{"timestamp": "2026-11-09 23:49:13", "data": {"options": [{"option": "NXDR261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.0527, "open_interest": 1542.0, "volume": 10.0, "delta": 0.1653, "gamma": 0.6261, "vega": 0.0009, "theta": -0.0044, "rho": 0.0001, "theo": 0.0312, "change": -0.005, "open": 0.06, "high": 0.06, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T12:50:36", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "NXDR261120P00002500", "bid": 0.35, "bid_size": 456.0, "ask": 0.55, "ask_size": 120.0, "iv": 0.0, "open_interest": 331.0, "volume": 0.0, "delta": -0.8425, "gamma": 0.6365, "vega": 0.0008, "theta": -0.0044, "rho": -0.0004, "theo": 0.5102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T15:53:47", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "NXDR261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 61.0, "iv": 2.9614, "open_interest": 4.0, "volume": 0.0, "delta": 0.038, "gamma": 0.0901, "vega": 0.0003, "theta": -0.0031, "rho": 0.0, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T09:30:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NXDR261120P00005000", "bid": 2.55, "bid_size": 101.0, "ask": 3.4, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9688, "gamma": 0.0943, "vega": 0.0002, "theta": -0.0029, "rho": -0.0005, "theo": 2.991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "NXDR261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 576.0, "iv": 5.4083, "open_interest": 0.0, "volume": 0.0, "delta": 0.0237, "gamma": 0.0476, "vega": 0.0002, "theta": -0.0026, "rho": 0.0, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NXDR261120P00007500", "bid": 5.0, "bid_size": 101.0, "ask": 6.0, "ask_size": 100.0, "iv": 3.8313, "open_interest": 0.0, "volume": 0.0, "delta": -0.9837, "gamma": 0.0526, "vega": 0.0001, "theta": -0.0021, "rho": -0.0005, "theo": 5.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "NXDR261218C00002500", "bid": 0.05, "bid_size": 169.0, "ask": 0.15, "ask_size": 738.0, "iv": 0.8967, "open_interest": 3666.0, "volume": 304.0, "delta": 0.2722, "gamma": 0.6337, "vega": 0.0022, "theta": -0.0022, "rho": 0.0005, "theo": 0.076, "change": 0.015, "open": 0.05, "high": 0.11, "low": 0.05, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T11:13:25", "percent_change": 20.0, "prev_day_close": 0.0750000011175871}, {"option": "NXDR261218P00002500", "bid": 0.4, "bid_size": 232.0, "ask": 0.6, "ask_size": 17.0, "iv": 0.6645, "open_interest": 499.0, "volume": 0.0, "delta": -0.7571, "gamma": 0.6683, "vega": 0.0021, "theta": -0.0023, "rho": -0.0013, "theo": 0.5242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T15:22:17", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "NXDR261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1911.0, "iv": 1.5474, "open_interest": 3222.0, "volume": 0.0, "delta": 0.0703, "gamma": 0.1298, "vega": 0.0009, "theta": -0.0017, "rho": 0.0001, "theo": 0.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T12:53:26", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NXDR261218P00005000", "bid": 2.55, "bid_size": 163.0, "ask": 3.1, "ask_size": 100.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": -0.9599, "gamma": 0.1514, "vega": 0.0006, "theta": -0.0016, "rho": -0.0012, "theo": 2.9805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-06T11:16:41", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "NXDR261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1520.0, "iv": 3.1081, "open_interest": 388.0, "volume": 0.0, "delta": 0.0452, "gamma": 0.0729, "vega": 0.0006, "theta": -0.0015, "rho": 0.0001, "theo": 0.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-15T09:54:01", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NXDR261218P00007500", "bid": 5.0, "bid_size": 101.0, "ask": 6.0, "ask_size": 100.0, "iv": 2.3606, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0754, "vega": 0.0002, "theta": -0.0015, "rho": -0.0005, "theo": 5.4761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "NXDR270319C00002500", "bid": 0.15, "bid_size": 100.0, "ask": 0.25, "ask_size": 424.0, "iv": 0.6868, "open_interest": 2648.0, "volume": 30.0, "delta": 0.4346, "gamma": 0.4487, "vega": 0.0048, "theta": -0.0013, "rho": 0.0024, "theo": 0.2214, "change": 0.035, "open": 0.15, "high": 0.21, "low": 0.15, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T14:38:39", "percent_change": 20.0, "prev_day_close": 0.175000004470348}, {"option": "NXDR270319P00002500", "bid": 0.5, "bid_size": 455.0, "ask": 0.75, "ask_size": 363.0, "iv": 0.712, "open_interest": 100.0, "volume": 0.0, "delta": -0.5999, "gamma": 0.477, "vega": 0.0047, "theta": -0.0014, "rho": -0.0043, "theo": 0.634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-11-05T12:45:13", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "NXDR270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 598.0, "iv": 0.9633, "open_interest": 458.0, "volume": 0.0, "delta": 0.1502, "gamma": 0.1811, "vega": 0.0028, "theta": -0.0011, "rho": 0.0008, "theo": 0.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:45:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NXDR270319P00005000", "bid": 2.4, "bid_size": 183.0, "ask": 3.4, "ask_size": 171.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": -0.9068, "gamma": 0.2199, "vega": 0.002, "theta": -0.001, "rho": -0.0045, "theo": 2.9936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2026-10-13T13:02:54", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "NXDR270319C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2258.0, "iv": 2.0529, "open_interest": 111.0, "volume": 0.0, "delta": 0.0974, "gamma": 0.112, "vega": 0.0021, "theta": -0.001, "rho": 0.0005, "theo": 0.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T10:10:52", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NXDR270319P00007500", "bid": 5.0, "bid_size": 102.0, "ask": 6.0, "ask_size": 100.0, "iv": 1.4428, "open_interest": 0.0, "volume": 0.0, "delta": -0.9718, "gamma": 0.1425, "vega": 0.0006, "theta": -0.0007, "rho": -0.002, "theo": 5.4769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "NXDR270617C00002500", "bid": 0.25, "bid_size": 130.0, "ask": 0.35, "ask_size": 196.0, "iv": 0.6653, "open_interest": 14.0, "volume": 10.0, "delta": 0.4972, "gamma": 0.3794, "vega": 0.0064, "theta": -0.0009, "rho": 0.0042, "theo": 0.309, "change": 0.015, "open": 0.35, "high": 0.35, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T11:13:25", "percent_change": 4.61538, "prev_day_close": 0.325000002980232}, {"option": "NXDR270617P00002500", "bid": 0.45, "bid_size": 429.0, "ask": 0.85, "ask_size": 184.0, "iv": 0.618, "open_interest": 0.0, "volume": 0.0, "delta": -0.5484, "gamma": 0.4128, "vega": 0.0062, "theta": -0.0009, "rho": -0.0069, "theo": 0.6878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "NXDR270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 775.0, "iv": 0.8676, "open_interest": 112.0, "volume": 150.0, "delta": 0.2118, "gamma": 0.1988, "vega": 0.0046, "theta": -0.0009, "rho": 0.0018, "theo": 0.1252, "change": -0.075, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T09:30:01", "percent_change": -42.8571, "prev_day_close": 0.175000000745058}, {"option": "NXDR270617P00005000", "bid": 2.5, "bid_size": 184.0, "ask": 3.5, "ask_size": 153.0, "iv": 0.9052, "open_interest": 0.0, "volume": 0.0, "delta": -0.8682, "gamma": 0.2492, "vega": 0.0032, "theta": -0.0006, "rho": -0.0079, "theo": 3.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "NXDR270617C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1900.0, "iv": 1.2311, "open_interest": 10.0, "volume": 0.0, "delta": 0.148, "gamma": 0.1347, "vega": 0.0036, "theta": -0.0009, "rho": 0.0012, "theo": 0.0906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-29T13:12:21", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "NXDR270617P00007500", "bid": 5.0, "bid_size": 102.0, "ask": 6.0, "ask_size": 82.0, "iv": 1.1951, "open_interest": 0.0, "volume": 0.0, "delta": -0.9541, "gamma": 0.1963, "vega": 0.0011, "theta": -0.0002, "rho": -0.0038, "theo": 5.4788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999980926514}], "symbol": "NXDR", "security_type": "stock", "exchange_id": 3, "current_price": 2.02, "price_change": 0.06, "price_change_percent": 3.0612, "bid": 1.97, "ask": 2.05, "bid_size": 1000, "ask_size": 600, "open": 1.98, "high": 2.05, "low": 1.932, "close": 2.02, "prev_day_close": 1.96, "volume": 3106607, "iv30": 66.021, "iv30_change": 0.628, "iv30_change_percent": 0.9603, "seqno": 10404780446, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "NXDR"}