.84, "open_interest": 0.0, "volume": 0.0, "delta": -0.0968, "gamma": 0.0128, "vega": 0.0118, "theta": -0.0048, "rho": -0.0123, "theo": 1.3906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "NVTX270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8457, "open_interest": 2.0, "volume": 0.0, "delta": 0.8343, "gamma": 0.0189, "vega": 0.0143, "theta": -0.0061, "rho": 0.0081, "theo": 5.5415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-03T10:00:43", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "NVTX270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8288, "open_interest": 0.0, "volume": 0.0, "delta": -0.1263, "gamma": 0.0157, "vega": 0.0143, "theta": -0.0056, "rho": -0.0164, "theo": 1.9406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "NVTX270617C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8216, "open_interest": 0.0, "volume": 0.0, "delta": 0.8004, "gamma": 0.0212, "vega": 0.0165, "theta": -0.0068, "rho": 0.009, "theo": 5.1434, "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": 3.79999995231628}, {"option": "NVTX270617P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8038, "open_interest": 0.0, "volume": 0.0, "delta": -0.1552, "gamma": 0.0182, "vega": 0.0164, "theta": -0.0063, "rho": -0.0207, "theo": 2.5476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "NVTX270617C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8039, "open_interest": 4.0, "volume": 4.0, "delta": 0.7687, "gamma": 0.023, "vega": 0.0183, "theta": -0.0075, "rho": 0.0096, "theo": 4.7989, "change": 1.3, "open": 4.9, "high": 4.9, "low": 4.9, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T13:14:07", "percent_change": 36.1111, "prev_day_close": 3.60000014305115}, {"option": "NVTX270617P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8021, "open_interest": 0.0, "volume": 0.0, "delta": -0.183, "gamma": 0.0204, "vega": 0.0181, "theta": -0.0069, "rho": -0.025, "theo": 3.2021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "NVTX270617C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7944, "open_interest": 13.0, "volume": 0.0, "delta": 0.7392, "gamma": 0.0246, "vega": 0.0199, "theta": -0.008, "rho": 0.01, "theo": 4.4993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-05T10:27:11", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "NVTX270617P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7201, "open_interest": 0.0, "volume": 0.0, "delta": -0.2095, "gamma": 0.0222, "vega": 0.0196, "theta": -0.0073, "rho": -0.0293, "theo": 3.8965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "NVTX270617C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8188, "open_interest": 0.0, "volume": 1.0, "delta": 0.7117, "gamma": 0.0258, "vega": 0.0211, "theta": -0.0085, "rho": 0.0103, "theo": 4.2357, "change": 0.8, "open": 4.05, "high": 4.05, "low": 4.05, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-11-09T11:13:35", "percent_change": 24.6154, "prev_day_close": 3.25}, {"option": "NVTX270617P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7766, "open_interest": 0.0, "volume": 0.0, "delta": -0.2346, "gamma": 0.0238, "vega": 0.0208, "theta": -0.0077, "rho": -0.0335, "theo": 4.6244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "NVTX270617C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8288, "open_interest": 0.0, "volume": 0.0, "delta": 0.6862, "gamma": 0.0269, "vega": 0.0222, "theta": -0.0089, "rho": 0.0105, "theo": 4.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "NVTX270617P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7484, "open_interest": 0.0, "volume": 0.0, "delta": -0.2582, "gamma": 0.025, "vega": 0.0219, "theta": -0.0079, "rho": -0.0376, "theo": 5.3807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "NVTX270617C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8509, "open_interest": 0.0, "volume": 2.0, "delta": 0.6624, "gamma": 0.0277, "vega": 0.023, "theta": -0.0092, "rho": 0.0107, "theo": 3.796, "change": 0.85, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T14:22:00", "percent_change": 30.9091, "prev_day_close": 2.75}, {"option": "NVTX270617P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7568, "open_interest": 0.0, "volume": 0.0, "delta": -0.2805, "gamma": 0.0261, "vega": 0.0228, "theta": -0.0081, "rho": -0.0417, "theo": 6.161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "NVTX270617C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8424, "open_interest": 0.0, "volume": 0.0, "delta": 0.6403, "gamma": 0.0283, "vega": 0.0237, "theta": -0.0094, "rho": 0.0107, "theo": 3.6105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "NVTX270617P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7782, "open_interest": 0.0, "volume": 0.0, "delta": -0.3014, "gamma": 0.027, "vega": 0.0235, "theta": -0.0083, "rho": -0.0456, "theo": 6.962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "NVTX270617C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8696, "open_interest": 0.0, "volume": 0.0, "delta": 0.6198, "gamma": 0.0288, "vega": 0.0243, "theta": -0.0097, "rho": 0.0107, "theo": 3.4438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "NVTX270617P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7713, "open_interest": 0.0, "volume": 0.0, "delta": -0.3211, "gamma": 0.0278, "vega": 0.024, "theta": -0.0084, "rho": -0.0495, "theo": 7.7807, "change": 0.0, "open": 0.0, "high": 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": "NVTX270617C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8596, "open_interest": 0.0, "volume": 0.0, "delta": 0.6005, "gamma": 0.0292, "vega": 0.0248, "theta": -0.0099, "rho": 0.0107, "theo": 3.2926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "NVTX270617P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7795, "open_interest": 0.0, "volume": 0.0, "delta": -0.3396, "gamma": 0.0284, "vega": 0.0245, "theta": -0.0084, "rho": -0.0531, "theo": 8.6146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "NVTX270617C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8554, "open_interest": 5.0, "volume": 1.0, "delta": 0.5826, "gamma": 0.0295, "vega": 0.0251, "theta": -0.01, "rho": 0.0106, "theo": 3.1551, "change": 0.82, "open": 2.92, "high": 2.92, "low": 2.92, "tick": "up", "last_trade_price": 2.92, "last_trade_time": "2026-11-09T11:13:35", "percent_change": 39.0476, "prev_day_close": 2.10000002384186}, {"option": "NVTX270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7826, "open_interest": 0.0, "volume": 0.0, "delta": -0.3571, "gamma": 0.0289, "vega": 0.0249, "theta": -0.0085, "rho": -0.0567, "theo": 9.462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "NVTX270617C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8471, "open_interest": 0.0, "volume": 0.0, "delta": 0.5658, "gamma": 0.0297, "vega": 0.0254, "theta": -0.0101, "rho": 0.0106, "theo": 3.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500007152557}, {"option": "NVTX270617P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7616, "open_interest": 0.0, "volume": 0.0, "delta": -0.3735, "gamma": 0.0293, "vega": 0.0253, "theta": -0.0085, "rho": -0.06, "theo": 10.3211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "NVTX270617C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8452, "open_interest": 0.0, "volume": 0.0, "delta": 0.5501, "gamma": 0.0299, "vega": 0.0256, "theta": -0.0102, "rho": 0.0105, "theo": 2.9149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "NVTX270617P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7375, "open_interest": 0.0, "volume": 0.0, "delta": -0.3891, "gamma": 0.0297, "vega": 0.0255, "theta": -0.0084, "rho": -0.0636, "theo": 11.1904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "NVTX270617C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8305, "open_interest": 0.0, "volume": 0.0, "delta": 0.5353, "gamma": 0.03, "vega": 0.0258, "theta": -0.0103, "rho": 0.0104, "theo": 2.809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "NVTX270617P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7297, "open_interest": 0.0, "volume": 0.0, "delta": -0.4039, "gamma": 0.03, "vega": 0.0257, "theta": -0.0084, "rho": -0.0667, "theo": 12.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "NVTX270617C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8132, "open_interest": 5.0, "volume": 0.0, "delta": 0.5213, "gamma": 0.03, "vega": 0.0259, "theta": -0.0104, "rho": 0.0103, "theo": 2.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-05T10:27:38", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "NVTX270617P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7189, "open_interest": 0.0, "volume": 0.0, "delta": -0.4178, "gamma": 0.0302, "vega": 0.0258, "theta": -0.0083, "rho": -0.0698, "theo": 12.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}], "symbol": "NVTX", "security_type": "stock", "exchange_id": 3, "current_price": 9.06, "price_change": 1.67, "price_change_percent": 22.6902, "bid": 9.07, "ask": 9.18, "bid_size": 900, "ask_size": 400, "open": 7.58, "high": 9.32, "low": 7.3856, "close": 9.03, "prev_day_close": 7.36, "volume": 270924, "iv30": 174.527, "iv30_change": 2.931, "iv30_change_percent": 1.7081, "seqno": 10410437056, "last_trade_time": "2026-11-09T15:59:58", "tick": "down"}, "symbol": "NVTX"}