{"timestamp": "2026-11-10 23:11:42", "data": {"options": [{"option": "NXH261120C00000500", "bid": 0.55, "bid_size": 1079.0, "ask": 1.4, "ask_size": 102.0, "iv": 8.058, "open_interest": 16.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0343, "vega": 0.0, "theta": -0.0004, "rho": 0.0002, "theo": 0.8487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-11-06T15:06:16", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "NXH261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 5472.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0344, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "NXH261120C00001000", "bid": 0.3, "bid_size": 18.0, "ask": 0.4, "ask_size": 12.0, "iv": 0.9674, "open_interest": 68.0, "volume": 143.0, "delta": 0.914, "gamma": 0.4888, "vega": 0.0004, "theta": -0.0024, "rho": 0.0003, "theo": 0.3619, "change": -0.195, "open": 0.42, "high": 0.45, "low": 0.31, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-10T14:47:08", "percent_change": -37.1429, "prev_day_close": 0.524999991059303}, {"option": "NXH261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.7217, "open_interest": 290.0, "volume": 0.0, "delta": -0.0871, "gamma": 0.4899, "vega": 0.0004, "theta": -0.0025, "rho": 0.0, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T09:36:49", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NXH261120C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1610.0, "iv": 1.1672, "open_interest": 1257.0, "volume": 590.0, "delta": 0.3466, "gamma": 1.2962, "vega": 0.0008, "theta": -0.0053, "rho": 0.0001, "theo": 0.0585, "change": -0.055, "open": 0.19, "high": 0.19, "low": 0.05, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-10T15:17:58", "percent_change": -44.0, "prev_day_close": 0.12500000372529}, {"option": "NXH261120P00001500", "bid": 0.05, "bid_size": 3104.0, "ask": 0.35, "ask_size": 1975.0, "iv": 1.1406, "open_interest": 955.0, "volume": 35.0, "delta": -0.6566, "gamma": 1.3018, "vega": 0.0008, "theta": -0.0053, "rho": -0.0003, "theo": 0.2106, "change": 0.075, "open": 0.14, "high": 0.22, "low": 0.14, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T13:10:52", "percent_change": 60.0, "prev_day_close": 0.12500000372529}, {"option": "NXH261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.8856, "open_interest": 3722.0, "volume": 5.0, "delta": 0.1161, "gamma": 0.4943, "vega": 0.0004, "theta": -0.0037, "rho": 0.0, "theo": 0.0193, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T14:26:12", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "NXH261120P00002000", "bid": 0.3, "bid_size": 1135.0, "ask": 1.1, "ask_size": 892.0, "iv": 2.2996, "open_interest": 67.0, "volume": 0.0, "delta": -0.8875, "gamma": 0.4991, "vega": 0.0004, "theta": -0.0036, "rho": -0.0003, "theo": 0.6716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-05T10:21:51", "percent_change": 0.0, "prev_day_close": 0.499999985098839}, {"option": "NXH261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 2.5676, "open_interest": 7107.0, "volume": 0.0, "delta": 0.0602, "gamma": 0.2483, "vega": 0.0003, "theta": -0.0026, "rho": 0.0, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:40:46", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NXH261120P00002500", "bid": 0.75, "bid_size": 2085.0, "ask": 1.6, "ask_size": 1173.0, "iv": 2.5199, "open_interest": 361.0, "volume": 0.0, "delta": -0.9438, "gamma": 0.254, "vega": 0.0002, "theta": -0.0026, "rho": -0.0004, "theo": 1.1629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-05T10:46:25", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "NXH261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 3.0805, "open_interest": 1281.0, "volume": 0.0, "delta": 0.0382, "gamma": 0.1515, "vega": 0.0002, "theta": -0.002, "rho": 0.0, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:58:23", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NXH261120P00003000", "bid": 1.25, "bid_size": 819.0, "ask": 2.1, "ask_size": 507.0, "iv": 3.0356, "open_interest": 0.0, "volume": 0.0, "delta": -0.9663, "gamma": 0.1578, "vega": 0.0002, "theta": -0.0019, "rho": -0.0003, "theo": 1.6594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "NXH261120C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 4747.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.027, "gamma": 0.1037, "vega": 0.0001, "theta": -0.0016, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "NXH261120P00003500", "bid": 1.75, "bid_size": 614.0, "ask": 2.6, "ask_size": 110.0, "iv": 3.4523, "open_interest": 0.0, "volume": 0.0, "delta": -0.9779, "gamma": 0.1112, "vega": 0.0001, "theta": -0.0015, "rho": -0.0003, "theo": 2.1576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "NXH261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 120.0, "iv": 4.3826, "open_interest": 4971.0, "volume": 0.0, "delta": 0.0133, "gamma": 0.0476, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T14:29:48", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NXH261120P00005000", "bid": 3.2, "bid_size": 466.0, "ask": 4.0, "ask_size": 248.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0519, "vega": 0.0, "theta": -0.0006, "rho": -0.0002, "theo": 3.6556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.52, "last_trade_time": "2026-10-14T14:11:14", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "NXH261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 5.3184, "open_interest": 5538.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.022, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T14:26:15", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NXH261120P00007500", "bid": 5.9, "bid_size": 392.0, "ask": 6.4, "ask_size": 204.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0116, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 6.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "NXH261218C00000500", "bid": 0.65, "bid_size": 924.0, "ask": 1.1, "ask_size": 395.0, "iv": 2.0034, "open_interest": 11.0, "volume": 1.0, "delta": 0.9833, "gamma": 0.063, "vega": 0.0002, "theta": -0.0004, "rho": 0.0005, "theo": 0.8686, "change": -0.1, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-10T10:56:20", "percent_change": -9.52381, "prev_day_close": 1.05000001192093}, {"option": "NXH261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 4090.0, "iv": 3.3115, "open_interest": 0.0, "volume": 0.0, "delta": -0.02, "gamma": 0.0631, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 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": "NXH261218C00001000", "bid": 0.35, "bid_size": 791.0, "ask": 0.45, "ask_size": 199.0, "iv": 1.0283, "open_interest": 124.0, "volume": 81.0, "delta": 0.8448, "gamma": 0.4641, "vega": 0.0011, "theta": -0.0016, "rho": 0.0008, "theo": 0.4161, "change": -0.135, "open": 0.5, "high": 0.5, "low": 0.37, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-11-10T14:36:19", "percent_change": -25.7143, "prev_day_close": 0.525000005960464}, {"option": "NXH261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1188.0, "iv": 1.1698, "open_interest": 0.0, "volume": 57.0, "delta": -0.159, "gamma": 0.4663, "vega": 0.0011, "theta": -0.0017, "rho": -0.0003, "theo": 0.0519, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T14:24:26", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "NXH261218C00001500", "bid": 0.1, "bid_size": 1838.0, "ask": 0.2, "ask_size": 1122.0, "iv": 1.1503, "open_interest": 340.0, "volume": 1.0, "delta": 0.4781, "gamma": 0.7857, "vega": 0.0018, "theta": -0.0027, "rho": 0.0005, "theo": 0.1511, "change": -0.075, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-10T14:15:55", "percent_change": -33.3333, "prev_day_close": 0.225000001490116}, {"option": "NXH261218P00001500", "bid": 0.25, "bid_size": 816.0, "ask": 0.35, "ask_size": 988.0, "iv": 1.2393, "open_interest": 164.0, "volume": 192.0, "delta": -0.5284, "gamma": 0.7936, "vega": 0.0017, "theta": -0.0027, "rho": -0.0008, "theo": 0.2856, "change": 0.1, "open": 0.2, "high": 0.3, "low": 0.2, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-10T14:16:23", "percent_change": 50.0, "prev_day_close": 0.200000002980232}, {"option": "NXH261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1059.0, "iv": 1.3553, "open_interest": 395.0, "volume": 108.0, "delta": 0.2546, "gamma": 0.5478, "vega": 0.0014, "theta": -0.0024, "rho": 0.0003, "theo": 0.0717, "change": -0.05, "open": 0.06, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T14:44:52", "percent_change": -50.0, "prev_day_close": 0.100000003352761}, {"option": "NXH261218P00002000", "bid": 0.5, "bid_size": 1684.0, "ask": 0.85, "ask_size": 1392.0, "iv": 1.0848, "open_interest": 25.0, "volume": 0.0, "delta": -0.7544, "gamma": 0.5585, "vega": 0.0014, "theta": -0.0024, "rho": -0.0012, "theo": 0.7058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T09:49:25", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NXH261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1469.0, "iv": 1.5536, "open_interest": 6329.0, "volume": 0.0, "delta": 0.1591, "gamma": 0.3681, "vega": 0.0011, "theta": -0.002, "rho": 0.0002, "theo": 0.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:29:14", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NXH261218P00002500", "bid": 0.8, "bid_size": 2188.0, "ask": 1.35, "ask_size": 1105.0, "iv": 0.0, "open_interest": 549.0, "volume": 0.0, "delta": -0.8517, "gamma": 0.3799, "vega": 0.001, "theta": -0.002, "rho": -0.0014, "theo": 1.1777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T11:58:16", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "NXH261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 62.0, "iv": 1.5599, "open_interest": 48.0, "volume": 2.0, "delta": 0.1113, "gamma": 0.2638, "vega": 0.0008, "theta": -0.0017, "rho": 0.0001, "theo": 0.0304, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T10:02:23", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "NXH261218P00003000", "bid": 1.3, "bid_size": 854.0, "ask": 1.85, "ask_size": 517.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.901, "gamma": 0.2767, "vega": 0.0008, "theta": -0.0016, "rho": -0.0014, "theo": 1.6644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "NXH261218C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3821.0, "iv": 2.8564, "open_interest": 31.0, "volume": 0.0, "delta": 0.0837, "gamma": 0.2002, "vega": 0.0007, "theta": -0.0015, "rho": 0.0001, "theo": 0.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:34:37", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NXH261218P00003500", "bid": 1.75, "bid_size": 859.0, "ask": 2.35, "ask_size": 508.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9301, "gamma": 0.2153, "vega": 0.0006, "theta": -0.0014, "rho": -0.0013, "theo": 2.1571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "NXH261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 2.23, "open_interest": 9768.0, "volume": 0.0, "delta": 0.0455, "gamma": 0.1087, "vega": 0.0004, "theta": -0.001, "rho": 0.0, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:09:10", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NXH261218P00005000", "bid": 3.2, "bid_size": 1078.0, "ask": 3.8, "ask_size": 489.0, "iv": 0.0, "open_interest": 908.0, "volume": 0.0, "delta": -0.9733, "gamma": 0.1353, "vega": 0.0002, "theta": -0.0009, "rho": -0.0008, "theo": 3.6477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-05T13:07:48", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "NXH261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 66.0, "iv": 2.7113, "open_interest": 3894.0, "volume": 0.0, "delta": 0.0241, "gamma": 0.0569, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T14:20:39", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NXH261218P00007500", "bid": 5.7, "bid_size": 1000.0, "ask": 6.3, "ask_size": 487.0, "iv": 0.0, "open_interest": 245.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0346, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 6.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-10-15T13:18:32", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "NXH261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 93.0, "iv": 3.4123, "open_interest": 2880.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.0368, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T13:01:03", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NXH261218P00010000", "bid": 8.2, "bid_size": 546.0, "ask": 8.8, "ask_size": 273.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 8.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.33, "last_trade_time": "2026-11-06T10:32:59", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "NXH261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 100.0, "iv": 3.6654, "open_interest": 1103.0, "volume": 0.0, "delta": 0.0115, "gamma": 0.0265, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T10:24:46", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NXH261218P00012500", "bid": 10.7, "bid_size": 1019.0, "ask": 11.3, "ask_size": 482.0, "iv": 0.0, "open_interest": 208.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 11.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.83, "last_trade_time": "2026-11-06T10:32:59", "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "NXH270115C00000500", "bid": 0.6, "bid_size": 925.0, "ask": 1.25, "ask_size": 733.0, "iv": 2.4366, "open_interest": 0.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0859, "vega": 0.0005, "theta": -0.0004, "rho": 0.0008, "theo": 0.8735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00000002980232}, {"option": "NXH270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1440.0, "iv": 2.175, "open_interest": 0.0, "volume": 0.0, "delta": -0.0365, "gamma": 0.0862, "vega": 0.0005, "theta": -0.0006, "rho": -0.0001, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 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": "NXH270115C00001000", "bid": 0.35, "bid_size": 505.0, "ask": 0.7, "ask_size": 1701.0, "iv": 1.7635, "open_interest": 107.0, "volume": 0.0, "delta": 0.8143, "gamma": 0.4132, "vega": 0.0016, "theta": -0.0013, "rho": 0.0012, "theo": 0.4491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-11-09T14:57:39", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NXH270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2394.0, "iv": 1.0572, "open_interest": 351.0, "volume": 100.0, "delta": -0.1918, "gamma": 0.4163, "vega": 0.0016, "theta": -0.0014, "rho": -0.0006, "theo": 0.0891, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T09:56:45", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "NXH270115C00001500", "bid": 0.2, "bid_size": 5.0, "ask": 0.3, "ask_size": 1369.0, "iv": 1.3173, "open_interest": 199.0, "volume": 240.0, "delta": 0.5225, "gamma": 0.6125, "vega": 0.0023, "theta": -0.002, "rho": 0.0009, "theo": 0.2088, "change": -0.1, "open": 0.25, "high": 0.25, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T15:24:27", "percent_change": -33.3333, "prev_day_close": 0.299999997019768}, {"option": "NXH270115P00001500", "bid": 0.2, "bid_size": 2339.0, "ask": 0.5, "ask_size": 1395.0, "iv": 1.1536, "open_interest": 2092.0, "volume": 0.0, "delta": -0.4868, "gamma": 0.6216, "vega": 0.0023, "theta": -0.002, "rho": -0.0015, "theo": 0.3462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T12:47:11", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "NXH270115C00002000", "bid": 0.05, "bid_size": 1784.0, "ask": 0.15, "ask_size": 1642.0, "iv": 1.163, "open_interest": 603.0, "volume": 26.0, "delta": 0.339, "gamma": 0.4965, "vega": 0.0021, "theta": -0.002, "rho": 0.0006, "theo": 0.1247, "change": -0.025, "open": 0.15, "high": 0.15, "low": 0.06, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T14:41:12", "percent_change": -20.0, "prev_day_close": 0.125000001862645}, {"option": "NXH270115P00002000", "bid": 0.55, "bid_size": 1348.0, "ask": 0.9, "ask_size": 1097.0, "iv": 1.1029, "open_interest": 105.0, "volume": 0.0, "delta": -0.6732, "gamma": 0.509, "vega": 0.0021, "theta": -0.002, "rho": -0.0021, "theo": 0.7607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T14:24:17", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "NXH270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2898.0, "iv": 1.4816, "open_interest": 5483.0, "volume": 352.0, "delta": 0.2467, "gamma": 0.3855, "vega": 0.0018, "theta": -0.0019, "rho": 0.0004, "theo": 0.0891, "change": 0.025, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T13:55:17", "percent_change": 33.3333, "prev_day_close": 0.0750000011175871}, {"option": "NXH270115P00002500", "bid": 0.85, "bid_size": 2380.0, "ask": 1.5, "ask_size": 1284.0, "iv": 1.0846, "open_interest": 3242.0, "volume": 0.0, "delta": -0.768, "gamma": 0.3999, "vega": 0.0017, "theta": -0.0019, "rho": -0.0024, "theo": 1.2242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-26T09:56:19", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "NXH270115C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1768.0, "iv": 1.4009, "open_interest": 362.0, "volume": 20.0, "delta": 0.194, "gamma": 0.3101, "vega": 0.0016, "theta": -0.0018, "rho": 0.0004, "theo": 0.0699, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T12:34:51", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "NXH270115P00003000", "bid": 1.3, "bid_size": 691.0, "ask": 1.95, "ask_size": 540.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8228, "gamma": 0.3262, "vega": 0.0015, "theta": -0.0017, "rho": -0.0026, "theo": 1.7042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "NXH270115C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2644.0, "iv": 1.7506, "open_interest": 5.0, "volume": 0.0, "delta": 0.1603, "gamma": 0.2583, "vega": 0.0014, "theta": -0.0017, "rho": 0.0003, "theo": 0.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T15:09:02", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NXH270115P00003500", "bid": 1.8, "bid_size": 691.0, "ask": 2.45, "ask_size": 549.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8584, "gamma": 0.2758, "vega": 0.0013, "theta": -0.0016, "rho": -0.0028, "theo": 2.1916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "NXH270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 113.0, "iv": 1.6958, "open_interest": 11759.0, "volume": 0.0, "delta": 0.1067, "gamma": 0.1721, "vega": 0.001, "theta": -0.0014, "rho": 0.0002, "theo": 0.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T13:33:23", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NXH270115P00005000", "bid": 3.4, "bid_size": 1405.0, "ask": 3.8, "ask_size": 873.0, "iv": 0.0, "open_interest": 2604.0, "volume": 0.0, "delta": -0.9173, "gamma": 0.1937, "vega": 0.0008, "theta": -0.0012, "rho": -0.0026, "theo": 3.6716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.56, "last_trade_time": "2026-11-09T15:12:07", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "NXH270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 2.061, "open_interest": 13075.0, "volume": 0.0, "delta": 0.0702, "gamma": 0.1117, "vega": 0.0008, "theta": -0.0012, "rho": 0.0001, "theo": 0.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T13:58:26", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NXH270115P00007500", "bid": 5.7, "bid_size": 1503.0, "ask": 6.3, "ask_size": 859.0, "iv": 0.0, "open_interest": 5201.0, "volume": 0.0, "delta": -0.963, "gamma": 0.1412, "vega": 0.0004, "theta": -0.0008, "rho": -0.002, "theo": 6.1591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.98, "last_trade_time": "2026-09-22T11:50:29", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "NXH270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1268.0, "iv": 2.3052, "open_interest": 9561.0, "volume": 10.0, "delta": 0.0531, "gamma": 0.0836, "vega": 0.0006, "theta": -0.001, "rho": 0.0001, "theo": 0.0198, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T10:56:50", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "NXH270115P00010000", "bid": 8.2, "bid_size": 1432.0, "ask": 8.8, "ask_size": 916.0, "iv": 0.0, "open_interest": 1186.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.1081, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 8.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.36, "last_trade_time": "2026-11-06T14:14:05", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "NXH270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1664.0, "iv": 2.7859, "open_interest": 984.0, "volume": 68.0, "delta": 0.0431, "gamma": 0.0672, "vega": 0.0005, "theta": -0.0009, "rho": 0.0001, "theo": 0.0162, "change": -0.02, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T10:12:50", "percent_change": -40.0, "prev_day_close": 0.0500000007450581}, {"option": "NXH270115P00012500", "bid": 10.7, "bid_size": 450.0, "ask": 11.5, "ask_size": 295.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0192, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 11.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.86, "last_trade_time": "2026-11-06T14:14:08", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "NXH270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.6324, "open_interest": 3333.0, "volume": 0.0, "delta": 0.0365, "gamma": 0.0565, "vega": 0.0004, "theta": -0.0008, "rho": 0.0001, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T13:01:39", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NXH270115P00015000", "bid": 13.2, "bid_size": 444.0, "ask": 14.0, "ask_size": 308.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 13.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "NXH270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1707.0, "iv": 3.0642, "open_interest": 1276.0, "volume": 1.0, "delta": 0.0318, "gamma": 0.0489, "vega": 0.0004, "theta": -0.0007, "rho": 0.0, "theo": 0.012, "change": 0.05, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T11:17:00", "percent_change": 100.0, "prev_day_close": 0.0500000007450581}, {"option": "NXH270115P00017500", "bid": 15.7, "bid_size": 444.0, "ask": 16.3, "ask_size": 257.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 16.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "NXH270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3200.0, "iv": 3.7641, "open_interest": 6039.0, "volume": 0.0, "delta": 0.0282, "gamma": 0.0432, "vega": 0.0004, "theta": -0.0007, "rho": 0.0, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T13:41:00", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NXH270115P00020000", "bid": 18.2, "bid_size": 444.0, "ask": 18.8, "ask_size": 257.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 18.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "NXH270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2932.0, "iv": 4.1617, "open_interest": 1098.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.0388, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T11:37:05", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NXH270115P00022500", "bid": 20.7, "bid_size": 331.0, "ask": 21.5, "ask_size": 246.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 21.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.7, "last_trade_time": "2026-10-14T09:46:24", "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "NXH270319C00000500", "bid": 0.45, "bid_size": 626.0, "ask": 1.25, "ask_size": 498.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0889, "vega": 0.0007, "theta": -0.0003, "rho": 0.0015, "theo": 0.9138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-10-30T14:31:16", "percent_change": 0.0, "prev_day_close": 1.02500003576279}, {"option": "NXH270319P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 200.0, "iv": 1.2928, "open_interest": 0.0, "volume": 0.0, "delta": -0.0432, "gamma": 0.0897, "vega": 0.0007, "theta": -0.0004, "rho": -0.0003, "theo": 0.0246, "change": 0.0, "open": 0.0, "high": 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": "NXH270319C00001000", "bid": 0.4, "bid_size": 1194.0, "ask": 0.55, "ask_size": 654.0, "iv": 0.806, "open_interest": 400.0, "volume": 0.0, "delta": 0.8272, "gamma": 0.3418, "vega": 0.0023, "theta": -0.0008, "rho": 0.0021, "theo": 0.524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-11-09T15:33:10", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NXH270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 50.0, "iv": 0.7895, "open_interest": 50.0, "volume": 0.0, "delta": -0.2025, "gamma": 0.3487, "vega": 0.0023, "theta": -0.0009, "rho": -0.0012, "theo": 0.1278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-28T10:37:37", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "NXH270319C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2400.0, "iv": 0.8799, "open_interest": 65.0, "volume": 0.0, "delta": 0.5946, "gamma": 0.4904, "vega": 0.0032, "theta": -0.0012, "rho": 0.0018, "theo": 0.2948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-03T12:29:56", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "NXH270319P00001500", "bid": 0.1, "bid_size": 2584.0, "ask": 0.7, "ask_size": 1576.0, "iv": 1.0355, "open_interest": 0.0, "volume": 0.0, "delta": -0.4417, "gamma": 0.5091, "vega": 0.0032, "theta": -0.0013, "rho": -0.0026, "theo": 0.3946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NXH270319C00002000", "bid": 0.15, "bid_size": 1673.0, "ask": 0.35, "ask_size": 4000.0, "iv": 1.2714, "open_interest": 433.0, "volume": 0.0, "delta": 0.4243, "gamma": 0.4591, "vega": 0.0032, "theta": -0.0013, "rho": 0.0013, "theo": 0.1887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T13:20:38", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "NXH270319P00002000", "bid": 0.65, "bid_size": 2032.0, "ask": 0.9, "ask_size": 1408.0, "iv": 1.0412, "open_interest": 100.0, "volume": 0.0, "delta": -0.6194, "gamma": 0.4866, "vega": 0.0031, "theta": -0.0013, "rho": -0.0036, "theo": 0.7874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.68, "last_trade_time": "2026-10-29T12:41:12", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "NXH270319C00002500", "bid": 0.1, "bid_size": 275.0, "ask": 0.35, "ask_size": 4724.0, "iv": 1.4436, "open_interest": 6366.0, "volume": 136.0, "delta": 0.3205, "gamma": 0.3915, "vega": 0.0029, "theta": -0.0013, "rho": 0.001, "theo": 0.1356, "change": 0.0, "open": 0.14, "high": 0.15, "low": 0.12, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-10T15:53:58", "percent_change": -1.49012e-06, "prev_day_close": 0.150000002235174}, {"option": "NXH270319P00002500", "bid": 1.05, "bid_size": 2013.0, "ask": 1.35, "ask_size": 1331.0, "iv": 1.0109, "open_interest": 245.0, "volume": 0.0, "delta": -0.7297, "gamma": 0.4251, "vega": 0.0027, "theta": -0.0012, "rho": -0.004, "theo": 1.2346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-11-04T09:30:08", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "NXH270319C00003000", "bid": 0.05, "bid_size": 2342.0, "ask": 0.15, "ask_size": 2921.0, "iv": 1.1936, "open_interest": 353.0, "volume": 10.0, "delta": 0.2549, "gamma": 0.332, "vega": 0.0026, "theta": -0.0012, "rho": 0.0008, "theo": 0.105, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T15:52:28", "percent_change": -3.35276e-06, "prev_day_close": 0.100000003352761}, {"option": "NXH270319P00003000", "bid": 1.5, "bid_size": 847.0, "ask": 1.85, "ask_size": 753.0, "iv": 1.0576, "open_interest": 0.0, "volume": 0.0, "delta": -0.801, "gamma": 0.371, "vega": 0.0022, "theta": -0.0012, "rho": -0.0042, "theo": 1.7049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "NXH270319C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 4330.0, "iv": 1.2208, "open_interest": 0.0, "volume": 0.0, "delta": 0.2107, "gamma": 0.2852, "vega": 0.0023, "theta": -0.0011, "rho": 0.0007, "theo": 0.0854, "change": 0.0, "open": 0.0, "high": 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": "NXH270319P00003500", "bid": 1.8, "bid_size": 793.0, "ask": 2.3, "ask_size": 573.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8504, "gamma": 0.327, "vega": 0.0018, "theta": -0.001, "rho": -0.004, "theo": 2.1867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "NXH270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3569.0, "iv": 1.3654, "open_interest": 3359.0, "volume": 4.0, "delta": 0.1375, "gamma": 0.1968, "vega": 0.0018, "theta": -0.0009, "rho": 0.0004, "theo": 0.0543, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T11:09:09", "percent_change": -33.3333, "prev_day_close": 0.0750000029802322}, {"option": "NXH270319P00005000", "bid": 3.3, "bid_size": 1081.0, "ask": 3.8, "ask_size": 632.0, "iv": 0.0, "open_interest": 197.0, "volume": 0.0, "delta": -0.9378, "gamma": 0.2496, "vega": 0.0009, "theta": -0.0008, "rho": -0.0026, "theo": 3.6617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.53, "last_trade_time": "2026-11-09T10:20:08", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "NXH270319C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3438.0, "iv": 1.6445, "open_interest": 372.0, "volume": 0.0, "delta": 0.0865, "gamma": 0.128, "vega": 0.0012, "theta": -0.0007, "rho": 0.0003, "theo": 0.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T15:13:06", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NXH270319P00007500", "bid": 5.7, "bid_size": 297.0, "ask": 6.4, "ask_size": 188.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0514, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 6.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "NXH270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2520.0, "iv": 1.6262, "open_interest": 633.0, "volume": 26.0, "delta": 0.063, "gamma": 0.0944, "vega": 0.001, "theta": -0.0006, "rho": 0.0002, "theo": 0.0243, "change": -0.01, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-10T15:43:03", "percent_change": -20.0, "prev_day_close": 0.0500000007450581}, {"option": "NXH270319P00010000", "bid": 8.3, "bid_size": 221.0, "ask": 8.9, "ask_size": 164.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 8.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "NXH270617C00000500", "bid": 0.85, "bid_size": 20.0, "ask": 1.15, "ask_size": 724.0, "iv": 1.6911, "open_interest": 12.0, "volume": 57.0, "delta": 0.9607, "gamma": 0.0929, "vega": 0.0012, "theta": -0.0002, "rho": 0.0022, "theo": 0.9329, "change": -0.2, "open": 0.88, "high": 0.9, "low": 0.88, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-10T14:54:34", "percent_change": -18.1818, "prev_day_close": 1.09999999403954}, {"option": "NXH270617P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2300.0, "iv": 1.2228, "open_interest": 0.0, "volume": 0.0, "delta": -0.059, "gamma": 0.0941, "vega": 0.0012, "theta": -0.0003, "rho": -0.0007, "theo": 0.0481, "change": 0.0, "open": 0.0, "high": 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": "NXH270617C00001000", "bid": 0.55, "bid_size": 4.0, "ask": 0.65, "ask_size": 473.0, "iv": 1.0495, "open_interest": 60.0, "volume": 10.0, "delta": 0.8132, "gamma": 0.2532, "vega": 0.003, "theta": -0.0006, "rho": 0.0029, "theo": 0.6102, "change": -0.11, "open": 0.6, "high": 0.6, "low": 0.59, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-11-10T11:57:25", "percent_change": -15.7143, "prev_day_close": 0.699999988079071}, {"option": "NXH270617P00001000", "bid": 0.15, "bid_size": 1966.0, "ask": 0.3, "ask_size": 2395.0, "iv": 1.123, "open_interest": 0.0, "volume": 5.0, "delta": -0.2095, "gamma": 0.2598, "vega": 0.003, "theta": -0.0007, "rho": -0.0025, "theo": 0.2131, "change": 0.0, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T11:26:07", "percent_change": -1.49012e-06, "prev_day_close": 0.200000002980232}, {"option": "NXH270617C00001500", "bid": 0.35, "bid_size": 1084.0, "ask": 0.55, "ask_size": 2655.0, "iv": 1.164, "open_interest": 77.0, "volume": 0.0, "delta": 0.6506, "gamma": 0.3366, "vega": 0.004, "theta": -0.0009, "rho": 0.0027, "theo": 0.4178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:03:54", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NXH270617P00001500", "bid": 0.4, "bid_size": 1693.0, "ask": 0.6, "ask_size": 1613.0, "iv": 1.0542, "open_interest": 92.0, "volume": 0.0, "delta": -0.3776, "gamma": 0.3511, "vega": 0.004, "theta": -0.0009, "rho": -0.0045, "theo": 0.5113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T15:12:07", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "NXH270617C00002000", "bid": 0.2, "bid_size": 2233.0, "ask": 0.4, "ask_size": 2402.0, "iv": 1.0936, "open_interest": 147.0, "volume": 1.0, "delta": 0.5237, "gamma": 0.3486, "vega": 0.0042, "theta": -0.001, "rho": 0.0024, "theo": 0.3072, "change": -0.07, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-10T09:55:27", "percent_change": -17.5, "prev_day_close": 0.399999991059303}, {"option": "NXH270617P00002000", "bid": 0.8, "bid_size": 1217.0, "ask": 1.0, "ask_size": 1348.0, "iv": 1.1247, "open_interest": 14.0, "volume": 0.0, "delta": -0.5112, "gamma": 0.3715, "vega": 0.0042, "theta": -0.001, "rho": -0.0062, "theo": 0.8942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-20T15:55:37", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "NXH270617C00002500", "bid": 0.15, "bid_size": 1752.0, "ask": 0.35, "ask_size": 2676.0, "iv": 1.1681, "open_interest": 75.0, "volume": 0.0, "delta": 0.4321, "gamma": 0.3323, "vega": 0.0042, "theta": -0.001, "rho": 0.002, "theo": 0.2395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-28T11:48:44", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "NXH270617P00002500", "bid": 1.0, "bid_size": 2101.0, "ask": 1.4, "ask_size": 784.0, "iv": 0.8019, "open_interest": 0.0, "volume": 0.0, "delta": -0.6099, "gamma": 0.3632, "vega": 0.004, "theta": -0.001, "rho": -0.0073, "theo": 1.3218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "NXH270617C00003000", "bid": 0.1, "bid_size": 2043.0, "ask": 0.3, "ask_size": 3143.0, "iv": 1.1866, "open_interest": 91.0, "volume": 50.0, "delta": 0.3653, "gamma": 0.3084, "vega": 0.004, "theta": -0.001, "rho": 0.0018, "theo": 0.1948, "change": 0.075, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-10T11:46:00", "percent_change": 33.3333, "prev_day_close": 0.225000008940697}, {"option": "NXH270617P00003000", "bid": 1.45, "bid_size": 1908.0, "ask": 2.05, "ask_size": 1656.0, "iv": 1.106, "open_interest": 0.0, "volume": 0.0, "delta": -0.6838, "gamma": 0.347, "vega": 0.0037, "theta": -0.0009, "rho": -0.008, "theo": 1.774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "NXH270617C00003500", "bid": 0.1, "bid_size": 1012.0, "ask": 0.3, "ask_size": 3879.0, "iv": 1.297, "open_interest": 0.0, "volume": 0.0, "delta": 0.3152, "gamma": 0.284, "vega": 0.0037, "theta": -0.001, "rho": 0.0015, "theo": 0.1634, "change": 0.0, "open": 0.0, "high": 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": "NXH270617P00003500", "bid": 2.15, "bid_size": 549.0, "ask": 2.35, "ask_size": 702.0, "iv": 1.2289, "open_interest": 0.0, "volume": 5.0, "delta": -0.7412, "gamma": 0.3297, "vega": 0.0033, "theta": -0.0008, "rho": -0.0083, "theo": 2.2407, "change": 0.05, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-10T10:29:03", "percent_change": 2.38095, "prev_day_close": 2.10000002384186}, {"option": "NXH280121C00000500", "bid": 0.6, "bid_size": 827.0, "ask": 1.6, "ask_size": 889.0, "iv": 1.5635, "open_interest": 18.0, "volume": 2.0, "delta": 0.964, "gamma": 0.0814, "vega": 0.002, "theta": -0.0001, "rho": 0.0035, "theo": 1.0078, "change": -0.1, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-10T10:59:31", "percent_change": -9.09091, "prev_day_close": 1.10000002384186}, {"option": "NXH280121P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 4120.0, "iv": 1.5171, "open_interest": 0.0, "volume": 0.0, "delta": -0.0703, "gamma": 0.084, "vega": 0.002, "theta": -0.0002, "rho": -0.0019, "theo": 0.0909, "change": 0.0, "open": 0.0, "high": 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": "NXH280121C00001000", "bid": 0.65, "bid_size": 1014.0, "ask": 1.05, "ask_size": 1382.0, "iv": 1.2945, "open_interest": 178.0, "volume": 1.0, "delta": 0.8491, "gamma": 0.1704, "vega": 0.004, "theta": -0.0004, "rho": 0.0045, "theo": 0.7618, "change": -0.1, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-10T09:52:14", "percent_change": -11.1111, "prev_day_close": 0.899999976158142}, {"option": "NXH280121P00001000", "bid": 0.05, "bid_size": 3364.0, "ask": 0.4, "ask_size": 1277.0, "iv": 0.8325, "open_interest": 21.0, "volume": 0.0, "delta": -0.1903, "gamma": 0.1804, "vega": 0.004, "theta": -0.0005, "rho": -0.0054, "theo": 0.3212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-10-27T11:58:14", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "NXH280121C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 3205.0, "iv": 1.5296, "open_interest": 1040.0, "volume": 32.0, "delta": 0.7443, "gamma": 0.2175, "vega": 0.0051, "theta": -0.0006, "rho": 0.0046, "theo": 0.611, "change": -0.075, "open": 0.7, "high": 0.7, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-10T14:31:32", "percent_change": -11.1111, "prev_day_close": 0.675000011920929}, {"option": "NXH280121P00001500", "bid": 0.15, "bid_size": 2428.0, "ask": 1.1, "ask_size": 2368.0, "iv": 1.0266, "open_interest": 126.0, "volume": 0.0, "delta": -0.3028, "gamma": 0.2369, "vega": 0.0052, "theta": -0.0006, "rho": -0.0088, "theo": 0.6513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T09:30:03", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "NXH280121C00002000", "bid": 0.4, "bid_size": 1923.0, "ask": 0.8, "ask_size": 3189.0, "iv": 1.2536, "open_interest": 1209.0, "volume": 0.0, "delta": 0.6609, "gamma": 0.2373, "vega": 0.0057, "theta": -0.0007, "rho": 0.0044, "theo": 0.5128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T14:07:57", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NXH280121P00002000", "bid": 0.9, "bid_size": 2061.0, "ask": 1.3, "ask_size": 2360.0, "iv": 1.2086, "open_interest": 9.0, "volume": 0.0, "delta": -0.3952, "gamma": 0.2669, "vega": 0.0056, "theta": -0.0007, "rho": -0.0116, "theo": 1.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-27T11:58:14", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "NXH280121C00002500", "bid": 0.35, "bid_size": 385.0, "ask": 0.5, "ask_size": 1438.0, "iv": 1.1272, "open_interest": 6694.0, "volume": 214.0, "delta": 0.5953, "gamma": 0.2435, "vega": 0.006, "theta": -0.0007, "rho": 0.0042, "theo": 0.4442, "change": -0.05, "open": 0.45, "high": 0.45, "low": 0.4, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-10T15:32:53", "percent_change": -10.0, "prev_day_close": 0.5}, {"option": "NXH280121P00002500", "bid": 1.1, "bid_size": 2513.0, "ask": 1.85, "ask_size": 2458.0, "iv": 1.1488, "open_interest": 407.0, "volume": 0.0, "delta": -0.4704, "gamma": 0.2833, "vega": 0.0058, "theta": -0.0007, "rho": -0.0138, "theo": 1.4568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-10-27T11:58:14", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "NXH280121C00003000", "bid": 0.1, "bid_size": 3665.0, "ask": 0.75, "ask_size": 3987.0, "iv": 1.1884, "open_interest": 92.0, "volume": 0.0, "delta": 0.5429, "gamma": 0.2433, "vega": 0.006, "theta": -0.0007, "rho": 0.004, "theo": 0.3935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-06T13:07:01", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "NXH280121P00003000", "bid": 1.45, "bid_size": 2055.0, "ask": 3.2, "ask_size": 2023.0, "iv": 1.9263, "open_interest": 0.0, "volume": 0.0, "delta": -0.5325, "gamma": 0.2926, "vega": 0.0057, "theta": -0.0007, "rho": -0.0153, "theo": 1.8961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "NXH280121C00003500", "bid": 0.05, "bid_size": 3081.0, "ask": 0.4, "ask_size": 1394.0, "iv": 0.9353, "open_interest": 3.0, "volume": 0.0, "delta": 0.5001, "gamma": 0.2398, "vega": 0.0061, "theta": -0.0008, "rho": 0.0037, "theo": 0.3544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T09:44:18", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "NXH280121P00003500", "bid": 2.2, "bid_size": 1419.0, "ask": 2.55, "ask_size": 1433.0, "iv": 1.1997, "open_interest": 1.0, "volume": 0.0, "delta": -0.5855, "gamma": 0.2997, "vega": 0.0056, "theta": -0.0007, "rho": -0.0166, "theo": 2.3489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-03T11:00:45", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "NXH280121C00005000", "bid": 0.25, "bid_size": 9.0, "ask": 0.3, "ask_size": 1424.0, "iv": 1.1923, "open_interest": 10001.0, "volume": 213.0, "delta": 0.4087, "gamma": 0.2232, "vega": 0.0058, "theta": -0.0008, "rho": 0.0032, "theo": 0.2763, "change": -0.025, "open": 0.25, "high": 0.3, "low": 0.25, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-10T13:07:22", "percent_change": -7.69231, "prev_day_close": 0.325000002980232}, {"option": "NXH280121P00005000", "bid": 3.4, "bid_size": 1917.0, "ask": 4.1, "ask_size": 1876.0, "iv": 1.1825, "open_interest": 646.0, "volume": 20.0, "delta": -0.7074, "gamma": 0.3106, "vega": 0.0046, "theta": -0.0006, "rho": -0.0173, "theo": 3.7555, "change": 0.05, "open": 3.65, "high": 3.65, "low": 3.65, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-11-10T10:42:58", "percent_change": 1.38889, "prev_day_close": 3.60000002384186}, {"option": "NXH280121C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 4294.0, "iv": 1.3234, "open_interest": 7798.0, "volume": 26.0, "delta": 0.3193, "gamma": 0.1957, "vega": 0.0053, "theta": -0.0007, "rho": 0.0026, "theo": 0.2062, "change": -0.04, "open": 0.2, "high": 0.21, "low": 0.16, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-10T13:00:46", "percent_change": -16.0, "prev_day_close": 0.25}, {"option": "NXH280121P00007500", "bid": 5.7, "bid_size": 866.0, "ask": 6.6, "ask_size": 818.0, "iv": 0.0, "open_interest": 45.0, "volume": 0.0, "delta": -0.8477, "gamma": 0.3226, "vega": 0.0026, "theta": -0.0005, "rho": -0.0125, "theo": 6.1819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.25, "last_trade_time": "2026-09-09T15:14:22", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "NXH280121C00010000", "bid": 0.1, "bid_size": 256.0, "ask": 0.3, "ask_size": 4230.0, "iv": 1.3443, "open_interest": 7757.0, "volume": 0.0, "delta": 0.2656, "gamma": 0.174, "vega": 0.0049, "theta": -0.0007, "rho": 0.0022, "theo": 0.1666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-05T11:45:48", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "NXH280121P00010000", "bid": 8.3, "bid_size": 621.0, "ask": 9.0, "ask_size": 609.0, "iv": 0.0, "open_interest": 65.0, "volume": 0.0, "delta": -0.943, "gamma": 0.2975, "vega": 0.001, "theta": -0.0003, "rho": -0.0006, "theo": 8.6551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-09T09:30:07", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "NXH280121C00012500", "bid": 0.05, "bid_size": 2035.0, "ask": 0.45, "ask_size": 5579.0, "iv": 1.5221, "open_interest": 758.0, "volume": 0.0, "delta": 0.2291, "gamma": 0.157, "vega": 0.0045, "theta": -0.0006, "rho": 0.0019, "theo": 0.1408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-20T09:32:15", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "NXH280121P00012500", "bid": 8.8, "bid_size": 56.0, "ask": 13.5, "ask_size": 377.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0539, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 11.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "NXH280121C00015000", "bid": 0.05, "bid_size": 1078.0, "ask": 0.15, "ask_size": 15.0, "iv": 1.2684, "open_interest": 287.0, "volume": 1.0, "delta": 0.2024, "gamma": 0.1435, "vega": 0.0042, "theta": -0.0006, "rho": 0.0017, "theo": 0.1224, "change": 0.025, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-10T11:57:31", "percent_change": 20.0, "prev_day_close": 0.125000001862645}, {"option": "NXH280121P00015000", "bid": 11.3, "bid_size": 10.0, "ask": 16.0, "ask_size": 150.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 13.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "NXH280121C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 5614.0, "iv": 1.5963, "open_interest": 59.0, "volume": 0.0, "delta": 0.182, "gamma": 0.1324, "vega": 0.0039, "theta": -0.0006, "rho": 0.0016, "theo": 0.1087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-23T13:48:56", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "NXH280121P00017500", "bid": 15.3, "bid_size": 213.0, "ask": 18.5, "ask_size": 211.0, "iv": 3.4277, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 16.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "NXH280121C00020000", "bid": 0.05, "bid_size": 252.0, "ask": 0.3, "ask_size": 5901.0, "iv": 1.5418, "open_interest": 2234.0, "volume": 100.0, "delta": 0.1658, "gamma": 0.1232, "vega": 0.0037, "theta": -0.0006, "rho": 0.0014, "theo": 0.0979, "change": -0.03, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-10T11:44:14", "percent_change": -30.0, "prev_day_close": 0.100000003352761}, {"option": "NXH280121P00020000", "bid": 16.0, "bid_size": 146.0, "ask": 21.0, "ask_size": 135.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 18.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "NXH281215C00000500", "bid": 0.65, "bid_size": 379.0, "ask": 3.2, "ask_size": 34.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 0.9466, "gamma": 0.047, "vega": 0.0024, "theta": -0.0001, "rho": 0.0033, "theo": 1.1132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-02T13:23:57", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "NXH281215P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 3181.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0649, "gamma": 0.0509, "vega": 0.0025, "theta": -0.0002, "rho": -0.0049, "theo": 0.2122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "NXH281215C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 960.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8735, "gamma": 0.0934, "vega": 0.0043, "theta": -0.0002, "rho": 0.0051, "theo": 0.9303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "NXH281215P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 2865.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.1446, "gamma": 0.1052, "vega": 0.0044, "theta": -0.0003, "rho": -0.0101, "theo": 0.4898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NXH281215C00001500", "bid": 0.45, "bid_size": 904.0, "ask": 3.1, "ask_size": 1531.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8101, "gamma": 0.1228, "vega": 0.0055, "theta": -0.0003, "rho": 0.0057, "theo": 0.812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.07, "last_trade_time": "2026-11-03T12:37:44", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "NXH281215P00001500", "bid": 0.4, "bid_size": 2381.0, "ask": 3.2, "ask_size": 2490.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.2172, "gamma": 0.1447, "vega": 0.0056, "theta": -0.0004, "rho": -0.015, "theo": 0.838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T11:32:05", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "NXH281215C00002000", "bid": 0.4, "bid_size": 1559.0, "ask": 0.95, "ask_size": 1433.0, "iv": 1.0672, "open_interest": 0.0, "volume": 1.0, "delta": 0.76, "gamma": 0.1391, "vega": 0.0062, "theta": -0.0004, "rho": 0.0059, "theo": 0.7342, "change": -0.875, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-10T12:25:52", "percent_change": -49.2958, "prev_day_close": 1.77500003576279}, {"option": "NXH281215P00002000", "bid": 0.5, "bid_size": 2222.0, "ask": 3.2, "ask_size": 2203.0, "iv": 2.9391, "open_interest": 0.0, "volume": 0.0, "delta": -0.2776, "gamma": 0.1718, "vega": 0.0064, "theta": -0.0004, "rho": -0.0192, "theo": 1.2317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "NXH281215C00002500", "bid": 0.4, "bid_size": 1304.0, "ask": 0.9, "ask_size": 1724.0, "iv": 1.129, "open_interest": 7.0, "volume": 2.0, "delta": 0.7208, "gamma": 0.148, "vega": 0.0067, "theta": -0.0004, "rho": 0.006, "theo": 0.6798, "change": -0.075, "open": 0.67, "high": 0.67, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-10T14:17:42", "percent_change": -10.3448, "prev_day_close": 0.724999994039536}, {"option": "NXH281215P00002500", "bid": 0.15, "bid_size": 2106.0, "ask": 3.5, "ask_size": 2085.0, "iv": 1.4441, "open_interest": 0.0, "volume": 0.0, "delta": -0.3277, "gamma": 0.1915, "vega": 0.0068, "theta": -0.0005, "rho": -0.0229, "theo": 1.6526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "NXH281215C00003000", "bid": 0.3, "bid_size": 1777.0, "ask": 0.8, "ask_size": 1917.0, "iv": 1.0652, "open_interest": 1517.0, "volume": 6.0, "delta": 0.6894, "gamma": 0.1528, "vega": 0.007, "theta": -0.0005, "rho": 0.0059, "theo": 0.6395, "change": -0.2, "open": 0.5, "high": 0.55, "low": 0.5, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-10T14:17:42", "percent_change": -26.6667, "prev_day_close": 0.75}, {"option": "NXH281215P00003000", "bid": 0.6, "bid_size": 2007.0, "ask": 3.7, "ask_size": 1938.0, "iv": 1.2749, "open_interest": 0.0, "volume": 0.0, "delta": -0.3702, "gamma": 0.207, "vega": 0.007, "theta": -0.0005, "rho": -0.0259, "theo": 2.0906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000002682209}, {"option": "NXH281215C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 2344.0, "iv": 0.9311, "open_interest": 8490.0, "volume": 0.0, "delta": 0.6637, "gamma": 0.1554, "vega": 0.0072, "theta": -0.0005, "rho": 0.0058, "theo": 0.6082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T10:03:25", "percent_change": 0.0, "prev_day_close": 0.499999985098839}, {"option": "NXH281215P00003500", "bid": 1.85, "bid_size": 1474.0, "ask": 3.9, "ask_size": 1679.0, "iv": 1.7309, "open_interest": 3.0, "volume": 0.0, "delta": -0.4073, "gamma": 0.2201, "vega": 0.0071, "theta": -0.0005, "rho": -0.0284, "theo": 2.5399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-11-04T09:30:00", "percent_change": 0.0, "prev_day_close": 2.37500005960464}, {"option": "NXH290119C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 19.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9223, "gamma": 0.0495, "vega": 0.0025, "theta": -0.0001, "rho": 0.0028, "theo": 1.0903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-26T11:55:25", "percent_change": 0.0, "prev_day_close": 1.62500002980232}, {"option": "NXH290119P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 13.0, "iv": 1.3387, "open_interest": 65.0, "volume": 0.0, "delta": -0.0632, "gamma": 0.0483, "vega": 0.0025, "theta": -0.0002, "rho": -0.0052, "theo": 0.2197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T11:31:17", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "NXH290119C00001000", "bid": 0.35, "bid_size": 185.0, "ask": 3.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.847, "gamma": 0.092, "vega": 0.0043, "theta": -0.0002, "rho": 0.0046, "theo": 0.9099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-02T12:45:58", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "NXH290119P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.6744, "open_interest": 3.0, "volume": 0.0, "delta": -0.1398, "gamma": 0.0991, "vega": 0.0044, "theta": -0.0003, "rho": -0.0106, "theo": 0.5029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T13:46:32", "percent_change": 0.0, "prev_day_close": 0.300000000745058}, {"option": "NXH290119C00001500", "bid": 0.45, "bid_size": 1155.0, "ask": 0.85, "ask_size": 1.0, "iv": 0.9086, "open_interest": 353.0, "volume": 0.0, "delta": 0.7835, "gamma": 0.1191, "vega": 0.0055, "theta": -0.0003, "rho": 0.0053, "theo": 0.7924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T13:02:26", "percent_change": 0.0, "prev_day_close": 1.00000002980232}, {"option": "NXH290119P00001500", "bid": 0.5, "bid_size": 2099.0, "ask": 3.0, "ask_size": 2859.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.2099, "gamma": 0.137, "vega": 0.0056, "theta": -0.0004, "rho": -0.0158, "theo": 0.8518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-04T13:55:26", "percent_change": 0.0, "prev_day_close": 1.50000002980232}, {"option": "NXH290119C00002000", "bid": 0.5, "bid_size": 1161.0, "ask": 0.75, "ask_size": 64.0, "iv": 1.0105, "open_interest": 48.0, "volume": 10.0, "delta": 0.7332, "gamma": 0.1347, "vega": 0.0063, "theta": -0.0004, "rho": 0.0056, "theo": 0.7136, "change": -0.125, "open": 0.8, "high": 0.82, "low": 0.7, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-10T15:59:24", "percent_change": -14.2857, "prev_day_close": 0.875}, {"option": "NXH290119P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 2680.0, "iv": 1.8412, "open_interest": 0.0, "volume": 0.0, "delta": -0.2692, "gamma": 0.164, "vega": 0.0064, "theta": -0.0004, "rho": -0.0204, "theo": 1.2432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "NXH290119C00002500", "bid": 0.05, "bid_size": 108.0, "ask": 0.9, "ask_size": 1789.0, "iv": 1.2969, "open_interest": 133.0, "volume": 32.0, "delta": 0.6933, "gamma": 0.1435, "vega": 0.0067, "theta": -0.0004, "rho": 0.0057, "theo": 0.6575, "change": -0.08, "open": 0.8, "high": 1.14, "low": 0.62, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-10T15:38:06", "percent_change": -11.4286, "prev_day_close": 0.700000017881394}, {"option": "NXH290119P00002500", "bid": 1.25, "bid_size": 1956.0, "ask": 2.05, "ask_size": 2236.0, "iv": 1.1383, "open_interest": 13.0, "volume": 0.0, "delta": -0.3194, "gamma": 0.1844, "vega": 0.0068, "theta": -0.0004, "rho": -0.0241, "theo": 1.661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T10:19:14", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "NXH290119C00003000", "bid": 0.5, "bid_size": 1.0, "ask": 0.75, "ask_size": 71.0, "iv": 1.1793, "open_interest": 1226.0, "volume": 7.0, "delta": 0.6612, "gamma": 0.1485, "vega": 0.007, "theta": -0.0004, "rho": 0.0057, "theo": 0.6155, "change": 0.025, "open": 1.02, "high": 1.02, "low": 0.67, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-10T12:32:51", "percent_change": 3.44828, "prev_day_close": 0.724999994039536}, {"option": "NXH290119P00003000", "bid": 1.5, "bid_size": 2001.0, "ask": 3.7, "ask_size": 2349.0, "iv": 2.0935, "open_interest": 0.0, "volume": 0.0, "delta": -0.3625, "gamma": 0.2007, "vega": 0.0071, "theta": -0.0004, "rho": -0.0273, "theo": 2.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "NXH290119C00003500", "bid": 0.35, "bid_size": 1323.0, "ask": 0.7, "ask_size": 1680.0, "iv": 1.1003, "open_interest": 8462.0, "volume": 1.0, "delta": 0.6346, "gamma": 0.1513, "vega": 0.0073, "theta": -0.0005, "rho": 0.0057, "theo": 0.5824, "change": -0.05, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-10T11:29:29", "percent_change": -8.33333, "prev_day_close": 0.600000008940697}, {"option": "NXH290119P00003500", "bid": 1.05, "bid_size": 1835.0, "ask": 3.9, "ask_size": 1809.0, "iv": 1.0861, "open_interest": 0.0, "volume": 0.0, "delta": -0.4005, "gamma": 0.2146, "vega": 0.0072, "theta": -0.0004, "rho": -0.0298, "theo": 2.5419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37499997019768}], "symbol": "NXH", "security_type": "stock", "exchange_id": 2, "current_price": 1.3698, "price_change": -0.15, "price_change_percent": -9.9338, "bid": 1.35, "ask": 1.36, "bid_size": 5100, "ask_size": 200, "open": 1.51, "high": 1.51, "low": 1.29, "close": 1.36, "prev_day_close": 1.51, "volume": 4398464, "iv30": 113.002, "iv30_change": 3.28, "iv30_change_percent": 2.9894, "seqno": 21098292758, "last_trade_time": "2026-11-10T15:59:56", "tick": "down"}, "symbol": "NXH"}