{"timestamp": "2026-11-09 23:49:03", "data": {"options": [{"option": "NXDT261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 122.0, "volume": 0.0, "delta": 0.9256, "gamma": 0.174, "vega": 0.0009, "theta": -0.0052, "rho": 0.0008, "theo": 0.9666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-11-06T12:26:12", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "NXDT261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3173, "open_interest": 0.0, "volume": 0.0, "delta": -0.0779, "gamma": 0.1747, "vega": 0.0009, "theta": -0.0054, "rho": -0.0001, "theo": 0.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "NXDT261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.382, "open_interest": 545.0, "volume": 0.0, "delta": 0.0764, "gamma": 0.1736, "vega": 0.0008, "theta": -0.0051, "rho": 0.0001, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T15:40:42", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NXDT261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4465, "open_interest": 34.0, "volume": 1.0, "delta": -0.9342, "gamma": 0.1795, "vega": 0.0008, "theta": -0.0051, "rho": -0.0006, "theo": 1.5948, "change": -0.5, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T11:21:13", "percent_change": -27.7778, "prev_day_close": 1.80000001192093}, {"option": "NXDT261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.7435, "open_interest": 262.0, "volume": 0.0, "delta": 0.0296, "gamma": 0.0521, "vega": 0.0004, "theta": -0.0035, "rho": 0.0, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-10T09:49:15", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NXDT261120P00007500", "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": -0.98, "gamma": 0.0568, "vega": 0.0003, "theta": -0.0032, "rho": -0.0005, "theo": 4.0841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "NXDT261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9964, "open_interest": 458.0, "volume": 1.0, "delta": 0.9117, "gamma": 0.18, "vega": 0.0018, "theta": -0.002, "rho": 0.0021, "theo": 0.9964, "change": -0.1, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T09:34:27", "percent_change": -10.0, "prev_day_close": 1.0}, {"option": "NXDT261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0666, "open_interest": 0.0, "volume": 0.0, "delta": -0.1039, "gamma": 0.19, "vega": 0.002, "theta": -0.0022, "rho": -0.0004, "theo": 0.0525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NXDT261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3188, "open_interest": 5.0, "volume": 0.0, "delta": 0.127, "gamma": 0.2122, "vega": 0.0023, "theta": -0.0026, "rho": 0.0004, "theo": 0.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-29T14:23:21", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "NXDT261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9092, "open_interest": 5.0, "volume": 0.0, "delta": -0.8819, "gamma": 0.2096, "vega": 0.0023, "theta": -0.0024, "rho": -0.0046, "theo": 1.619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-11-02T12:44:51", "percent_change": 0.0, "prev_day_close": 1.62500005960464}, {"option": "NXDT261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7074, "open_interest": 0.0, "volume": 0.0, "delta": 0.0615, "gamma": 0.0808, "vega": 0.0013, "theta": -0.0022, "rho": 0.0002, "theo": 0.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "NXDT261218P00007500", "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": -0.9535, "gamma": 0.0941, "vega": 0.0011, "theta": -0.0022, "rho": -0.0034, "theo": 4.0917, "change": 0.0, "open": 0.0, "high": 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": "NXDT261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6322, "open_interest": 0.0, "volume": 0.0, "delta": 0.0428, "gamma": 0.0497, "vega": 0.001, "theta": -0.002, "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": 0.025000000372529}, {"option": "NXDT261218P00010000", "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": -0.9782, "gamma": 0.0636, "vega": 0.0006, "theta": -0.002, "rho": -0.002, "theo": 6.5836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "NXDT270219C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6772, "open_interest": 170.0, "volume": 0.0, "delta": 0.8096, "gamma": 0.1718, "vega": 0.0046, "theta": -0.0021, "rho": 0.0035, "theo": 1.1044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-11-04T10:26:14", "percent_change": 0.0, "prev_day_close": 1.00000002421439}, {"option": "NXDT270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9669, "open_interest": 2.0, "volume": 0.0, "delta": -0.1942, "gamma": 0.1671, "vega": 0.0049, "theta": -0.0022, "rho": -0.0025, "theo": 0.2265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-03T14:54:29", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "NXDT270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6777, "open_interest": 2606.0, "volume": 0.0, "delta": 0.2227, "gamma": 0.2176, "vega": 0.0053, "theta": -0.002, "rho": 0.0016, "theo": 0.1428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-10-21T14:31:30", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NXDT270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7588, "open_interest": 11.0, "volume": 0.0, "delta": -0.77, "gamma": 0.2148, "vega": 0.0052, "theta": -0.0017, "rho": -0.0124, "theo": 1.7528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-05T10:17:08", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "NXDT270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2526, "open_interest": 262.0, "volume": 0.0, "delta": 0.1179, "gamma": 0.1066, "vega": 0.0035, "theta": -0.0017, "rho": 0.0008, "theo": 0.0832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-10-21T14:31:30", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NXDT270219P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9714, "open_interest": 0.0, "volume": 0.0, "delta": -0.8778, "gamma": 0.1102, "vega": 0.0034, "theta": -0.0012, "rho": -0.0134, "theo": 4.1688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "NXDT270521C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1533, "open_interest": 190.0, "volume": 0.0, "delta": 0.8601, "gamma": 0.142, "vega": 0.0065, "theta": -0.0012, "rho": 0.0084, "theo": 1.3211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-05T09:52:28", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "NXDT270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.25, "open_interest": 65.0, "volume": 0.0, "delta": -0.1898, "gamma": 0.1458, "vega": 0.0067, "theta": -0.0013, "rho": -0.0045, "theo": 0.2618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-03T15:01:43", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "NXDT270521C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5685, "open_interest": 0.0, "volume": 0.0, "delta": 0.304, "gamma": 0.2484, "vega": 0.0087, "theta": -0.0013, "rho": 0.0042, "theo": 0.2195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "NXDT270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7014, "open_interest": 0.0, "volume": 0.0, "delta": -0.7869, "gamma": 0.2707, "vega": 0.007, "theta": -0.0013, "rho": -0.01, "theo": 1.6649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75000005960464}, {"option": "NXDT270521C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8576, "open_interest": 0.0, "volume": 0.0, "delta": 0.1672, "gamma": 0.1319, "vega": 0.0062, "theta": -0.0012, "rho": 0.0023, "theo": 0.1295, "change": 0.0, "open": 0.0, "high": 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": "NXDT270521P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8739, "open_interest": 0.0, "volume": 0.0, "delta": -0.935, "gamma": 0.1732, "vega": 0.0028, "theta": -0.0011, "rho": -0.0069, "theo": 4.091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17500007152557}, {"option": "NXDT270521C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8652, "open_interest": 0.0, "volume": 0.0, "delta": 0.1224, "gamma": 0.091, "vega": 0.0049, "theta": -0.0012, "rho": 0.0016, "theo": 0.1002, "change": 0.0, "open": 0.0, "high": 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": "NXDT270521P00010000", "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": -0.9856, "gamma": 0.068, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 6.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}], "symbol": "NXDT", "security_type": "stock", "exchange_id": 3, "current_price": 3.42, "price_change": 0.04, "price_change_percent": 1.1834, "bid": 3.3, "ask": 3.45, "bid_size": 100, "ask_size": 200, "open": 3.39, "high": 3.46, "low": 3.31, "close": 3.42, "prev_day_close": 3.38, "volume": 132222, "iv30": 49.326, "iv30_change": -0.516, "iv30_change_percent": -1.0353, "seqno": 10406357900, "last_trade_time": "2026-11-09T15:59:54", "tick": "down"}, "symbol": "NXDT"}