{"timestamp": "2026-11-09 23:49:03", "data": {"options": [{"option": "NXE261120C00004000", "bid": 4.4, "bid_size": 958.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0074, "vega": 0.0002, "theta": -0.002, "rho": 0.0003, "theo": 4.7477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.23, "last_trade_time": "2026-11-06T14:18:56", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "NXE261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 112.0, "iv": 3.2649, "open_interest": 1.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0064, "vega": 0.0003, "theta": -0.0023, "rho": 0.0, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-10T11:04:43", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NXE261120C00005000", "bid": 3.4, "bid_size": 886.0, "ask": 3.9, "ask_size": 40.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0156, "vega": 0.0004, "theta": -0.0031, "rho": 0.0006, "theo": 3.7515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-09-28T14:18:48", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "NXE261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1054.0, "iv": 2.4628, "open_interest": 32.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0146, "vega": 0.0005, "theta": -0.0033, "rho": 0.0, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-07-23T10:32:44", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NXE261120C00006000", "bid": 2.4, "bid_size": 948.0, "ask": 2.85, "ask_size": 20.0, "iv": 0.0, "open_interest": 12.0, "volume": 8.0, "delta": 0.9726, "gamma": 0.0369, "vega": 0.0009, "theta": -0.0049, "rho": 0.0009, "theo": 2.7603, "change": 0.55, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T12:56:16", "percent_change": 25.5814, "prev_day_close": 2.14999997615814}, {"option": "NXE261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1784.0, "iv": 1.5692, "open_interest": 108.0, "volume": 0.0, "delta": -0.0284, "gamma": 0.0356, "vega": 0.001, "theta": -0.005, "rho": -0.0001, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:55:19", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NXE261120C00007000", "bid": 1.6, "bid_size": 499.0, "ask": 1.9, "ask_size": 37.0, "iv": 0.6627, "open_interest": 45.0, "volume": 2.0, "delta": 0.9303, "gamma": 0.0984, "vega": 0.002, "theta": -0.0081, "rho": 0.0013, "theo": 1.7841, "change": 0.47, "open": 1.72, "high": 1.72, "low": 1.72, "tick": "up", "last_trade_price": 1.72, "last_trade_time": "2026-11-09T14:01:41", "percent_change": 37.6, "prev_day_close": 1.25}, {"option": "NXE261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2016.0, "iv": 1.042, "open_interest": 774.0, "volume": 0.0, "delta": -0.0703, "gamma": 0.0967, "vega": 0.002, "theta": -0.0082, "rho": -0.0002, "theo": 0.0451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-05T11:24:04", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "NXE261120C00008000", "bid": 0.8, "bid_size": 580.0, "ask": 0.95, "ask_size": 199.0, "iv": 0.6946, "open_interest": 248.0, "volume": 10.0, "delta": 0.7874, "gamma": 0.2786, "vega": 0.0044, "theta": -0.0138, "rho": 0.0015, "theo": 0.871, "change": 0.315, "open": 0.7, "high": 0.91, "low": 0.7, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-11-09T15:59:39", "percent_change": 54.7826, "prev_day_close": 0.574999988079071}, {"option": "NXE261120P00008000", "bid": 0.05, "bid_size": 1774.0, "ask": 0.2, "ask_size": 2138.0, "iv": 0.6685, "open_interest": 1299.0, "volume": 146.0, "delta": -0.2124, "gamma": 0.2771, "vega": 0.0044, "theta": -0.0138, "rho": -0.0007, "theo": 0.1324, "change": -0.15, "open": 0.17, "high": 0.3, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T14:59:59", "percent_change": -50.0, "prev_day_close": 0.299999997019768}, {"option": "NXE261120C00009000", "bid": 0.25, "bid_size": 30.0, "ask": 0.3, "ask_size": 520.0, "iv": 0.638, "open_interest": 4116.0, "volume": 166.0, "delta": 0.4105, "gamma": 0.4217, "vega": 0.0059, "theta": -0.0165, "rho": 0.001, "theo": 0.2552, "change": 0.095, "open": 0.25, "high": 0.3, "low": 0.2, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T15:55:20", "percent_change": 54.2857, "prev_day_close": 0.175000004470348}, {"option": "NXE261120P00009000", "bid": 0.45, "bid_size": 754.0, "ask": 0.6, "ask_size": 857.0, "iv": 0.6189, "open_interest": 8456.0, "volume": 9.0, "delta": -0.5881, "gamma": 0.4204, "vega": 0.0059, "theta": -0.0165, "rho": -0.002, "theo": 0.5165, "change": -0.45, "open": 0.64, "high": 0.64, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:35:35", "percent_change": -47.3684, "prev_day_close": 0.949999988079071}, {"option": "NXE261120C00010000", "bid": 0.05, "bid_size": 53.0, "ask": 0.1, "ask_size": 119.0, "iv": 0.696, "open_interest": 1225.0, "volume": 75.0, "delta": 0.1457, "gamma": 0.2163, "vega": 0.0035, "theta": -0.0107, "rho": 0.0004, "theo": 0.0735, "change": 0.03, "open": 0.05, "high": 0.09, "low": 0.05, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T15:59:20", "percent_change": 60.0, "prev_day_close": 0.0500000007450581}, {"option": "NXE261120P00010000", "bid": 1.25, "bid_size": 79.0, "ask": 1.5, "ask_size": 713.0, "iv": 0.8019, "open_interest": 422.0, "volume": 0.0, "delta": -0.8522, "gamma": 0.2159, "vega": 0.0035, "theta": -0.0106, "rho": -0.0031, "theo": 1.3336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T10:56:02", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "NXE261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.7854, "open_interest": 5633.0, "volume": 1.0, "delta": 0.059, "gamma": 0.0952, "vega": 0.0018, "theta": -0.0062, "rho": 0.0002, "theo": 0.0286, "change": 0.06, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T12:33:34", "percent_change": 120.0, "prev_day_close": 0.0500000007450581}, {"option": "NXE261120P00011000", "bid": 2.2, "bid_size": 41.0, "ask": 2.6, "ask_size": 171.0, "iv": 1.2082, "open_interest": 73.0, "volume": 6.0, "delta": -0.9387, "gamma": 0.0952, "vega": 0.0018, "theta": -0.0059, "rho": -0.0036, "theo": 2.2872, "change": -0.375, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T09:31:09", "percent_change": -13.0435, "prev_day_close": 2.875}, {"option": "NXE261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.0114, "open_interest": 2651.0, "volume": 2.0, "delta": 0.0279, "gamma": 0.0458, "vega": 0.001, "theta": -0.0036, "rho": 0.0001, "theo": 0.0135, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T12:01:38", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "NXE261120P00012000", "bid": 3.1, "bid_size": 125.0, "ask": 3.7, "ask_size": 297.0, "iv": 1.4979, "open_interest": 76.0, "volume": 43.0, "delta": -0.97, "gamma": 0.0461, "vega": 0.001, "theta": -0.0033, "rho": -0.0035, "theo": 3.2707, "change": -0.3, "open": 3.53, "high": 3.55, "low": 3.4, "tick": "no_change", "last_trade_price": 3.55, "last_trade_time": "2026-11-09T10:15:42", "percent_change": -7.79221, "prev_day_close": 3.84999990463257}, {"option": "NXE261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.2099, "open_interest": 846.0, "volume": 1.0, "delta": 0.0147, "gamma": 0.0241, "vega": 0.0006, "theta": -0.0022, "rho": 0.0, "theo": 0.0072, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:58:59", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "NXE261120P00013000", "bid": 4.1, "bid_size": 65.0, "ask": 4.6, "ask_size": 77.0, "iv": 1.5731, "open_interest": 0.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.0249, "vega": 0.0006, "theta": -0.0018, "rho": -0.003, "theo": 4.2632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-10-21T14:09:15", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "NXE261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.3876, "open_interest": 327.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0137, "vega": 0.0003, "theta": -0.0014, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-09T10:35:42", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NXE261120P00014000", "bid": 5.1, "bid_size": 55.0, "ask": 5.7, "ask_size": 72.0, "iv": 1.9729, "open_interest": 0.0, "volume": 0.0, "delta": -0.9905, "gamma": 0.0147, "vega": 0.0004, "theta": -0.001, "rho": -0.0024, "theo": 5.2593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-10-21T14:09:48", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "NXE261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.5486, "open_interest": 317.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0082, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:06:35", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NXE261120P00015000", "bid": 6.1, "bid_size": 67.0, "ask": 6.7, "ask_size": 75.0, "iv": 2.174, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0094, "vega": 0.0002, "theta": -0.0004, "rho": -0.0018, "theo": 6.2572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.45, "last_trade_time": "2026-10-21T14:10:22", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "NXE261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 310.0, "iv": 2.2743, "open_interest": 70.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0052, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T11:13:29", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NXE261120P00016000", "bid": 7.1, "bid_size": 73.0, "ask": 7.7, "ask_size": 72.0, "iv": 2.3572, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0066, "vega": 0.0001, "theta": 0.0, "rho": -0.0012, "theo": 7.2559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.45, "last_trade_time": "2026-10-21T14:11:08", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "NXE261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 545.0, "iv": 2.4362, "open_interest": 47.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0034, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-11T13:44:16", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NXE261120P00017000", "bid": 8.1, "bid_size": 79.0, "ask": 8.7, "ask_size": 72.0, "iv": 2.5256, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0045, "vega": 0.0001, "theta": 0.0, "rho": -0.0006, "theo": 8.2553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.45, "last_trade_time": "2026-10-21T14:12:13", "percent_change": 0.0, "prev_day_close": 8.85000038146973}, {"option": "NXE261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 365.0, "iv": 2.5857, "open_interest": 493.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0022, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-12T14:54:20", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NXE261120P00018000", "bid": 9.1, "bid_size": 67.0, "ask": 9.7, "ask_size": 72.0, "iv": 2.6811, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0024, "vega": 0.0, "theta": 0.0, "rho": -0.0001, "theo": 9.2551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.4, "last_trade_time": "2026-10-21T14:13:34", "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "NXE261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 375.0, "iv": 2.7246, "open_interest": 121.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0016, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-22T14:09:03", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NXE261120P00019000", "bid": 10.1, "bid_size": 69.0, "ask": 10.7, "ask_size": 72.0, "iv": 2.826, "open_interest": 1.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0009, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.4, "last_trade_time": "2026-10-21T14:15:50", "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "NXE261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 728.0, "iv": 2.8542, "open_interest": 396.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0011, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-07-10T10:32:20", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NXE261120P00020000", "bid": 11.1, "bid_size": 63.0, "ask": 11.7, "ask_size": 72.0, "iv": 2.9614, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.4, "last_trade_time": "2026-10-21T14:16:40", "percent_change": 0.0, "prev_day_close": 11.8500003814697}, {"option": "NXE261218C00001000", "bid": 7.4, "bid_size": 260.0, "ask": 8.0, "ask_size": 282.0, "iv": 0.0, "open_interest": 7.0, "volume": 4.0, "delta": 0.998, "gamma": 0.0016, "vega": 0.0001, "theta": -0.001, "rho": 0.0001, "theo": 7.7664, "change": 0.25, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-11-09T09:46:36", "percent_change": 3.44828, "prev_day_close": 7.25}, {"option": "NXE261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 80.0, "iv": 3.3442, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0012, "vega": 0.0003, "theta": -0.0011, "rho": 0.0, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 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": "NXE261218C00002000", "bid": 6.4, "bid_size": 83.0, "ask": 7.1, "ask_size": 129.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0043, "vega": 0.0004, "theta": -0.0013, "rho": 0.0005, "theo": 6.7695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "NXE261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 370.0, "iv": 2.5552, "open_interest": 0.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0032, "vega": 0.0006, "theta": -0.0015, "rho": -0.0001, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 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": "NXE261218C00003000", "bid": 5.4, "bid_size": 123.0, "ask": 6.1, "ask_size": 128.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.008, "vega": 0.0007, "theta": -0.0017, "rho": 0.001, "theo": 5.775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "NXE261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1047.0, "iv": 2.0433, "open_interest": 0.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0068, "vega": 0.0009, "theta": -0.0019, "rho": -0.0001, "theo": 0.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NXE261218C00004000", "bid": 4.4, "bid_size": 126.0, "ask": 5.1, "ask_size": 132.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0152, "vega": 0.0013, "theta": -0.0023, "rho": 0.0017, "theo": 4.7847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "NXE261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 756.0, "iv": 1.543, "open_interest": 0.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0136, "vega": 0.0015, "theta": -0.0024, "rho": -0.0002, "theo": 0.0349, "change": 0.0, "open": 0.0, "high": 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": "NXE261218C00005000", "bid": 3.4, "bid_size": 161.0, "ask": 3.9, "ask_size": 87.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9622, "gamma": 0.0286, "vega": 0.0022, "theta": -0.003, "rho": 0.0026, "theo": 3.802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "NXE261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1123.0, "iv": 1.157, "open_interest": 2.0, "volume": 0.0, "delta": -0.0381, "gamma": 0.0269, "vega": 0.0024, "theta": -0.0032, "rho": -0.0004, "theo": 0.0525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-24T14:29:24", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NXE261218C00006000", "bid": 2.5, "bid_size": 172.0, "ask": 2.9, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9292, "gamma": 0.056, "vega": 0.0038, "theta": -0.0041, "rho": 0.0035, "theo": 2.8351, "change": 0.0, "open": 0.0, "high": 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": "NXE261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1126.0, "iv": 0.7612, "open_interest": 27.0, "volume": 0.0, "delta": -0.0703, "gamma": 0.054, "vega": 0.0039, "theta": -0.0042, "rho": -0.0008, "theo": 0.0854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T11:06:08", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "NXE261218C00007000", "bid": 1.7, "bid_size": 960.0, "ask": 2.0, "ask_size": 400.0, "iv": 0.6041, "open_interest": 55.0, "volume": 50.0, "delta": 0.8599, "gamma": 0.1112, "vega": 0.0063, "theta": -0.0056, "rho": 0.0044, "theo": 1.9062, "change": 0.22, "open": 1.62, "high": 1.62, "low": 1.62, "tick": "no_change", "last_trade_price": 1.62, "last_trade_time": "2026-11-09T10:59:44", "percent_change": 15.7143, "prev_day_close": 1.39999997615814}, {"option": "NXE261218P00007000", "bid": 0.05, "bid_size": 39.0, "ask": 0.15, "ask_size": 933.0, "iv": 0.6512, "open_interest": 157.0, "volume": 21.0, "delta": -0.1383, "gamma": 0.1091, "vega": 0.0063, "theta": -0.0056, "rho": -0.0015, "theo": 0.1558, "change": -0.05, "open": 0.17, "high": 0.17, "low": 0.1, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T13:09:49", "percent_change": -25.0, "prev_day_close": 0.200000002980232}, {"option": "NXE261218C00008000", "bid": 1.05, "bid_size": 380.0, "ask": 1.2, "ask_size": 564.0, "iv": 0.6297, "open_interest": 32.0, "volume": 1.0, "delta": 0.7121, "gamma": 0.2028, "vega": 0.0097, "theta": -0.0073, "rho": 0.0046, "theo": 1.0814, "change": 0.18, "open": 0.98, "high": 0.98, "low": 0.98, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-11-09T10:24:40", "percent_change": 22.5, "prev_day_close": 0.800000011920929}, {"option": "NXE261218P00008000", "bid": 0.25, "bid_size": 1.0, "ask": 0.45, "ask_size": 2879.0, "iv": 0.6063, "open_interest": 2557.0, "volume": 48.0, "delta": -0.2845, "gamma": 0.2009, "vega": 0.0097, "theta": -0.0073, "rho": -0.0031, "theo": 0.3292, "change": -0.15, "open": 0.39, "high": 0.39, "low": 0.31, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:12:04", "percent_change": -30.0, "prev_day_close": 0.5}, {"option": "NXE261218C00009000", "bid": 0.5, "bid_size": 899.0, "ask": 0.6, "ask_size": 23.0, "iv": 0.5775, "open_interest": 2434.0, "volume": 148.0, "delta": 0.4715, "gamma": 0.2561, "vega": 0.0114, "theta": -0.0079, "rho": 0.0035, "theo": 0.5062, "change": 0.155, "open": 0.5, "high": 0.57, "low": 0.45, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-09T15:12:04", "percent_change": 41.3333, "prev_day_close": 0.375}, {"option": "NXE261218P00009000", "bid": 0.7, "bid_size": 380.0, "ask": 0.85, "ask_size": 1156.0, "iv": 0.5601, "open_interest": 716.0, "volume": 45.0, "delta": -0.5237, "gamma": 0.2552, "vega": 0.0114, "theta": -0.0078, "rho": -0.0056, "theo": 0.751, "change": -0.405, "open": 0.85, "high": 0.85, "low": 0.72, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-09T15:25:18", "percent_change": -36.0, "prev_day_close": 1.125}, {"option": "NXE261218C00010000", "bid": 0.2, "bid_size": 119.0, "ask": 0.25, "ask_size": 17.0, "iv": 0.5522, "open_interest": 2254.0, "volume": 73.0, "delta": 0.2636, "gamma": 0.202, "vega": 0.0094, "theta": -0.0067, "rho": 0.0021, "theo": 0.2327, "change": 0.055, "open": 0.17, "high": 0.25, "low": 0.17, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T15:58:26", "percent_change": 31.4286, "prev_day_close": 0.175000004470348}, {"option": "NXE261218P00010000", "bid": 1.35, "bid_size": 670.0, "ask": 1.55, "ask_size": 1041.0, "iv": 0.5348, "open_interest": 939.0, "volume": 0.0, "delta": -0.7313, "gamma": 0.2022, "vega": 0.0094, "theta": -0.0066, "rho": -0.0076, "theo": 1.4736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.92, "last_trade_time": "2026-11-06T12:28:41", "percent_change": 0.0, "prev_day_close": 1.94999992847443}, {"option": "NXE261218C00011000", "bid": 0.05, "bid_size": 1046.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.5324, "open_interest": 251.0, "volume": 1.0, "delta": 0.1479, "gamma": 0.1317, "vega": 0.0066, "theta": -0.0051, "rho": 0.0012, "theo": 0.12, "change": 0.005, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T14:40:49", "percent_change": 6.66667, "prev_day_close": 0.0750000011175871}, {"option": "NXE261218P00011000", "bid": 2.25, "bid_size": 61.0, "ask": 2.55, "ask_size": 418.0, "iv": 0.669, "open_interest": 68.0, "volume": 0.0, "delta": -0.8474, "gamma": 0.1328, "vega": 0.0066, "theta": -0.0049, "rho": -0.0083, "theo": 2.3572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-05T10:57:17", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "NXE261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 715.0, "iv": 0.5353, "open_interest": 501.0, "volume": 100.0, "delta": 0.0882, "gamma": 0.0841, "vega": 0.0046, "theta": -0.0038, "rho": 0.0007, "theo": 0.0688, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:55:02", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "NXE261218P00012000", "bid": 3.2, "bid_size": 188.0, "ask": 3.6, "ask_size": 607.0, "iv": 0.8294, "open_interest": 148.0, "volume": 0.0, "delta": -0.9082, "gamma": 0.0859, "vega": 0.0046, "theta": -0.0035, "rho": -0.0082, "theo": 3.3029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-10-27T12:31:54", "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "NXE261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1306.0, "iv": 0.7278, "open_interest": 85.0, "volume": 0.0, "delta": 0.0557, "gamma": 0.0551, "vega": 0.0032, "theta": -0.0028, "rho": 0.0005, "theo": 0.0426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T11:19:16", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NXE261218P00013000", "bid": 4.1, "bid_size": 111.0, "ask": 4.7, "ask_size": 136.0, "iv": 0.9691, "open_interest": 0.0, "volume": 0.0, "delta": -0.9418, "gamma": 0.0573, "vega": 0.0032, "theta": -0.0025, "rho": -0.0076, "theo": 4.2743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-09-30T09:51:54", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "NXE261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 589.0, "iv": 0.8301, "open_interest": 133.0, "volume": 0.0, "delta": 0.0369, "gamma": 0.0372, "vega": 0.0023, "theta": -0.0021, "rho": 0.0003, "theo": 0.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-26T13:42:50", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NXE261218P00014000", "bid": 5.0, "bid_size": 142.0, "ask": 5.7, "ask_size": 51.0, "iv": 1.0025, "open_interest": 5.0, "volume": 0.0, "delta": -0.9619, "gamma": 0.0399, "vega": 0.0022, "theta": -0.0018, "rho": -0.0068, "theo": 5.2578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.61, "last_trade_time": "2026-09-18T13:26:08", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "NXE261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 0.8211, "open_interest": 200.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.0259, "vega": 0.0017, "theta": -0.0016, "rho": 0.0002, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T11:37:59", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NXE261218P00015000", "bid": 6.0, "bid_size": 140.0, "ask": 6.7, "ask_size": 58.0, "iv": 1.1107, "open_interest": 0.0, "volume": 0.0, "delta": -0.9748, "gamma": 0.0293, "vega": 0.0016, "theta": -0.0012, "rho": -0.0058, "theo": 6.2478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-10-21T14:17:54", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "NXE261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 271.0, "iv": 1.007, "open_interest": 62.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0186, "vega": 0.0013, "theta": -0.0013, "rho": 0.0001, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-11T14:39:02", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NXE261218P00016000", "bid": 7.0, "bid_size": 147.0, "ask": 7.7, "ask_size": 80.0, "iv": 1.2097, "open_interest": 0.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.0223, "vega": 0.001, "theta": -0.0008, "rho": -0.0046, "theo": 7.2416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-10-21T14:18:41", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "NXE261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 522.0, "iv": 1.0846, "open_interest": 8.0, "volume": 0.0, "delta": 0.0131, "gamma": 0.0136, "vega": 0.001, "theta": -0.001, "rho": 0.0001, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-14T14:41:40", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NXE261218P00017000", "bid": 8.0, "bid_size": 145.0, "ask": 8.7, "ask_size": 84.0, "iv": 1.3012, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0183, "vega": 0.0007, "theta": -0.0005, "rho": -0.0036, "theo": 8.2379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000038146973}, {"option": "NXE261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1137.0, "iv": 1.2416, "open_interest": 9.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0102, "vega": 0.0007, "theta": -0.0008, "rho": 0.0001, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-21T10:37:41", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NXE261218P00018000", "bid": 9.0, "bid_size": 146.0, "ask": 9.7, "ask_size": 83.0, "iv": 1.386, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0134, "vega": 0.0003, "theta": -0.0003, "rho": -0.0017, "theo": 9.236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.49, "last_trade_time": "2026-10-21T14:19:41", "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "NXE261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1051.0, "iv": 1.3114, "open_interest": 45.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0077, "vega": 0.0006, "theta": -0.0006, "rho": 0.0001, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-07-20T10:24:09", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NXE261218P00019000", "bid": 9.9, "bid_size": 151.0, "ask": 10.7, "ask_size": 83.0, "iv": 1.3319, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.008, "vega": 0.0002, "theta": 0.0, "rho": -0.001, "theo": 10.2351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.49, "last_trade_time": "2026-10-21T14:20:19", "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "NXE261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1394.0, "iv": 1.3767, "open_interest": 238.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.006, "vega": 0.0005, "theta": -0.0005, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-25T12:05:53", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NXE261218P00020000", "bid": 10.9, "bid_size": 145.0, "ask": 11.7, "ask_size": 77.0, "iv": 1.4037, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0031, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2026-10-21T14:21:15", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "NXE270115C00003000", "bid": 5.4, "bid_size": 945.0, "ask": 6.1, "ask_size": 540.0, "iv": 1.1685, "open_interest": 1373.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0074, "vega": 0.0009, "theta": -0.0005, "rho": 0.0018, "theo": 5.7545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-21T13:19:53", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "NXE270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3207.0, "iv": 1.753, "open_interest": 244.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0062, "vega": 0.0011, "theta": -0.001, "rho": -0.0002, "theo": 0.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-14T10:48:54", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NXE270115C00005000", "bid": 3.7, "bid_size": 49.0, "ask": 4.0, "ask_size": 1172.0, "iv": 0.9757, "open_interest": 3248.0, "volume": 0.0, "delta": 0.9556, "gamma": 0.0296, "vega": 0.0033, "theta": -0.0018, "rho": 0.0052, "theo": 3.7998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.22, "last_trade_time": "2026-10-22T10:41:00", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "NXE270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 257.0, "iv": 0.8097, "open_interest": 744.0, "volume": 0.0, "delta": -0.0422, "gamma": 0.0283, "vega": 0.0034, "theta": -0.0021, "rho": -0.0008, "theo": 0.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T10:48:36", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NXE270115C00006000", "bid": 2.6, "bid_size": 885.0, "ask": 3.1, "ask_size": 771.0, "iv": 0.7036, "open_interest": 16.0, "volume": 0.0, "delta": 0.9131, "gamma": 0.0579, "vega": 0.0058, "theta": -0.0028, "rho": 0.007, "theo": 2.8578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-28T10:22:02", "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "NXE270115P00006000", "bid": 0.05, "bid_size": 47.0, "ask": 0.15, "ask_size": 3034.0, "iv": 0.6902, "open_interest": 5760.0, "volume": 0.0, "delta": -0.0833, "gamma": 0.0568, "vega": 0.0058, "theta": -0.003, "rho": -0.0015, "theo": 0.1151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-03T11:23:44", "percent_change": 0.0, "prev_day_close": 0.12500000372529}, {"option": "NXE270115C00007000", "bid": 1.85, "bid_size": 1557.0, "ask": 2.1, "ask_size": 656.0, "iv": 0.6185, "open_interest": 1394.0, "volume": 3.0, "delta": 0.8309, "gamma": 0.1066, "vega": 0.0093, "theta": -0.0041, "rho": 0.0083, "theo": 1.9771, "change": 0.435, "open": 1.85, "high": 1.91, "low": 1.85, "tick": "up", "last_trade_price": 1.91, "last_trade_time": "2026-11-09T14:07:48", "percent_change": 29.4915, "prev_day_close": 1.47500002384186}, {"option": "NXE270115P00007000", "bid": 0.15, "bid_size": 1606.0, "ask": 0.3, "ask_size": 2316.0, "iv": 0.6168, "open_interest": 1534.0, "volume": 0.0, "delta": -0.1644, "gamma": 0.106, "vega": 0.0093, "theta": -0.0043, "rho": -0.0029, "theo": 0.2287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-05T15:54:30", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "NXE270115C00008000", "bid": 1.1, "bid_size": 2021.0, "ask": 1.35, "ask_size": 552.0, "iv": 0.5576, "open_interest": 179.0, "volume": 0.0, "delta": 0.6871, "gamma": 0.1667, "vega": 0.0132, "theta": -0.0054, "rho": 0.0083, "theo": 1.2278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T14:59:20", "percent_change": 0.0, "prev_day_close": 0.849999964237213}, {"option": "NXE270115P00008000", "bid": 0.4, "bid_size": 2143.0, "ask": 0.55, "ask_size": 1506.0, "iv": 0.5615, "open_interest": 4538.0, "volume": 3.0, "delta": -0.3079, "gamma": 0.167, "vega": 0.0132, "theta": -0.0055, "rho": -0.0053, "theo": 0.4726, "change": -0.215, "open": 0.46, "high": 0.46, "low": 0.46, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-09T11:07:52", "percent_change": -31.8519, "prev_day_close": 0.675000011920929}, {"option": "NXE270115C00009000", "bid": 0.6, "bid_size": 2410.0, "ask": 0.8, "ask_size": 722.0, "iv": 0.5407, "open_interest": 545.0, "volume": 10.0, "delta": 0.4978, "gamma": 0.1956, "vega": 0.0149, "theta": -0.0059, "rho": 0.0066, "theo": 0.6974, "change": 0.105, "open": 0.63, "high": 0.63, "low": 0.63, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-11-09T10:00:19", "percent_change": 20.0, "prev_day_close": 0.525000005960464}, {"option": "NXE270115P00009000", "bid": 0.85, "bid_size": 806.0, "ask": 1.05, "ask_size": 1284.0, "iv": 0.5485, "open_interest": 20122.0, "volume": 0.0, "delta": -0.498, "gamma": 0.197, "vega": 0.0149, "theta": -0.0059, "rho": -0.0084, "theo": 0.9358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-11-05T11:14:52", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "NXE270115C00010000", "bid": 0.35, "bid_size": 1025.0, "ask": 0.45, "ask_size": 272.0, "iv": 0.5561, "open_interest": 12281.0, "volume": 72.0, "delta": 0.3289, "gamma": 0.1739, "vega": 0.0135, "theta": -0.0055, "rho": 0.0046, "theo": 0.392, "change": 0.125, "open": 0.33, "high": 0.4, "low": 0.3, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:10:58", "percent_change": 45.4545, "prev_day_close": 0.275000005960464}, {"option": "NXE270115P00010000", "bid": 1.5, "bid_size": 755.0, "ask": 1.8, "ask_size": 1450.0, "iv": 0.5685, "open_interest": 8067.0, "volume": 6.0, "delta": -0.6686, "gamma": 0.1764, "vega": 0.0135, "theta": -0.0054, "rho": -0.0106, "theo": 1.6252, "change": -0.335, "open": 1.74, "high": 1.74, "low": 1.74, "tick": "no_change", "last_trade_price": 1.74, "last_trade_time": "2026-11-09T09:32:09", "percent_change": -16.1446, "prev_day_close": 2.07499998807907}, {"option": "NXE270115C00011000", "bid": 0.15, "bid_size": 2300.0, "ask": 0.3, "ask_size": 1650.0, "iv": 0.5707, "open_interest": 10277.0, "volume": 21.0, "delta": 0.2137, "gamma": 0.1336, "vega": 0.0109, "theta": -0.0046, "rho": 0.003, "theo": 0.2316, "change": 0.05, "open": 0.21, "high": 0.21, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T13:43:29", "percent_change": 33.3333, "prev_day_close": 0.150000002235174}, {"option": "NXE270115P00011000", "bid": 2.35, "bid_size": 71.0, "ask": 2.6, "ask_size": 1350.0, "iv": 0.5897, "open_interest": 619.0, "volume": 0.0, "delta": -0.786, "gamma": 0.1371, "vega": 0.0108, "theta": -0.0045, "rho": -0.0117, "theo": 2.4611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-04T11:34:10", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "NXE270115C00012000", "bid": 0.05, "bid_size": 2452.0, "ask": 0.2, "ask_size": 1656.0, "iv": 0.5828, "open_interest": 2414.0, "volume": 15.0, "delta": 0.142, "gamma": 0.0978, "vega": 0.0084, "theta": -0.0038, "rho": 0.002, "theo": 0.1455, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T10:43:39", "percent_change": -3.35276e-06, "prev_day_close": 0.100000003352761}, {"option": "NXE270115P00012000", "bid": 3.2, "bid_size": 241.0, "ask": 3.5, "ask_size": 451.0, "iv": 0.5788, "open_interest": 14.0, "volume": 0.0, "delta": -0.8601, "gamma": 0.102, "vega": 0.0082, "theta": -0.0036, "rho": -0.0119, "theo": 3.3727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-10-23T15:13:29", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "NXE270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2283.0, "iv": 0.6039, "open_interest": 650.0, "volume": 0.0, "delta": 0.0975, "gamma": 0.0712, "vega": 0.0065, "theta": -0.003, "rho": 0.0014, "theo": 0.0964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-22T13:09:40", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "NXE270115P00013000", "bid": 4.2, "bid_size": 40.0, "ask": 4.6, "ask_size": 363.0, "iv": 0.7491, "open_interest": 21.0, "volume": 0.0, "delta": -0.907, "gamma": 0.0762, "vega": 0.006, "theta": -0.0027, "rho": -0.011, "theo": 4.3226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-08-20T10:35:14", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "NXE270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2967.0, "iv": 0.686, "open_interest": 446.0, "volume": 0.0, "delta": 0.0692, "gamma": 0.0525, "vega": 0.005, "theta": -0.0024, "rho": 0.001, "theo": 0.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T15:27:06", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NXE270115P00014000", "bid": 5.0, "bid_size": 266.0, "ask": 5.7, "ask_size": 311.0, "iv": 0.7754, "open_interest": 3.0, "volume": 0.0, "delta": -0.9377, "gamma": 0.0582, "vega": 0.0044, "theta": -0.0021, "rho": -0.0098, "theo": 5.2929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.87, "last_trade_time": "2026-09-30T12:59:11", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "NXE270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 0.6258, "open_interest": 19619.0, "volume": 0.0, "delta": 0.0505, "gamma": 0.0393, "vega": 0.0039, "theta": -0.002, "rho": 0.0007, "theo": 0.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T15:27:06", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NXE270115P00015000", "bid": 6.0, "bid_size": 259.0, "ask": 6.7, "ask_size": 297.0, "iv": 0.8598, "open_interest": 0.0, "volume": 0.0, "delta": -0.9588, "gamma": 0.0454, "vega": 0.0031, "theta": -0.0016, "rho": -0.0081, "theo": 6.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-08-03T10:33:58", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "NXE270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 624.0, "iv": 0.7677, "open_interest": 167.0, "volume": 0.0, "delta": 0.0378, "gamma": 0.03, "vega": 0.0031, "theta": -0.0016, "rho": 0.0005, "theo": 0.0354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-24T15:22:23", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NXE270115P00016000", "bid": 7.0, "bid_size": 265.0, "ask": 7.7, "ask_size": 302.0, "iv": 0.9372, "open_interest": 0.0, "volume": 0.0, "delta": -0.9739, "gamma": 0.0368, "vega": 0.002, "theta": -0.0012, "rho": -0.0064, "theo": 7.2642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.45, "last_trade_time": "2026-10-21T14:22:07", "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "NXE270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 3062.0, "iv": 0.8895, "open_interest": 6506.0, "volume": 0.0, "delta": 0.0288, "gamma": 0.0232, "vega": 0.0025, "theta": -0.0013, "rho": 0.0004, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T10:17:10", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NXE270115P00017000", "bid": 8.0, "bid_size": 261.0, "ask": 8.7, "ask_size": 298.0, "iv": 1.0088, "open_interest": 0.0, "volume": 0.0, "delta": -0.9855, "gamma": 0.0305, "vega": 0.0013, "theta": -0.0008, "rho": -0.0047, "theo": 8.2582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.38, "last_trade_time": "2026-03-31T13:38:25", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "NXE270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 95.0, "iv": 0.8819, "open_interest": 104.0, "volume": 0.0, "delta": 0.0224, "gamma": 0.0182, "vega": 0.002, "theta": -0.0011, "rho": 0.0003, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T10:15:45", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NXE270115P00018000", "bid": 9.0, "bid_size": 261.0, "ask": 9.7, "ask_size": 297.0, "iv": 1.0756, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0246, "vega": 0.0006, "theta": -0.0003, "rho": -0.0009, "theo": 9.2551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "NXE270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 92.0, "iv": 0.9808, "open_interest": 9129.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0117, "vega": 0.0014, "theta": -0.0008, "rho": 0.0002, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T10:15:38", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NXE270115P00020000", "bid": 11.0, "bid_size": 260.0, "ask": 11.7, "ask_size": 296.0, "iv": 1.1966, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 11.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-10-21T14:22:36", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "NXE270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 633.0, "iv": 1.2592, "open_interest": 799.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.0046, "vega": 0.0006, "theta": -0.0004, "rho": 0.0001, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T10:15:38", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NXE270115P00025000", "bid": 16.0, "bid_size": 260.0, "ask": 16.7, "ask_size": 296.0, "iv": 1.4468, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 16.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.55, "last_trade_time": "2026-10-21T14:22:58", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "NXE270219C00003000", "bid": 5.4, "bid_size": 116.0, "ask": 6.1, "ask_size": 101.0, "iv": 0.9577, "open_interest": 0.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0083, "vega": 0.0013, "theta": 0.0, "rho": 0.003, "theo": 5.758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "NXE270219P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1334.0, "iv": 1.1691, "open_interest": 0.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0069, "vega": 0.0015, "theta": -0.0008, "rho": -0.0004, "theo": 0.0251, "change": 0.0, "open": 0.0, "high": 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": "NXE270219C00004000", "bid": 4.4, "bid_size": 132.0, "ask": 5.1, "ask_size": 114.0, "iv": 0.6894, "open_interest": 0.0, "volume": 0.0, "delta": 0.972, "gamma": 0.0166, "vega": 0.0027, "theta": -0.0006, "rho": 0.0054, "theo": 4.7813, "change": 0.0, "open": 0.0, "high": 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": "NXE270219P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 714.0, "iv": 0.8812, "open_interest": 1.0, "volume": 0.0, "delta": -0.026, "gamma": 0.015, "vega": 0.0028, "theta": -0.0012, "rho": -0.0007, "theo": 0.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T10:24:28", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NXE270219C00005000", "bid": 3.5, "bid_size": 221.0, "ask": 4.0, "ask_size": 11.0, "iv": 0.4798, "open_interest": 4.0, "volume": 0.0, "delta": 0.9443, "gamma": 0.0321, "vega": 0.0049, "theta": -0.0013, "rho": 0.0083, "theo": 3.8266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-10-16T10:03:18", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "NXE270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2496.0, "iv": 0.7195, "open_interest": 2.0, "volume": 0.0, "delta": -0.0517, "gamma": 0.0307, "vega": 0.0049, "theta": -0.0018, "rho": -0.0014, "theo": 0.0858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-06-23T09:56:10", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NXE270219C00006000", "bid": 2.7, "bid_size": 208.0, "ask": 3.1, "ask_size": 68.0, "iv": 0.6332, "open_interest": 9.0, "volume": 0.0, "delta": 0.8936, "gamma": 0.0594, "vega": 0.0082, "theta": -0.0022, "rho": 0.0108, "theo": 2.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.14, "last_trade_time": "2026-11-05T11:28:50", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "NXE270219P00006000", "bid": 0.05, "bid_size": 950.0, "ask": 0.2, "ask_size": 1601.0, "iv": 0.5982, "open_interest": 60.0, "volume": 0.0, "delta": -0.1007, "gamma": 0.0583, "vega": 0.0082, "theta": -0.0026, "rho": -0.0028, "theo": 0.1657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-09T14:24:26", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NXE270219C00007000", "bid": 1.95, "bid_size": 122.0, "ask": 2.25, "ask_size": 21.0, "iv": 0.6007, "open_interest": 4.0, "volume": 0.0, "delta": 0.8054, "gamma": 0.0991, "vega": 0.0125, "theta": -0.0033, "rho": 0.0123, "theo": 2.0839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-04T11:31:24", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "NXE270219P00007000", "bid": 0.15, "bid_size": 1908.0, "ask": 0.4, "ask_size": 1253.0, "iv": 0.5462, "open_interest": 430.0, "volume": 0.0, "delta": -0.1878, "gamma": 0.0988, "vega": 0.0124, "theta": -0.0035, "rho": -0.0051, "theo": 0.3256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T10:04:00", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "NXE270219C00008000", "bid": 1.3, "bid_size": 1026.0, "ask": 1.55, "ask_size": 308.0, "iv": 0.5702, "open_interest": 309.0, "volume": 0.0, "delta": 0.6737, "gamma": 0.139, "vega": 0.0165, "theta": -0.0042, "rho": 0.0119, "theo": 1.3944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-04T11:37:24", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "NXE270219P00008000", "bid": 0.45, "bid_size": 1142.0, "ask": 0.7, "ask_size": 843.0, "iv": 0.5208, "open_interest": 829.0, "volume": 0.0, "delta": -0.3197, "gamma": 0.1398, "vega": 0.0165, "theta": -0.0044, "rho": -0.0085, "theo": 0.6256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T10:31:08", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "NXE270219C00009000", "bid": 0.85, "bid_size": 1020.0, "ask": 1.05, "ask_size": 1205.0, "iv": 0.5717, "open_interest": 80.0, "volume": 0.0, "delta": 0.5191, "gamma": 0.1578, "vega": 0.0183, "theta": -0.0047, "rho": 0.01, "theo": 0.8908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-11-05T14:46:21", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "NXE270219P00009000", "bid": 1.0, "bid_size": 688.0, "ask": 1.2, "ask_size": 1163.0, "iv": 0.5326, "open_interest": 1121.0, "volume": 0.0, "delta": -0.4756, "gamma": 0.1597, "vega": 0.0183, "theta": -0.0047, "rho": -0.0123, "theo": 1.1124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-10-29T15:00:25", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "NXE270219C00010000", "bid": 0.5, "bid_size": 1217.0, "ask": 0.65, "ask_size": 1000.0, "iv": 0.5504, "open_interest": 243.0, "volume": 12.0, "delta": 0.3775, "gamma": 0.1495, "vega": 0.0175, "theta": -0.0046, "rho": 0.0076, "theo": 0.5634, "change": 0.105, "open": 0.5, "high": 0.54, "low": 0.5, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-09T13:25:04", "percent_change": 24.7059, "prev_day_close": 0.424999997019768}, {"option": "NXE270219P00010000", "bid": 1.65, "bid_size": 540.0, "ask": 1.85, "ask_size": 925.0, "iv": 0.5281, "open_interest": 429.0, "volume": 0.0, "delta": -0.6195, "gamma": 0.1528, "vega": 0.0174, "theta": -0.0045, "rho": -0.0154, "theo": 1.777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-04T10:56:55", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "NXE270219C00011000", "bid": 0.3, "bid_size": 56.0, "ask": 0.4, "ask_size": 20.0, "iv": 0.5652, "open_interest": 2659.0, "volume": 4.0, "delta": 0.2683, "gamma": 0.1267, "vega": 0.0152, "theta": -0.0041, "rho": 0.0055, "theo": 0.3625, "change": 0.08, "open": 0.35, "high": 0.35, "low": 0.33, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T13:18:36", "percent_change": 32.0, "prev_day_close": 0.250000007450581}, {"option": "NXE270219P00011000", "bid": 2.45, "bid_size": 189.0, "ask": 2.75, "ask_size": 1277.0, "iv": 0.5765, "open_interest": 622.0, "volume": 0.0, "delta": -0.7318, "gamma": 0.1312, "vega": 0.015, "theta": -0.0039, "rho": -0.0172, "theo": 2.5705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.01, "last_trade_time": "2026-10-30T09:47:37", "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "NXE270219C00012000", "bid": 0.15, "bid_size": 2128.0, "ask": 0.35, "ask_size": 2207.0, "iv": 0.5818, "open_interest": 286.0, "volume": 4.0, "delta": 0.1908, "gamma": 0.1015, "vega": 0.0126, "theta": -0.0035, "rho": 0.004, "theo": 0.2401, "change": 0.055, "open": 0.21, "high": 0.23, "low": 0.21, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T13:50:18", "percent_change": 31.4286, "prev_day_close": 0.175000004470348}, {"option": "NXE270219P00012000", "bid": 3.3, "bid_size": 385.0, "ask": 3.6, "ask_size": 661.0, "iv": 0.5784, "open_interest": 154.0, "volume": 43.0, "delta": -0.8127, "gamma": 0.1072, "vega": 0.0121, "theta": -0.0032, "rho": -0.0174, "theo": 3.4446, "change": -0.3, "open": 3.63, "high": 3.65, "low": 3.5, "tick": "no_change", "last_trade_price": 3.65, "last_trade_time": "2026-11-09T10:15:42", "percent_change": -7.59493, "prev_day_close": 3.94999992847443}, {"option": "NXE270219C00013000", "bid": 0.1, "bid_size": 1299.0, "ask": 0.2, "ask_size": 979.0, "iv": 0.5779, "open_interest": 298.0, "volume": 0.0, "delta": 0.1372, "gamma": 0.0794, "vega": 0.0102, "theta": -0.0029, "rho": 0.0029, "theo": 0.1639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T12:04:30", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "NXE270219P00013000", "bid": 4.2, "bid_size": 346.0, "ask": 4.5, "ask_size": 431.0, "iv": 0.5733, "open_interest": 80.0, "volume": 0.0, "delta": -0.8699, "gamma": 0.0861, "vega": 0.0095, "theta": -0.0025, "rho": -0.0169, "theo": 4.367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-10-14T15:25:54", "percent_change": 0.0, "prev_day_close": 4.94999980926514}, {"option": "NXE270219C00014000", "bid": 0.05, "bid_size": 1546.0, "ask": 0.15, "ask_size": 1115.0, "iv": 0.5904, "open_interest": 148.0, "volume": 0.0, "delta": 0.1003, "gamma": 0.0617, "vega": 0.0081, "theta": -0.0024, "rho": 0.0021, "theo": 0.1151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-13T15:06:20", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "NXE270219P00014000", "bid": 5.1, "bid_size": 75.0, "ask": 5.6, "ask_size": 162.0, "iv": 0.6514, "open_interest": 5.0, "volume": 0.0, "delta": -0.9105, "gamma": 0.0694, "vega": 0.0072, "theta": -0.0019, "rho": -0.0154, "theo": 5.3185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-08-19T11:27:25", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "NXE270219C00015000", "bid": 0.05, "bid_size": 45.0, "ask": 0.1, "ask_size": 376.0, "iv": 0.6146, "open_interest": 384.0, "volume": 2.0, "delta": 0.0745, "gamma": 0.0481, "vega": 0.0065, "theta": -0.0019, "rho": 0.0016, "theo": 0.0829, "change": -0.02, "open": 0.1, "high": 0.1, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T10:50:57", "percent_change": -20.0, "prev_day_close": 0.100000003352761}, {"option": "NXE270219P00015000", "bid": 6.1, "bid_size": 37.0, "ask": 6.7, "ask_size": 52.0, "iv": 0.78, "open_interest": 0.0, "volume": 0.0, "delta": -0.94, "gamma": 0.0565, "vega": 0.0051, "theta": -0.0014, "rho": -0.0128, "theo": 6.2883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.07, "last_trade_time": "2026-08-20T12:35:54", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "NXE270219C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 840.0, "iv": 0.6208, "open_interest": 94.0, "volume": 0.0, "delta": 0.0563, "gamma": 0.0377, "vega": 0.0052, "theta": -0.0016, "rho": 0.0012, "theo": 0.061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-25T14:46:22", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NXE270219P00016000", "bid": 7.0, "bid_size": 56.0, "ask": 7.7, "ask_size": 75.0, "iv": 0.7875, "open_interest": 0.0, "volume": 0.0, "delta": -0.962, "gamma": 0.0476, "vega": 0.0035, "theta": -0.0009, "rho": -0.0097, "theo": 7.2698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "NXE270219C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 210.0, "iv": 0.6689, "open_interest": 45.0, "volume": 0.0, "delta": 0.0432, "gamma": 0.0297, "vega": 0.0042, "theta": -0.0013, "rho": 0.0009, "theo": 0.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-08T12:38:32", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NXE270219P00017000", "bid": 8.0, "bid_size": 56.0, "ask": 8.7, "ask_size": 51.0, "iv": 0.8479, "open_interest": 0.0, "volume": 0.0, "delta": -0.9796, "gamma": 0.0417, "vega": 0.0022, "theta": -0.0005, "rho": -0.0066, "theo": 8.2596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "NXE270219C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 443.0, "iv": 0.7134, "open_interest": 2.0, "volume": 0.0, "delta": 0.0335, "gamma": 0.0237, "vega": 0.0034, "theta": -0.0011, "rho": 0.0007, "theo": 0.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-05T12:15:16", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NXE270219P00018000", "bid": 9.0, "bid_size": 56.0, "ask": 9.7, "ask_size": 51.0, "iv": 0.9042, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0298, "vega": 0.0009, "theta": -0.0003, "rho": -0.0016, "theo": 9.2552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "NXE270219C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 664.0, "iv": 0.7549, "open_interest": 40.0, "volume": 0.0, "delta": 0.0264, "gamma": 0.019, "vega": 0.0028, "theta": -0.0009, "rho": 0.0006, "theo": 0.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-23T11:51:26", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NXE270219P00019000", "bid": 10.0, "bid_size": 56.0, "ask": 10.7, "ask_size": 51.0, "iv": 0.957, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0078, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 10.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "NXE270319C00002000", "bid": 6.4, "bid_size": 116.0, "ask": 7.1, "ask_size": 101.0, "iv": 1.21, "open_interest": 0.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.005, "vega": 0.0008, "theta": 0.0, "rho": 0.0018, "theo": 6.7509, "change": 0.0, "open": 0.0, "high": 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": "NXE270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 607.0, "iv": 1.4058, "open_interest": 0.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0035, "vega": 0.0012, "theta": -0.0005, "rho": -0.0003, "theo": 0.022, "change": 0.0, "open": 0.0, "high": 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": "NXE270319C00003000", "bid": 5.4, "bid_size": 116.0, "ask": 6.1, "ask_size": 98.0, "iv": 0.8606, "open_interest": 0.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0098, "vega": 0.0019, "theta": -0.0003, "rho": 0.0042, "theo": 5.7674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "NXE270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 600.0, "iv": 1.0374, "open_interest": 0.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0082, "vega": 0.0022, "theta": -0.0008, "rho": -0.0006, "theo": 0.038, "change": 0.0, "open": 0.0, "high": 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": "NXE270319C00004000", "bid": 4.5, "bid_size": 166.0, "ask": 5.0, "ask_size": 34.0, "iv": 0.6157, "open_interest": 0.0, "volume": 0.0, "delta": 0.964, "gamma": 0.0186, "vega": 0.0037, "theta": -0.0008, "rho": 0.0073, "theo": 4.7999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "NXE270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 46.0, "iv": 0.7822, "open_interest": 2.0, "volume": 0.0, "delta": -0.0329, "gamma": 0.0169, "vega": 0.0038, "theta": -0.0012, "rho": -0.0012, "theo": 0.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T11:13:30", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NXE270319C00005000", "bid": 3.6, "bid_size": 202.0, "ask": 4.1, "ask_size": 53.0, "iv": 0.6991, "open_interest": 0.0, "volume": 0.0, "delta": 0.9323, "gamma": 0.0343, "vega": 0.0064, "theta": -0.0014, "rho": 0.0105, "theo": 3.8599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "NXE270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1541.0, "iv": 0.639, "open_interest": 0.0, "volume": 0.0, "delta": -0.0623, "gamma": 0.0327, "vega": 0.0064, "theta": -0.0017, "rho": -0.0022, "theo": 0.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "NXE270319C00006000", "bid": 2.8, "bid_size": 89.0, "ask": 3.2, "ask_size": 41.0, "iv": 0.6627, "open_interest": 6.0, "volume": 0.0, "delta": 0.8778, "gamma": 0.0595, "vega": 0.0102, "theta": -0.0022, "rho": 0.0133, "theo": 2.9702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.03, "last_trade_time": "2026-10-28T10:26:58", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "NXE270319P00006000", "bid": 0.05, "bid_size": 1634.0, "ask": 0.25, "ask_size": 618.0, "iv": 0.5612, "open_interest": 1.0, "volume": 0.0, "delta": -0.115, "gamma": 0.0584, "vega": 0.0101, "theta": -0.0024, "rho": -0.004, "theo": 0.2186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-15T09:30:45", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "NXE270319C00007000", "bid": 2.05, "bid_size": 160.0, "ask": 2.45, "ask_size": 236.0, "iv": 0.6329, "open_interest": 41.0, "volume": 0.0, "delta": 0.7898, "gamma": 0.093, "vega": 0.0147, "theta": -0.003, "rho": 0.0148, "theo": 2.1711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.16, "last_trade_time": "2026-10-13T14:18:29", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "NXE270319P00007000", "bid": 0.3, "bid_size": 123.0, "ask": 0.55, "ask_size": 2086.0, "iv": 0.5922, "open_interest": 144.0, "volume": 0.0, "delta": -0.202, "gamma": 0.0927, "vega": 0.0147, "theta": -0.0032, "rho": -0.007, "theo": 0.407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T14:17:37", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "NXE270319C00008000", "bid": 1.4, "bid_size": 1964.0, "ask": 1.7, "ask_size": 784.0, "iv": 0.5707, "open_interest": 103.0, "volume": 0.0, "delta": 0.6679, "gamma": 0.1239, "vega": 0.0186, "theta": -0.0038, "rho": 0.0144, "theo": 1.513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T10:44:30", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "NXE270319P00008000", "bid": 0.65, "bid_size": 877.0, "ask": 0.85, "ask_size": 1850.0, "iv": 0.5585, "open_interest": 210.0, "volume": 0.0, "delta": -0.324, "gamma": 0.1248, "vega": 0.0187, "theta": -0.0039, "rho": -0.0111, "theo": 0.7358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-11-05T09:30:14", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "NXE270319C00009000", "bid": 1.0, "bid_size": 1787.0, "ask": 1.2, "ask_size": 1173.0, "iv": 0.5781, "open_interest": 4098.0, "volume": 1003.0, "delta": 0.5314, "gamma": 0.1386, "vega": 0.0205, "theta": -0.0042, "rho": 0.0124, "theo": 1.0256, "change": 0.275, "open": 1.03, "high": 1.1, "low": 1.03, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T15:06:54", "percent_change": 33.3333, "prev_day_close": 0.824999988079071}, {"option": "NXE270319P00009000", "bid": 1.15, "bid_size": 44.0, "ask": 1.35, "ask_size": 1294.0, "iv": 0.5486, "open_interest": 31.0, "volume": 0.0, "delta": -0.4621, "gamma": 0.1407, "vega": 0.0206, "theta": -0.0042, "rho": -0.0154, "theo": 1.2361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-26T11:23:04", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "NXE270319C00010000", "bid": 0.65, "bid_size": 1160.0, "ask": 0.8, "ask_size": 916.0, "iv": 0.5615, "open_interest": 297.0, "volume": 0.0, "delta": 0.406, "gamma": 0.1344, "vega": 0.0201, "theta": -0.0042, "rho": 0.0099, "theo": 0.6938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-11-06T14:30:24", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NXE270319P00010000", "bid": 1.65, "bid_size": 893.0, "ask": 2.0, "ask_size": 661.0, "iv": 0.5112, "open_interest": 26.0, "volume": 0.0, "delta": -0.59, "gamma": 0.1379, "vega": 0.02, "theta": -0.0041, "rho": -0.0191, "theo": 1.8942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.26, "last_trade_time": "2026-10-23T14:53:32", "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "NXE270319C00011000", "bid": 0.4, "bid_size": 132.0, "ask": 0.55, "ask_size": 17.0, "iv": 0.5561, "open_interest": 218.0, "volume": 0.0, "delta": 0.3051, "gamma": 0.1191, "vega": 0.0182, "theta": -0.0038, "rho": 0.0077, "theo": 0.4767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-04T14:55:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NXE270319P00011000", "bid": 2.35, "bid_size": 530.0, "ask": 2.85, "ask_size": 404.0, "iv": 0.5177, "open_interest": 2.0, "volume": 0.0, "delta": -0.6942, "gamma": 0.124, "vega": 0.018, "theta": -0.0037, "rho": -0.0214, "theo": 2.6693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-09-30T11:41:56", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "NXE270319C00012000", "bid": 0.25, "bid_size": 2006.0, "ask": 0.4, "ask_size": 1038.0, "iv": 0.5648, "open_interest": 26.0, "volume": 0.0, "delta": 0.2292, "gamma": 0.1005, "vega": 0.0158, "theta": -0.0034, "rho": 0.0058, "theo": 0.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-06T09:47:56", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "NXE270319P00012000", "bid": 3.4, "bid_size": 22.0, "ask": 3.7, "ask_size": 293.0, "iv": 0.5893, "open_interest": 4.0, "volume": 0.0, "delta": -0.7738, "gamma": 0.1066, "vega": 0.0153, "theta": -0.0032, "rho": -0.0224, "theo": 3.5221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.61, "last_trade_time": "2026-10-16T10:29:42", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "NXE270319C00013000", "bid": 0.2, "bid_size": 2.0, "ask": 0.3, "ask_size": 1611.0, "iv": 0.5931, "open_interest": 134.0, "volume": 1.0, "delta": 0.1734, "gamma": 0.0829, "vega": 0.0133, "theta": -0.003, "rho": 0.0045, "theo": 0.2409, "change": 0.0, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T11:47:20", "percent_change": -1.49012e-06, "prev_day_close": 0.200000002980232}, {"option": "NXE270319P00013000", "bid": 4.2, "bid_size": 153.0, "ask": 4.6, "ask_size": 293.0, "iv": 0.5655, "open_interest": 0.0, "volume": 0.0, "delta": -0.8335, "gamma": 0.0901, "vega": 0.0126, "theta": -0.0027, "rho": -0.022, "theo": 4.4251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999980926514}, {"option": "NXE270319C00014000", "bid": 0.1, "bid_size": 2154.0, "ask": 0.2, "ask_size": 367.0, "iv": 0.5757, "open_interest": 5.0, "volume": 1.0, "delta": 0.1327, "gamma": 0.0676, "vega": 0.0112, "theta": -0.0025, "rho": 0.0034, "theo": 0.1771, "change": 0.025, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T11:23:45", "percent_change": 20.0, "prev_day_close": 0.12500000372529}, {"option": "NXE270319P00014000", "bid": 5.2, "bid_size": 38.0, "ask": 5.6, "ask_size": 111.0, "iv": 0.6388, "open_interest": 0.0, "volume": 0.0, "delta": -0.8784, "gamma": 0.076, "vega": 0.01, "theta": -0.0022, "rho": -0.0206, "theo": 5.3604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "NXE270319C00015000", "bid": 0.05, "bid_size": 2145.0, "ask": 0.2, "ask_size": 2321.0, "iv": 0.607, "open_interest": 2.0, "volume": 0.0, "delta": 0.1028, "gamma": 0.0551, "vega": 0.0093, "theta": -0.0022, "rho": 0.0027, "theo": 0.1328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-14T10:44:56", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "NXE270319P00015000", "bid": 6.2, "bid_size": 35.0, "ask": 6.6, "ask_size": 116.0, "iv": 0.7054, "open_interest": 0.0, "volume": 0.0, "delta": -0.9126, "gamma": 0.0646, "vega": 0.0078, "theta": -0.0018, "rho": -0.0184, "theo": 6.3171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "NXE270319C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 25.0, "iv": 0.5922, "open_interest": 1.0, "volume": 0.0, "delta": 0.0806, "gamma": 0.045, "vega": 0.0078, "theta": -0.0018, "rho": 0.0021, "theo": 0.1013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-14T11:32:57", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NXE270319P00016000", "bid": 6.9, "bid_size": 72.0, "ask": 7.7, "ask_size": 82.0, "iv": 0.6484, "open_interest": 0.0, "volume": 0.0, "delta": -0.9392, "gamma": 0.0558, "vega": 0.0059, "theta": -0.0014, "rho": -0.0157, "theo": 7.2885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "NXE270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1641.0, "iv": 0.6368, "open_interest": 7.0, "volume": 0.0, "delta": 0.0639, "gamma": 0.0369, "vega": 0.0065, "theta": -0.0016, "rho": 0.0017, "theo": 0.0785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-14T09:56:41", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NXE270319P00017000", "bid": 7.9, "bid_size": 74.0, "ask": 8.7, "ask_size": 52.0, "iv": 0.7013, "open_interest": 0.0, "volume": 0.0, "delta": -0.9606, "gamma": 0.0488, "vega": 0.004, "theta": -0.0011, "rho": -0.0119, "theo": 8.2706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "NXE270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2370.0, "iv": 0.678, "open_interest": 47.0, "volume": 0.0, "delta": 0.0512, "gamma": 0.0304, "vega": 0.0055, "theta": -0.0013, "rho": 0.0013, "theo": 0.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-08T13:58:37", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NXE270319P00018000", "bid": 8.9, "bid_size": 73.0, "ask": 9.7, "ask_size": 67.0, "iv": 0.7508, "open_interest": 0.0, "volume": 0.0, "delta": -0.9778, "gamma": 0.0429, "vega": 0.0023, "theta": -0.0008, "rho": -0.0074, "theo": 9.2601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "NXE270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 24.0, "iv": 0.6681, "open_interest": 0.0, "volume": 0.0, "delta": 0.0415, "gamma": 0.0252, "vega": 0.0046, "theta": -0.0011, "rho": 0.0011, "theo": 0.049, "change": 0.0, "open": 0.0, "high": 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": "NXE270319P00019000", "bid": 9.9, "bid_size": 73.0, "ask": 10.7, "ask_size": 51.0, "iv": 0.7975, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0305, "vega": 0.0012, "theta": -0.0005, "rho": -0.0032, "theo": 10.2553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "NXE270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 53.0, "iv": 0.7024, "open_interest": 1.0, "volume": 0.0, "delta": 0.0339, "gamma": 0.021, "vega": 0.0039, "theta": -0.001, "rho": 0.0009, "theo": 0.0394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-23T09:30:01", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NXE270319P00020000", "bid": 10.9, "bid_size": 82.0, "ask": 11.7, "ask_size": 83.0, "iv": 0.8415, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0106, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 11.255, "change": 0.0, "open": 0.0, "high": 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": "NXE270521C00001000", "bid": 7.4, "bid_size": 304.0, "ask": 8.1, "ask_size": 154.0, "iv": 1.3917, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0021, "vega": 0.0007, "theta": 0.0, "rho": 0.0017, "theo": 7.7548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "NXE270521P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 847.0, "iv": 1.715, "open_interest": 0.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0015, "vega": 0.0009, "theta": -0.0003, "rho": -0.0003, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 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": "NXE270521C00002000", "bid": 6.4, "bid_size": 311.0, "ask": 7.1, "ask_size": 137.0, "iv": 0.8629, "open_interest": 0.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.005, "vega": 0.0018, "theta": 0.0, "rho": 0.0053, "theo": 6.7767, "change": 0.0, "open": 0.0, "high": 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": "NXE270521P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 850.0, "iv": 1.1612, "open_interest": 0.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0043, "vega": 0.0019, "theta": -0.0005, "rho": -0.0007, "theo": 0.0351, "change": 0.0, "open": 0.0, "high": 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": "NXE270521C00003000", "bid": 5.4, "bid_size": 313.0, "ask": 6.2, "ask_size": 157.0, "iv": 0.8435, "open_interest": 0.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0102, "vega": 0.0034, "theta": -0.0001, "rho": 0.0103, "theo": 5.8133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "NXE270521P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 441.0, "iv": 0.8587, "open_interest": 0.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0094, "vega": 0.0034, "theta": -0.0008, "rho": -0.0013, "theo": 0.0585, "change": 0.0, "open": 0.0, "high": 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": "NXE270521C00004000", "bid": 4.5, "bid_size": 331.0, "ask": 5.1, "ask_size": 160.0, "iv": 0.5853, "open_interest": 0.0, "volume": 0.0, "delta": 0.9519, "gamma": 0.0191, "vega": 0.0058, "theta": -0.0005, "rho": 0.0158, "theo": 4.8724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "NXE270521P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2413.0, "iv": 0.7059, "open_interest": 0.0, "volume": 0.0, "delta": -0.0418, "gamma": 0.0186, "vega": 0.0057, "theta": -0.0011, "rho": -0.0023, "theo": 0.0995, "change": 0.0, "open": 0.0, "high": 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": "NXE270521C00005000", "bid": 3.7, "bid_size": 723.0, "ask": 4.2, "ask_size": 294.0, "iv": 0.6408, "open_interest": 2.0, "volume": 20.0, "delta": 0.917, "gamma": 0.0339, "vega": 0.0091, "theta": -0.0011, "rho": 0.0204, "theo": 3.9685, "change": 0.45, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T10:20:55", "percent_change": 13.0435, "prev_day_close": 3.45000004768372}, {"option": "NXE270521P00005000", "bid": 0.05, "bid_size": 2021.0, "ask": 0.2, "ask_size": 1438.0, "iv": 0.6035, "open_interest": 0.0, "volume": 0.0, "delta": -0.0758, "gamma": 0.0339, "vega": 0.0091, "theta": -0.0015, "rho": -0.0041, "theo": 0.1743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "NXE270521C00006000", "bid": 2.95, "bid_size": 469.0, "ask": 3.3, "ask_size": 274.0, "iv": 0.5994, "open_interest": 0.0, "volume": 0.0, "delta": 0.8606, "gamma": 0.0555, "vega": 0.0136, "theta": -0.0017, "rho": 0.023, "theo": 3.1272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "NXE270521P00006000", "bid": 0.25, "bid_size": 454.0, "ask": 0.35, "ask_size": 1133.0, "iv": 0.5934, "open_interest": 2.0, "volume": 5.0, "delta": -0.1324, "gamma": 0.0561, "vega": 0.0136, "theta": -0.0021, "rho": -0.007, "theo": 0.3103, "change": -0.075, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T09:50:26", "percent_change": -20.0, "prev_day_close": 0.375}, {"option": "NXE270521C00007000", "bid": 2.25, "bid_size": 1182.0, "ask": 2.6, "ask_size": 848.0, "iv": 0.5857, "open_interest": 395.0, "volume": 6.0, "delta": 0.7778, "gamma": 0.0806, "vega": 0.0185, "theta": -0.0024, "rho": 0.0233, "theo": 2.3848, "change": 0.42, "open": 2.32, "high": 2.38, "low": 2.32, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-11-09T11:20:06", "percent_change": 21.5385, "prev_day_close": 1.95000004768372}, {"option": "NXE270521P00007000", "bid": 0.5, "bid_size": 142.0, "ask": 0.6, "ask_size": 927.0, "iv": 0.5662, "open_interest": 95.0, "volume": 12.0, "delta": -0.2163, "gamma": 0.082, "vega": 0.0186, "theta": -0.0027, "rho": -0.0112, "theo": 0.546, "change": -0.15, "open": 0.58, "high": 0.58, "low": 0.55, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T14:27:06", "percent_change": -21.4286, "prev_day_close": 0.700000017881394}, {"option": "NXE270521C00008000", "bid": 1.7, "bid_size": 1329.0, "ask": 1.95, "ask_size": 813.0, "iv": 0.5679, "open_interest": 91.0, "volume": 56.0, "delta": 0.6735, "gamma": 0.1019, "vega": 0.0226, "theta": -0.003, "rho": 0.0218, "theo": 1.7743, "change": 0.365, "open": 1.87, "high": 1.87, "low": 1.74, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-11-09T11:20:06", "percent_change": 26.5455, "prev_day_close": 1.375}, {"option": "NXE270521P00008000", "bid": 0.85, "bid_size": 596.0, "ask": 1.05, "ask_size": 2474.0, "iv": 0.5606, "open_interest": 2481.0, "volume": 0.0, "delta": -0.3229, "gamma": 0.1044, "vega": 0.0227, "theta": -0.0032, "rho": -0.0165, "theo": 0.9157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-05T13:40:37", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "NXE270521C00009000", "bid": 1.2, "bid_size": 1422.0, "ask": 1.45, "ask_size": 753.0, "iv": 0.5479, "open_interest": 144.0, "volume": 0.0, "delta": 0.5621, "gamma": 0.1131, "vega": 0.0248, "theta": -0.0033, "rho": 0.0191, "theo": 1.3052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T15:09:21", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "NXE270521P00009000", "bid": 1.35, "bid_size": 374.0, "ask": 1.5, "ask_size": 859.0, "iv": 0.5378, "open_interest": 237.0, "volume": 1.0, "delta": -0.4377, "gamma": 0.117, "vega": 0.0248, "theta": -0.0034, "rho": -0.0218, "theo": 1.4301, "change": -0.2, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T12:37:01", "percent_change": -11.7647, "prev_day_close": 1.69999998807907}, {"option": "NXE270521C00010000", "bid": 0.9, "bid_size": 995.0, "ask": 1.15, "ask_size": 2451.0, "iv": 0.5676, "open_interest": 2952.0, "volume": 11.0, "delta": 0.4578, "gamma": 0.1136, "vega": 0.025, "theta": -0.0034, "rho": 0.0161, "theo": 0.961, "change": 0.2, "open": 0.9, "high": 1.0, "low": 0.9, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T14:39:42", "percent_change": 25.0, "prev_day_close": 0.799999982118606}, {"option": "NXE270521P00010000", "bid": 1.85, "bid_size": 1228.0, "ask": 2.2, "ask_size": 1094.0, "iv": 0.5227, "open_interest": 321.0, "volume": 0.0, "delta": -0.5463, "gamma": 0.1192, "vega": 0.0249, "theta": -0.0034, "rho": -0.0261, "theo": 2.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.09, "last_trade_time": "2026-10-05T09:57:44", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "NXE270521C00011000", "bid": 0.65, "bid_size": 853.0, "ask": 0.8, "ask_size": 559.0, "iv": 0.553, "open_interest": 110.0, "volume": 0.0, "delta": 0.3683, "gamma": 0.1069, "vega": 0.0238, "theta": -0.0033, "rho": 0.0132, "theo": 0.7137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-05T10:19:30", "percent_change": 0.0, "prev_day_close": 0.549999982118607}, {"option": "NXE270521P00011000", "bid": 2.55, "bid_size": 805.0, "ask": 3.0, "ask_size": 801.0, "iv": 0.5302, "open_interest": 8.0, "volume": 0.0, "delta": -0.6408, "gamma": 0.1141, "vega": 0.0233, "theta": -0.0033, "rho": -0.0292, "theo": 2.8169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.27, "last_trade_time": "2026-11-06T11:02:31", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "NXE270521C00012000", "bid": 0.45, "bid_size": 1779.0, "ask": 0.6, "ask_size": 422.0, "iv": 0.5512, "open_interest": 26.0, "volume": 8.0, "delta": 0.2952, "gamma": 0.0965, "vega": 0.0219, "theta": -0.0031, "rho": 0.0107, "theo": 0.5364, "change": 0.065, "open": 0.49, "high": 0.49, "low": 0.49, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-11-09T13:58:41", "percent_change": 15.2941, "prev_day_close": 0.424999997019768}, {"option": "NXE270521P00012000", "bid": 3.3, "bid_size": 576.0, "ask": 3.7, "ask_size": 327.0, "iv": 0.4885, "open_interest": 6.0, "volume": 0.0, "delta": -0.7195, "gamma": 0.1053, "vega": 0.0209, "theta": -0.003, "rho": -0.0307, "theo": 3.6345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.73, "last_trade_time": "2026-10-16T10:29:42", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "NXE270521C00013000", "bid": 0.3, "bid_size": 2072.0, "ask": 0.6, "ask_size": 2198.0, "iv": 0.5865, "open_interest": 69.0, "volume": 0.0, "delta": 0.237, "gamma": 0.0849, "vega": 0.0196, "theta": -0.0028, "rho": 0.0087, "theo": 0.4085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-22T10:42:37", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "NXE270521P00013000", "bid": 4.3, "bid_size": 296.0, "ask": 4.7, "ask_size": 384.0, "iv": 0.5626, "open_interest": 0.0, "volume": 0.0, "delta": -0.7838, "gamma": 0.0954, "vega": 0.0181, "theta": -0.0027, "rho": -0.0307, "theo": 4.5052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "NXE270521C00014000", "bid": 0.25, "bid_size": 16.0, "ask": 0.4, "ask_size": 1191.0, "iv": 0.5803, "open_interest": 0.0, "volume": 0.0, "delta": 0.191, "gamma": 0.0737, "vega": 0.0173, "theta": -0.0025, "rho": 0.0071, "theo": 0.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "NXE270521P00014000", "bid": 5.2, "bid_size": 112.0, "ask": 5.6, "ask_size": 168.0, "iv": 0.5651, "open_interest": 0.0, "volume": 0.0, "delta": -0.8361, "gamma": 0.0857, "vega": 0.015, "theta": -0.0023, "rho": -0.029, "theo": 5.4138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "NXE270521C00015000", "bid": 0.1, "bid_size": 63.0, "ask": 0.3, "ask_size": 17.0, "iv": 0.5861, "open_interest": 11.0, "volume": 0.0, "delta": 0.1548, "gamma": 0.0635, "vega": 0.0151, "theta": -0.0022, "rho": 0.0058, "theo": 0.2459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-19T09:30:05", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NXE270521P00015000", "bid": 6.0, "bid_size": 213.0, "ask": 6.6, "ask_size": 162.0, "iv": 0.5349, "open_interest": 0.0, "volume": 0.0, "delta": -0.8789, "gamma": 0.0769, "vega": 0.012, "theta": -0.002, "rho": -0.026, "theo": 6.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "NXE270521C00016000", "bid": 0.1, "bid_size": 1188.0, "ask": 0.25, "ask_size": 27.0, "iv": 0.5768, "open_interest": 0.0, "volume": 0.0, "delta": 0.1262, "gamma": 0.0545, "vega": 0.0132, "theta": -0.002, "rho": 0.0047, "theo": 0.1942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "NXE270521P00016000", "bid": 7.1, "bid_size": 141.0, "ask": 7.6, "ask_size": 164.0, "iv": 0.6348, "open_interest": 0.0, "volume": 0.0, "delta": -0.9145, "gamma": 0.0699, "vega": 0.009, "theta": -0.0017, "rho": -0.0213, "theo": 7.3064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "NXE270521C00017000", "bid": 0.05, "bid_size": 1811.0, "ask": 0.3, "ask_size": 2495.0, "iv": 0.6174, "open_interest": 0.0, "volume": 0.0, "delta": 0.1036, "gamma": 0.0467, "vega": 0.0114, "theta": -0.0017, "rho": 0.0039, "theo": 0.1549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "NXE270521P00017000", "bid": 7.9, "bid_size": 250.0, "ask": 8.7, "ask_size": 214.0, "iv": 0.6304, "open_interest": 0.0, "volume": 0.0, "delta": -0.9435, "gamma": 0.0628, "vega": 0.0064, "theta": -0.0013, "rho": -0.0149, "theo": 8.2781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "NXE270521C00018000", "bid": 0.05, "bid_size": 35.0, "ask": 0.2, "ask_size": 1749.0, "iv": 0.608, "open_interest": 0.0, "volume": 0.0, "delta": 0.0856, "gamma": 0.04, "vega": 0.01, "theta": -0.0015, "rho": 0.0032, "theo": 0.1247, "change": 0.0, "open": 0.0, "high": 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": "NXE270521P00018000", "bid": 8.9, "bid_size": 155.0, "ask": 9.7, "ask_size": 144.0, "iv": 0.6734, "open_interest": 0.0, "volume": 0.0, "delta": -0.9687, "gamma": 0.0581, "vega": 0.0042, "theta": -0.0011, "rho": -0.0119, "theo": 9.2619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "NXE270521C00019000", "bid": 0.05, "bid_size": 27.0, "ask": 0.15, "ask_size": 41.0, "iv": 0.6134, "open_interest": 0.0, "volume": 0.0, "delta": 0.0711, "gamma": 0.0343, "vega": 0.0086, "theta": -0.0013, "rho": 0.0027, "theo": 0.1012, "change": 0.0, "open": 0.0, "high": 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": "NXE270521P00019000", "bid": 9.9, "bid_size": 166.0, "ask": 10.7, "ask_size": 156.0, "iv": 0.7138, "open_interest": 0.0, "volume": 0.0, "delta": -0.9855, "gamma": 0.0398, "vega": 0.0009, "theta": -0.0007, "rho": 0.0, "theo": 10.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "NXE270521C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2541.0, "iv": 0.6983, "open_interest": 0.0, "volume": 0.0, "delta": 0.0594, "gamma": 0.0295, "vega": 0.0075, "theta": -0.0012, "rho": 0.0022, "theo": 0.0828, "change": 0.0, "open": 0.0, "high": 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": "NXE270521P00020000", "bid": 10.9, "bid_size": 153.0, "ask": 11.7, "ask_size": 152.0, "iv": 0.752, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0116, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 11.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "NXE270820C00002000", "bid": 5.9, "bid_size": 110.0, "ask": 7.6, "ask_size": 45.0, "iv": 0.6413, "open_interest": 0.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0049, "vega": 0.0021, "theta": 0.0, "rho": 0.0082, "theo": 6.7787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "NXE270820P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 23.0, "iv": 0.9636, "open_interest": 0.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.004, "vega": 0.0021, "theta": -0.0003, "rho": -0.0009, "theo": 0.0302, "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": 0.0750000029802322}, {"option": "NXE270820C00003000", "bid": 5.5, "bid_size": 309.0, "ask": 6.3, "ask_size": 153.0, "iv": 0.8734, "open_interest": 3.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0104, "vega": 0.0044, "theta": 0.0, "rho": 0.0161, "theo": 5.8359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.97, "last_trade_time": "2026-09-23T10:18:48", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "NXE270820P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1022.0, "iv": 0.7743, "open_interest": 0.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0096, "vega": 0.0043, "theta": -0.0006, "rho": -0.002, "theo": 0.0648, "change": 0.0, "open": 0.0, "high": 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": "NXE270820C00004000", "bid": 4.5, "bid_size": 193.0, "ask": 5.2, "ask_size": 20.0, "iv": 0.5416, "open_interest": 0.0, "volume": 0.0, "delta": 0.9433, "gamma": 0.0198, "vega": 0.0079, "theta": -0.0001, "rho": 0.0234, "theo": 4.9315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "NXE270820P00004000", "bid": 0.05, "bid_size": 15.0, "ask": 0.2, "ask_size": 31.0, "iv": 0.6627, "open_interest": 0.0, "volume": 0.0, "delta": -0.0484, "gamma": 0.0194, "vega": 0.0078, "theta": -0.0009, "rho": -0.004, "theo": 0.1306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-24T14:37:27", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NXE270820C00005000", "bid": 3.9, "bid_size": 312.0, "ask": 4.5, "ask_size": 204.0, "iv": 0.7059, "open_interest": 4.0, "volume": 0.0, "delta": 0.9017, "gamma": 0.0338, "vega": 0.0125, "theta": -0.0007, "rho": 0.0285, "theo": 4.0831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-10-23T10:47:32", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "NXE270820P00005000", "bid": 0.15, "bid_size": 961.0, "ask": 0.3, "ask_size": 801.0, "iv": 0.5975, "open_interest": 76.0, "volume": 0.0, "delta": -0.0895, "gamma": 0.034, "vega": 0.0125, "theta": -0.0013, "rho": -0.0073, "theo": 0.2495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-10-27T10:34:49", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "NXE270820C00008000", "bid": 2.0, "bid_size": 776.0, "ask": 2.3, "ask_size": 283.0, "iv": 0.5744, "open_interest": 12.0, "volume": 0.0, "delta": 0.6782, "gamma": 0.0821, "vega": 0.0271, "theta": -0.0023, "rho": 0.0298, "theo": 2.091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.09, "last_trade_time": "2026-10-15T10:59:30", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "NXE270820P00008000", "bid": 1.0, "bid_size": 672.0, "ask": 1.3, "ask_size": 982.0, "iv": 0.5472, "open_interest": 65.0, "volume": 0.0, "delta": -0.3185, "gamma": 0.0853, "vega": 0.0273, "theta": -0.0026, "rho": -0.0247, "theo": 1.1647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-04T12:03:21", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "NXE270820C00010000", "bid": 1.15, "bid_size": 1147.0, "ask": 1.45, "ask_size": 530.0, "iv": 0.5488, "open_interest": 171.0, "volume": 0.0, "delta": 0.5038, "gamma": 0.0932, "vega": 0.0304, "theta": -0.0027, "rho": 0.0241, "theo": 1.2918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-04T13:12:20", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "NXE270820P00010000", "bid": 2.15, "bid_size": 250.0, "ask": 2.45, "ask_size": 1412.0, "iv": 0.5389, "open_interest": 1550.0, "volume": 0.0, "delta": -0.5024, "gamma": 0.0997, "vega": 0.0303, "theta": -0.0028, "rho": -0.0368, "theo": 2.3217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-09-21T13:47:26", "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "NXE270820C00012000", "bid": 0.7, "bid_size": 1056.0, "ask": 0.9, "ask_size": 518.0, "iv": 0.5468, "open_interest": 42.0, "volume": 0.0, "delta": 0.3601, "gamma": 0.0871, "vega": 0.0287, "theta": -0.0026, "rho": 0.0181, "theo": 0.8076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T10:25:16", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "NXE270820P00012000", "bid": 3.6, "bid_size": 156.0, "ask": 4.0, "ask_size": 309.0, "iv": 0.5447, "open_interest": 5.0, "volume": 0.0, "delta": -0.659, "gamma": 0.0974, "vega": 0.0275, "theta": -0.0025, "rho": -0.0433, "theo": 3.8131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.97, "last_trade_time": "2026-10-20T10:37:32", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "NXE270820C00015000", "bid": 0.3, "bid_size": 1039.0, "ask": 0.5, "ask_size": 15.0, "iv": 0.5516, "open_interest": 21.0, "volume": 0.0, "delta": 0.2153, "gamma": 0.0668, "vega": 0.0225, "theta": -0.0021, "rho": 0.0112, "theo": 0.4195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-10-27T13:13:02", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "NXE270820P00015000", "bid": 6.2, "bid_size": 94.0, "ask": 6.7, "ask_size": 123.0, "iv": 0.574, "open_interest": 0.0, "volume": 0.0, "delta": -0.8281, "gamma": 0.0832, "vega": 0.0184, "theta": -0.0017, "rho": -0.04, "theo": 6.4248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "NXE270820C00017000", "bid": 0.15, "bid_size": 1804.0, "ask": 0.4, "ask_size": 1344.0, "iv": 0.5651, "open_interest": 5.0, "volume": 0.0, "delta": 0.1543, "gamma": 0.0535, "vega": 0.0183, "theta": -0.0018, "rho": 0.0082, "theo": 0.2808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-28T13:38:25", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "NXE270820P00017000", "bid": 8.1, "bid_size": 129.0, "ask": 8.6, "ask_size": 145.0, "iv": 0.6014, "open_interest": 0.0, "volume": 0.0, "delta": -0.9077, "gamma": 0.0752, "vega": 0.0115, "theta": -0.0012, "rho": -0.0289, "theo": 8.3086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "NXE270820C00020000", "bid": 0.1, "bid_size": 347.0, "ask": 0.25, "ask_size": 984.0, "iv": 0.5901, "open_interest": 0.0, "volume": 0.0, "delta": 0.0962, "gamma": 0.0376, "vega": 0.0132, "theta": -0.0013, "rho": 0.0052, "theo": 0.1615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "NXE270820P00020000", "bid": 10.9, "bid_size": 162.0, "ask": 11.7, "ask_size": 119.0, "iv": 0.6669, "open_interest": 0.0, "volume": 0.0, "delta": -0.9854, "gamma": 0.035, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 11.255, "change": 0.0, "open": 0.0, "high": 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": "NXE271119C00003000", "bid": 5.6, "bid_size": 211.0, "ask": 6.4, "ask_size": 207.0, "iv": 0.8024, "open_interest": 0.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.0101, "vega": 0.0056, "theta": 0.0, "rho": 0.0259, "theo": 5.9323, "change": 0.0, "open": 0.0, "high": 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": "NXE271119P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 886.0, "iv": 0.6829, "open_interest": 0.0, "volume": 0.0, "delta": -0.0271, "gamma": 0.0102, "vega": 0.0056, "theta": -0.0005, "rho": -0.003, "theo": 0.0824, "change": 0.0, "open": 0.0, "high": 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": "NXE271119C00005000", "bid": 4.1, "bid_size": 308.0, "ask": 4.5, "ask_size": 265.0, "iv": 0.6207, "open_interest": 0.0, "volume": 0.0, "delta": 0.898, "gamma": 0.0321, "vega": 0.0153, "theta": -0.0007, "rho": 0.0369, "theo": 4.2709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "NXE271119P00005000", "bid": 0.25, "bid_size": 566.0, "ask": 0.4, "ask_size": 815.0, "iv": 0.5999, "open_interest": 1.0, "volume": 0.0, "delta": -0.0993, "gamma": 0.033, "vega": 0.0155, "theta": -0.0012, "rho": -0.0108, "theo": 0.328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-10-19T11:00:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NXE271119C00008000", "bid": 2.35, "bid_size": 677.0, "ask": 2.55, "ask_size": 734.0, "iv": 0.5698, "open_interest": 252.0, "volume": 10.0, "delta": 0.6963, "gamma": 0.07, "vega": 0.0307, "theta": -0.002, "rho": 0.0379, "theo": 2.4075, "change": 0.465, "open": 2.49, "high": 2.49, "low": 2.49, "tick": "up", "last_trade_price": 2.49, "last_trade_time": "2026-11-09T15:39:50", "percent_change": 22.963, "prev_day_close": 2.02500003576279}, {"option": "NXE271119P00008000", "bid": 1.25, "bid_size": 358.0, "ask": 1.5, "ask_size": 1321.0, "iv": 0.5654, "open_interest": 205.0, "volume": 0.0, "delta": -0.3102, "gamma": 0.0742, "vega": 0.031, "theta": -0.0023, "rho": -0.0323, "theo": 1.3458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-10-22T14:51:00", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "NXE271119C00010000", "bid": 1.45, "bid_size": 1418.0, "ask": 1.8, "ask_size": 2111.0, "iv": 0.5511, "open_interest": 2526.0, "volume": 0.0, "delta": 0.547, "gamma": 0.0805, "vega": 0.0349, "theta": -0.0024, "rho": 0.0325, "theo": 1.6185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-29T11:32:06", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "NXE271119P00010000", "bid": 2.35, "bid_size": 599.0, "ask": 2.65, "ask_size": 780.0, "iv": 0.5485, "open_interest": 123.0, "volume": 0.0, "delta": -0.4713, "gamma": 0.0885, "vega": 0.0347, "theta": -0.0025, "rho": -0.0461, "theo": 2.5028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-10-29T11:03:14", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "NXE271119C00012000", "bid": 1.0, "bid_size": 758.0, "ask": 1.2, "ask_size": 754.0, "iv": 0.5496, "open_interest": 53.0, "volume": 10.0, "delta": 0.4186, "gamma": 0.0794, "vega": 0.0345, "theta": -0.0024, "rho": 0.0262, "theo": 1.0994, "change": 0.275, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T15:39:50", "percent_change": 33.3333, "prev_day_close": 0.824999988079071}, {"option": "NXE271119P00012000", "bid": 3.8, "bid_size": 304.0, "ask": 4.1, "ask_size": 411.0, "iv": 0.5482, "open_interest": 1.0, "volume": 0.0, "delta": -0.6157, "gamma": 0.0918, "vega": 0.0329, "theta": -0.0024, "rho": -0.0538, "theo": 3.954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-19T11:43:50", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "NXE271119C00015000", "bid": 0.45, "bid_size": 1760.0, "ask": 0.75, "ask_size": 994.0, "iv": 0.5417, "open_interest": 10.0, "volume": 5.0, "delta": 0.2768, "gamma": 0.0674, "vega": 0.0296, "theta": -0.0021, "rho": 0.0182, "theo": 0.6373, "change": 0.095, "open": 0.57, "high": 0.57, "low": 0.57, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-11-09T09:41:01", "percent_change": 20.0, "prev_day_close": 0.474999994039536}, {"option": "NXE271119P00015000", "bid": 6.3, "bid_size": 300.0, "ask": 6.8, "ask_size": 404.0, "iv": 0.5774, "open_interest": 15.0, "volume": 0.0, "delta": -0.787, "gamma": 0.0866, "vega": 0.0242, "theta": -0.002, "rho": -0.0511, "theo": 6.4935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-11-02T09:30:05", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "NXE271119C00017000", "bid": 0.3, "bid_size": 1639.0, "ask": 0.55, "ask_size": 588.0, "iv": 0.5471, "open_interest": 51.0, "volume": 0.0, "delta": 0.2111, "gamma": 0.0578, "vega": 0.0256, "theta": -0.0018, "rho": 0.0141, "theo": 0.4544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-11-06T10:28:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NXE271119P00017000", "bid": 8.2, "bid_size": 183.0, "ask": 8.6, "ask_size": 382.0, "iv": 0.5925, "open_interest": 0.0, "volume": 0.0, "delta": -0.8755, "gamma": 0.0817, "vega": 0.0158, "theta": -0.0017, "rho": -0.0377, "theo": 8.3412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "NXE271119C00020000", "bid": 0.2, "bid_size": 369.0, "ask": 0.4, "ask_size": 1149.0, "iv": 0.5739, "open_interest": 205.0, "volume": 0.0, "delta": 0.1428, "gamma": 0.0445, "vega": 0.02, "theta": -0.0014, "rho": 0.0097, "theo": 0.2835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-08T14:01:11", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "NXE271119P00020000", "bid": 10.8, "bid_size": 102.0, "ask": 11.7, "ask_size": 106.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9723, "gamma": 0.0582, "vega": 0.0045, "theta": -0.0011, "rho": -0.0024, "theo": 11.2552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "NXE280121C00003000", "bid": 5.5, "bid_size": 743.0, "ask": 6.4, "ask_size": 665.0, "iv": 0.6265, "open_interest": 95.0, "volume": 0.0, "delta": 0.9619, "gamma": 0.0111, "vega": 0.0074, "theta": 0.0, "rho": 0.0288, "theo": 6.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-11-05T12:14:27", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "NXE280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1680.0, "iv": 0.6777, "open_interest": 57.0, "volume": 0.0, "delta": -0.0348, "gamma": 0.0112, "vega": 0.0074, "theta": -0.0006, "rho": -0.0048, "theo": 0.1288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-10-14T14:27:17", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NXE280121C00005000", "bid": 4.3, "bid_size": 831.0, "ask": 4.5, "ask_size": 223.0, "iv": 0.6119, "open_interest": 553.0, "volume": 5.0, "delta": 0.8902, "gamma": 0.0309, "vega": 0.0176, "theta": -0.0007, "rho": 0.0407, "theo": 4.4069, "change": 0.6, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T15:52:17", "percent_change": 15.3846, "prev_day_close": 3.89999997615814}, {"option": "NXE280121P00005000", "bid": 0.3, "bid_size": 1149.0, "ask": 0.5, "ask_size": 2034.0, "iv": 0.605, "open_interest": 229.0, "volume": 0.0, "delta": -0.1085, "gamma": 0.032, "vega": 0.0179, "theta": -0.0012, "rho": -0.0143, "theo": 0.4191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T13:18:34", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "NXE280121C00007000", "bid": 3.0, "bid_size": 1012.0, "ask": 3.3, "ask_size": 851.0, "iv": 0.5852, "open_interest": 1007.0, "volume": 0.0, "delta": 0.7726, "gamma": 0.0541, "vega": 0.0286, "theta": -0.0015, "rho": 0.0438, "theo": 3.1152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-11-06T13:34:41", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "NXE280121P00007000", "bid": 0.75, "bid_size": 2140.0, "ask": 1.1, "ask_size": 870.0, "iv": 0.5364, "open_interest": 1072.0, "volume": 0.0, "delta": -0.2317, "gamma": 0.0572, "vega": 0.0291, "theta": -0.0019, "rho": -0.0296, "theo": 1.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T10:28:27", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "NXE280121C00010000", "bid": 1.75, "bid_size": 664.0, "ask": 1.95, "ask_size": 653.0, "iv": 0.5616, "open_interest": 5464.0, "volume": 20.0, "delta": 0.5692, "gamma": 0.073, "vega": 0.0375, "theta": -0.0022, "rho": 0.0377, "theo": 1.8287, "change": 0.225, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T11:09:21", "percent_change": 14.2857, "prev_day_close": 1.57499998807907}, {"option": "NXE280121P00010000", "bid": 2.5, "bid_size": 589.0, "ask": 2.85, "ask_size": 2256.0, "iv": 0.5653, "open_interest": 3348.0, "volume": 0.0, "delta": -0.4523, "gamma": 0.0814, "vega": 0.0373, "theta": -0.0023, "rho": -0.0528, "theo": 2.6399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-21T11:46:30", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "NXE280121C00012000", "bid": 1.2, "bid_size": 883.0, "ask": 1.4, "ask_size": 729.0, "iv": 0.5551, "open_interest": 2275.0, "volume": 0.0, "delta": 0.452, "gamma": 0.0735, "vega": 0.0378, "theta": -0.0022, "rho": 0.0316, "theo": 1.3066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-11-06T13:20:20", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "NXE280121P00012000", "bid": 3.9, "bid_size": 746.0, "ask": 4.3, "ask_size": 1954.0, "iv": 0.5626, "open_interest": 1207.0, "volume": 0.0, "delta": -0.586, "gamma": 0.0862, "vega": 0.0362, "theta": -0.0023, "rho": -0.0621, "theo": 4.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.43, "last_trade_time": "2026-10-14T11:24:23", "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "NXE280121C00015000", "bid": 0.75, "bid_size": 557.0, "ask": 0.9, "ask_size": 800.0, "iv": 0.5645, "open_interest": 12017.0, "volume": 0.0, "delta": 0.3196, "gamma": 0.0655, "vega": 0.0342, "theta": -0.0021, "rho": 0.0234, "theo": 0.824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T15:59:24", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "NXE280121P00015000", "bid": 6.2, "bid_size": 551.0, "ask": 6.9, "ask_size": 395.0, "iv": 0.5515, "open_interest": 122.0, "volume": 0.0, "delta": -0.7484, "gamma": 0.0852, "vega": 0.0288, "theta": -0.002, "rho": -0.0628, "theo": 6.5857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-10-22T10:11:49", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "NXE280121C00017000", "bid": 0.45, "bid_size": 1131.0, "ask": 0.7, "ask_size": 193.0, "iv": 0.5543, "open_interest": 628.0, "volume": 0.0, "delta": 0.2559, "gamma": 0.0583, "vega": 0.0308, "theta": -0.0019, "rho": 0.0191, "theo": 0.6234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T14:47:20", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "NXE280121P00017000", "bid": 8.0, "bid_size": 399.0, "ask": 8.7, "ask_size": 264.0, "iv": 0.5427, "open_interest": 50.0, "volume": 0.0, "delta": -0.8343, "gamma": 0.0825, "vega": 0.0218, "theta": -0.0018, "rho": -0.0539, "theo": 8.4057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-09-11T12:52:28", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "NXE280121C00020000", "bid": 0.3, "bid_size": 1484.0, "ask": 0.5, "ask_size": 815.0, "iv": 0.5695, "open_interest": 1532.0, "volume": 0.0, "delta": 0.1868, "gamma": 0.0478, "vega": 0.0257, "theta": -0.0016, "rho": 0.0143, "theo": 0.4257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-10-30T09:33:10", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "NXE280121P00020000", "bid": 11.1, "bid_size": 167.0, "ask": 11.9, "ask_size": 226.0, "iv": 0.7106, "open_interest": 5.0, "volume": 0.0, "delta": -0.9383, "gamma": 0.0795, "vega": 0.0112, "theta": -0.0014, "rho": -0.0318, "theo": 11.2736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.9, "last_trade_time": "2026-08-31T09:45:49", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "NXE280121C00025000", "bid": 0.2, "bid_size": 346.0, "ask": 0.35, "ask_size": 1974.0, "iv": 0.6103, "open_interest": 1543.0, "volume": 55.0, "delta": 0.1163, "gamma": 0.034, "vega": 0.0188, "theta": -0.0012, "rho": 0.0091, "theo": 0.2443, "change": 0.02, "open": 0.2, "high": 0.22, "low": 0.2, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T15:18:15", "percent_change": 10.0, "prev_day_close": 0.200000006705523}, {"option": "NXE280121P00025000", "bid": 14.0, "bid_size": 242.0, "ask": 17.8, "ask_size": 184.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 16.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2026-08-18T10:04:00", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "NXE290119C00003000", "bid": 5.8, "bid_size": 187.0, "ask": 6.6, "ask_size": 41.0, "iv": 0.535, "open_interest": 2.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0109, "vega": 0.0118, "theta": 0.0, "rho": 0.0464, "theo": 6.3038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-11-03T13:43:58", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "NXE290119P00003000", "bid": 0.15, "bid_size": 9.0, "ask": 0.3, "ask_size": 14.0, "iv": 0.6415, "open_interest": 10.0, "volume": 0.0, "delta": -0.044, "gamma": 0.0115, "vega": 0.0122, "theta": -0.0005, "rho": -0.0116, "theo": 0.2181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-21T11:31:29", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "NXE290119C00005000", "bid": 4.8, "bid_size": 424.0, "ask": 5.2, "ask_size": 867.0, "iv": 0.607, "open_interest": 134.0, "volume": 0.0, "delta": 0.8902, "gamma": 0.0252, "vega": 0.0252, "theta": -0.0003, "rho": 0.0621, "theo": 4.9587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T11:02:06", "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "NXE290119P00005000", "bid": 0.55, "bid_size": 579.0, "ask": 0.8, "ask_size": 1019.0, "iv": 0.5859, "open_interest": 100.0, "volume": 0.0, "delta": -0.1206, "gamma": 0.0272, "vega": 0.026, "theta": -0.0009, "rho": -0.0312, "theo": 0.6872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-21T11:31:29", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "NXE290119C00007000", "bid": 3.7, "bid_size": 687.0, "ask": 4.2, "ask_size": 965.0, "iv": 0.5846, "open_interest": 70.0, "volume": 29.0, "delta": 0.7984, "gamma": 0.0384, "vega": 0.0371, "theta": -0.0008, "rho": 0.0676, "theo": 3.9016, "change": 0.25, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T09:31:08", "percent_change": 7.04225, "prev_day_close": 3.55000007152557}, {"option": "NXE290119P00007000", "bid": 1.2, "bid_size": 1002.0, "ask": 1.6, "ask_size": 482.0, "iv": 0.5537, "open_interest": 14.0, "volume": 0.0, "delta": -0.2219, "gamma": 0.0431, "vega": 0.0382, "theta": -0.0013, "rho": -0.0553, "theo": 1.4683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-10-13T14:43:12", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "NXE290119C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5616, "open_interest": 601.0, "volume": 0.0, "delta": 0.7504, "gamma": 0.0435, "vega": 0.0417, "theta": -0.001, "rho": 0.0678, "theo": 3.4702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-04T11:10:09", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "NXE290119P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5449, "open_interest": 2.0, "volume": 0.0, "delta": -0.2766, "gamma": 0.0501, "vega": 0.0427, "theta": -0.0015, "rho": -0.0673, "theo": 1.9672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.03, "last_trade_time": "2026-09-17T13:44:19", "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "NXE290119C00010000", "bid": 2.6, "bid_size": 13.0, "ask": 3.0, "ask_size": 632.0, "iv": 0.5673, "open_interest": 356.0, "volume": 0.0, "delta": 0.6571, "gamma": 0.0507, "vega": 0.0481, "theta": -0.0014, "rho": 0.0651, "theo": 2.7673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-05T15:38:36", "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "NXE290119P00010000", "bid": 2.9, "bid_size": 284.0, "ask": 3.3, "ask_size": 14.0, "iv": 0.5502, "open_interest": 27.0, "volume": 0.0, "delta": -0.3868, "gamma": 0.0614, "vega": 0.0482, "theta": -0.0016, "rho": -0.0879, "theo": 3.1497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.44, "last_trade_time": "2026-11-03T13:32:41", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "NXE290119C00012000", "bid": 2.1, "bid_size": 559.0, "ask": 2.55, "ask_size": 1471.0, "iv": 0.5758, "open_interest": 162.0, "volume": 0.0, "delta": 0.5722, "gamma": 0.0542, "vega": 0.0512, "theta": -0.0015, "rho": 0.0604, "theo": 2.2333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-11-05T12:36:46", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "NXE290119P00012000", "bid": 4.4, "bid_size": 122.0, "ask": 4.9, "ask_size": 852.0, "iv": 0.5812, "open_interest": 2.0, "volume": 0.0, "delta": -0.4929, "gamma": 0.0699, "vega": 0.0493, "theta": -0.0017, "rho": -0.1018, "theo": 4.5348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-10-23T15:13:29", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "NXE290119C00015000", "bid": 1.55, "bid_size": 157.0, "ask": 1.9, "ask_size": 1489.0, "iv": 0.5704, "open_interest": 58.0, "volume": 4.0, "delta": 0.4646, "gamma": 0.0548, "vega": 0.0517, "theta": -0.0016, "rho": 0.0524, "theo": 1.6558, "change": 0.075, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T10:03:47", "percent_change": 5.08474, "prev_day_close": 1.47500002384186}, {"option": "NXE290119P00015000", "bid": 6.7, "bid_size": 271.0, "ask": 7.1, "ask_size": 435.0, "iv": 0.5571, "open_interest": 0.0, "volume": 0.0, "delta": -0.639, "gamma": 0.0787, "vega": 0.0445, "theta": -0.0017, "rho": -0.1071, "theo": 6.8996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "NXE290119C00017000", "bid": 1.15, "bid_size": 1219.0, "ask": 1.5, "ask_size": 679.0, "iv": 0.5473, "open_interest": 1748.0, "volume": 0.0, "delta": 0.4054, "gamma": 0.0534, "vega": 0.0504, "theta": -0.0016, "rho": 0.0471, "theo": 1.3755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T11:31:46", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "NXE290119P00017000", "bid": 8.4, "bid_size": 287.0, "ask": 8.9, "ask_size": 407.0, "iv": 0.5652, "open_interest": 11.0, "volume": 0.0, "delta": -0.7268, "gamma": 0.0829, "vega": 0.0379, "theta": -0.0016, "rho": -0.0973, "theo": 8.6204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.81, "last_trade_time": "2026-10-13T14:43:12", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "NXE290119C00020000", "bid": 0.85, "bid_size": 1286.0, "ask": 1.35, "ask_size": 1800.0, "iv": 0.567, "open_interest": 230.0, "volume": 0.0, "delta": 0.3327, "gamma": 0.0498, "vega": 0.0472, "theta": -0.0015, "rho": 0.04, "theo": 1.0609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T14:14:14", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "NXE290119P00020000", "bid": 11.0, "bid_size": 140.0, "ask": 11.8, "ask_size": 139.0, "iv": 0.5729, "open_interest": 0.0, "volume": 0.0, "delta": -0.8473, "gamma": 0.0885, "vega": 0.0243, "theta": -0.0015, "rho": -0.0634, "theo": 11.3645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}], "symbol": "NXE", "security_type": "stock", "exchange_id": 3, "current_price": 8.75, "price_change": 0.5, "price_change_percent": 6.0606, "bid": 8.62, "ask": 8.69, "bid_size": 200, "ask_size": 500, "open": 8.56, "high": 8.8, "low": 8.41, "close": 8.75, "prev_day_close": 8.25, "volume": 6039963, "iv30": 55.686, "iv30_change": -3.81, "iv30_change_percent": -6.4038, "seqno": 10406769767, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "NXE"}