{"timestamp": "2026-10-20 01:56:23", "data": {"options": [{"option": "NXPX261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3407, "open_interest": 0.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0041, "vega": 0.0015, "theta": -0.0078, "rho": 0.0016, "theo": 8.7266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "NXPX261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 7.8722, "open_interest": 0.0, "volume": 0.0, "delta": -0.02, "gamma": 0.0041, "vega": 0.0015, "theta": -0.0088, "rho": -0.0003, "theo": 0.1345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "NXPX261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.629, "open_interest": 0.0, "volume": 0.0, "delta": 0.967, "gamma": 0.0076, "vega": 0.0023, "theta": -0.0102, "rho": 0.0024, "theo": 7.7814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "NXPX261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.7148, "open_interest": 0.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.0076, "vega": 0.0023, "theta": -0.0112, "rho": -0.0005, "theo": 0.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "NXPX261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9501, "gamma": 0.0125, "vega": 0.0032, "theta": -0.0124, "rho": 0.0031, "theo": 6.8403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "NXPX261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.4858, "open_interest": 0.0, "volume": 0.0, "delta": -0.0503, "gamma": 0.0126, "vega": 0.0032, "theta": -0.0132, "rho": -0.0007, "theo": 0.2398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "NXPX261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9284, "gamma": 0.0194, "vega": 0.0043, "theta": -0.0144, "rho": 0.0038, "theo": 5.9071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "NXPX261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.6252, "open_interest": 0.0, "volume": 0.0, "delta": -0.072, "gamma": 0.0194, "vega": 0.0043, "theta": -0.015, "rho": -0.0009, "theo": 0.3023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "NXPX261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8998, "gamma": 0.0288, "vega": 0.0055, "theta": -0.0161, "rho": 0.0044, "theo": 4.9862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "NXPX261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.9586, "open_interest": 0.0, "volume": 0.0, "delta": -0.1006, "gamma": 0.0289, "vega": 0.0055, "theta": -0.0167, "rho": -0.0013, "theo": 0.3772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "NXPX261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8616, "gamma": 0.0418, "vega": 0.0069, "theta": -0.0177, "rho": 0.0048, "theo": 4.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-09-28T10:00:07", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "NXPX261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.408, "open_interest": 0.0, "volume": 0.0, "delta": -0.139, "gamma": 0.0419, "vega": 0.007, "theta": -0.0182, "rho": -0.0017, "theo": 0.4716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "NXPX261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8093, "gamma": 0.0595, "vega": 0.0086, "theta": -0.019, "rho": 0.0051, "theo": 3.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "NXPX261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9306, "open_interest": 0.0, "volume": 0.0, "delta": -0.1915, "gamma": 0.0597, "vega": 0.0086, "theta": -0.0194, "rho": -0.0022, "theo": 0.5981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "NXPX261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6835, "open_interest": 0.0, "volume": 0.0, "delta": 0.7365, "gamma": 0.0822, "vega": 0.0103, "theta": -0.02, "rho": 0.0052, "theo": 2.401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "NXPX261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4742, "open_interest": 0.0, "volume": 0.0, "delta": -0.2646, "gamma": 0.0825, "vega": 0.0103, "theta": -0.0203, "rho": -0.003, "theo": 0.7803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "NXPX261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8088, "open_interest": 0.0, "volume": 0.0, "delta": 0.6375, "gamma": 0.1065, "vega": 0.0118, "theta": -0.0205, "rho": 0.0048, "theo": 1.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "NXPX261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0848, "open_interest": 0.0, "volume": 0.0, "delta": -0.364, "gamma": 0.107, "vega": 0.0118, "theta": -0.0207, "rho": -0.004, "theo": 1.0647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "NXPX261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9457, "open_interest": 0.0, "volume": 0.0, "delta": 0.5188, "gamma": 0.1214, "vega": 0.0125, "theta": -0.0203, "rho": 0.0042, "theo": 1.1456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "NXPX261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8267, "open_interest": 0.0, "volume": 0.0, "delta": -0.4835, "gamma": 0.1222, "vega": 0.0125, "theta": -0.0204, "rho": -0.0052, "theo": 1.5193, "change": 0.0, "open": 0.0, "high": 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": "NXPX261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2213, "open_interest": 0.0, "volume": 0.0, "delta": 0.4076, "gamma": 0.1184, "vega": 0.0122, "theta": -0.0198, "rho": 0.0033, "theo": 0.8028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "NXPX261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6756, "open_interest": 0.0, "volume": 0.0, "delta": -0.5955, "gamma": 0.1194, "vega": 0.0121, "theta": -0.0198, "rho": -0.0063, "theo": 2.1749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "NXPX261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4433, "open_interest": 1.0, "volume": 0.0, "delta": 0.324, "gamma": 0.1049, "vega": 0.0113, "theta": -0.0191, "rho": 0.0027, "theo": 0.6066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-23T09:31:31", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "NXPX261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4114, "open_interest": 0.0, "volume": 0.0, "delta": -0.6799, "gamma": 0.1061, "vega": 0.0112, "theta": -0.019, "rho": -0.0071, "theo": 2.9775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42499999701977}, {"option": "NXPX261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6316, "open_interest": 0.0, "volume": 0.0, "delta": 0.2656, "gamma": 0.0901, "vega": 0.0103, "theta": -0.0184, "rho": 0.0022, "theo": 0.4903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "NXPX261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5271, "open_interest": 0.0, "volume": 0.0, "delta": -0.7388, "gamma": 0.0914, "vega": 0.0102, "theta": -0.0183, "rho": -0.0077, "theo": 3.8601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500001192093}, {"option": "NXPX261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7961, "open_interest": 0.0, "volume": 0.0, "delta": 0.2245, "gamma": 0.0774, "vega": 0.0094, "theta": -0.0178, "rho": 0.0018, "theo": 0.4153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "NXPX261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6314, "open_interest": 0.0, "volume": 0.0, "delta": -0.7804, "gamma": 0.0787, "vega": 0.0092, "theta": -0.0176, "rho": -0.0082, "theo": 4.7843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "NXPX261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9424, "open_interest": 0.0, "volume": 0.0, "delta": 0.1945, "gamma": 0.0672, "vega": 0.0086, "theta": -0.0173, "rho": 0.0016, "theo": 0.3633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "NXPX261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8107, "gamma": 0.0685, "vega": 0.0084, "theta": -0.017, "rho": -0.0085, "theo": 5.7312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "NXPX261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0742, "open_interest": 0.0, "volume": 0.0, "delta": 0.1719, "gamma": 0.059, "vega": 0.008, "theta": -0.0168, "rho": 0.0014, "theo": 0.3251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "NXPX261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8338, "gamma": 0.0604, "vega": 0.0078, "theta": -0.0164, "rho": -0.0089, "theo": 6.692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "NXPX261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1941, "open_interest": 0.0, "volume": 0.0, "delta": 0.1542, "gamma": 0.0525, "vega": 0.0074, "theta": -0.0164, "rho": 0.0013, "theo": 0.2956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "NXPX261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8517, "gamma": 0.0538, "vega": 0.0072, "theta": -0.0159, "rho": -0.0091, "theo": 7.6616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "NXPX261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3043, "open_interest": 0.0, "volume": 0.0, "delta": 0.1401, "gamma": 0.0472, "vega": 0.0069, "theta": -0.016, "rho": 0.0011, "theo": 0.2722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "NXPX261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8661, "gamma": 0.0485, "vega": 0.0067, "theta": -0.0154, "rho": -0.0091, "theo": 8.6373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "NXPX261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4062, "open_interest": 0.0, "volume": 0.0, "delta": 0.1286, "gamma": 0.0428, "vega": 0.0065, "theta": -0.0156, "rho": 0.001, "theo": 0.2531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "NXPX261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.878, "gamma": 0.0441, "vega": 0.0063, "theta": -0.015, "rho": -0.0095, "theo": 9.6172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "NXPX261218C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.7384, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0018, "vega": 0.0015, "theta": -0.0044, "rho": 0.0011, "theo": 9.8147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.60000014305115}, {"option": "NXPX261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0018, "vega": 0.0015, "theta": -0.0056, "rho": -0.0006, "theo": 0.2041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NXPX261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.1732, "open_interest": 0.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0044, "vega": 0.0029, "theta": -0.0072, "rho": 0.0023, "theo": 8.9368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "NXPX261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.8549, "open_interest": 0.0, "volume": 0.0, "delta": -0.0291, "gamma": 0.0044, "vega": 0.0029, "theta": -0.0083, "rho": -0.001, "theo": 0.3186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NXPX261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3918, "open_interest": 0.0, "volume": 0.0, "delta": 0.9548, "gamma": 0.008, "vega": 0.0043, "theta": -0.0092, "rho": 0.0035, "theo": 8.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "NXPX261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.2405, "open_interest": 0.0, "volume": 0.0, "delta": -0.0475, "gamma": 0.008, "vega": 0.0043, "theta": -0.0102, "rho": -0.0015, "theo": 0.4187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NXPX261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8726, "open_interest": 0.0, "volume": 0.0, "delta": 0.9332, "gamma": 0.0125, "vega": 0.0057, "theta": -0.0108, "rho": 0.0047, "theo": 7.1501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "NXPX261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.3282, "open_interest": 0.0, "volume": 0.0, "delta": -0.0691, "gamma": 0.0126, "vega": 0.0057, "theta": -0.0117, "rho": -0.002, "theo": 0.5166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NXPX261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.483, "open_interest": 0.0, "volume": 0.0, "delta": 0.9073, "gamma": 0.0184, "vega": 0.0073, "theta": -0.0121, "rho": 0.0058, "theo": 6.2596, "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": 5.60000014305115}, {"option": "NXPX261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6915, "open_interest": 0.0, "volume": 0.0, "delta": -0.0951, "gamma": 0.0185, "vega": 0.0073, "theta": -0.0129, "rho": -0.0025, "theo": 0.6186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NXPX261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2104, "open_interest": 0.0, "volume": 0.0, "delta": 0.8757, "gamma": 0.026, "vega": 0.0089, "theta": -0.0131, "rho": 0.0067, "theo": 5.3795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.62500011920929}, {"option": "NXPX261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1992, "open_interest": 0.0, "volume": 0.0, "delta": -0.1268, "gamma": 0.0261, "vega": 0.009, "theta": -0.0138, "rho": -0.0032, "theo": 0.7311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NXPX261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9397, "open_interest": 0.0, "volume": 0.0, "delta": 0.8366, "gamma": 0.0357, "vega": 0.0107, "theta": -0.0139, "rho": 0.0075, "theo": 4.5183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.62500011920929}, {"option": "NXPX261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7934, "open_interest": 0.0, "volume": 0.0, "delta": -0.1661, "gamma": 0.0358, "vega": 0.0107, "theta": -0.0144, "rho": -0.004, "theo": 0.8627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NXPX261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7021, "open_interest": 0.0, "volume": 0.0, "delta": 0.7874, "gamma": 0.0477, "vega": 0.0126, "theta": -0.0144, "rho": 0.008, "theo": 3.6892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62500008940697}, {"option": "NXPX261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4418, "open_interest": 0.0, "volume": 0.0, "delta": -0.2156, "gamma": 0.0479, "vega": 0.0126, "theta": -0.0149, "rho": -0.005, "theo": 1.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NXPX261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7127, "open_interest": 0.0, "volume": 0.0, "delta": 0.7251, "gamma": 0.0617, "vega": 0.0144, "theta": -0.0148, "rho": 0.0082, "theo": 2.9162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "NXPX261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.124, "open_interest": 0.0, "volume": 0.0, "delta": -0.2783, "gamma": 0.0621, "vega": 0.0144, "theta": -0.0151, "rho": -0.0062, "theo": 1.2472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NXPX261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7743, "open_interest": 1.0, "volume": 0.0, "delta": 0.6486, "gamma": 0.0756, "vega": 0.016, "theta": -0.015, "rho": 0.008, "theo": 2.2398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-08-27T09:50:14", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "NXPX261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8212, "open_interest": 0.0, "volume": 0.0, "delta": -0.3555, "gamma": 0.0762, "vega": 0.016, "theta": -0.0152, "rho": -0.0077, "theo": 1.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NXPX261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6907, "open_interest": 0.0, "volume": 0.0, "delta": 0.5635, "gamma": 0.0849, "vega": 0.017, "theta": -0.0151, "rho": 0.0073, "theo": 1.7116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NXPX261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6345, "open_interest": 0.0, "volume": 0.0, "delta": -0.4416, "gamma": 0.0858, "vega": 0.017, "theta": -0.0152, "rho": -0.0094, "theo": 2.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "NXPX261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8944, "open_interest": 0.0, "volume": 0.0, "delta": 0.4835, "gamma": 0.0864, "vega": 0.0172, "theta": -0.0152, "rho": 0.0065, "theo": 1.3529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NXPX261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.548, "open_interest": 0.0, "volume": 0.0, "delta": -0.5225, "gamma": 0.0875, "vega": 0.0171, "theta": -0.0152, "rho": -0.0111, "theo": 2.6696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "NXPX261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.058, "open_interest": 0.0, "volume": 0.0, "delta": 0.419, "gamma": 0.0821, "vega": 0.0168, "theta": -0.0153, "rho": 0.0057, "theo": 1.128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NXPX261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.5878, "gamma": 0.0834, "vega": 0.0167, "theta": -0.0153, "rho": -0.0125, "theo": 3.4415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "NXPX261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1967, "open_interest": 0.0, "volume": 0.0, "delta": 0.3703, "gamma": 0.0757, "vega": 0.0162, "theta": -0.0155, "rho": 0.005, "theo": 0.9852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NXPX261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6373, "gamma": 0.0771, "vega": 0.0161, "theta": -0.0154, "rho": -0.0136, "theo": 4.2958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "NXPX261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3176, "open_interest": 0.0, "volume": 0.0, "delta": 0.3335, "gamma": 0.0693, "vega": 0.0156, "theta": -0.0157, "rho": 0.0045, "theo": 0.8893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NXPX261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6746, "gamma": 0.0708, "vega": 0.0154, "theta": -0.0155, "rho": -0.0147, "theo": 5.1969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "NXPX261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4251, "open_interest": 0.0, "volume": 0.0, "delta": 0.3052, "gamma": 0.0636, "vega": 0.015, "theta": -0.0158, "rho": 0.0041, "theo": 0.821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NXPX261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7034, "gamma": 0.0651, "vega": 0.0148, "theta": -0.0156, "rho": -0.0156, "theo": 6.1258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "NXPX261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.522, "open_interest": 0.0, "volume": 0.0, "delta": 0.2829, "gamma": 0.0586, "vega": 0.0145, "theta": -0.016, "rho": 0.0038, "theo": 0.7697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NXPX261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7261, "gamma": 0.0602, "vega": 0.0142, "theta": -0.0156, "rho": -0.0165, "theo": 7.0714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "NXPX261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6101, "open_interest": 0.0, "volume": 0.0, "delta": 0.2648, "gamma": 0.0544, "vega": 0.014, "theta": -0.0161, "rho": 0.0035, "theo": 0.7296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NXPX261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7446, "gamma": 0.056, "vega": 0.0137, "theta": -0.0157, "rho": -0.0173, "theo": 8.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2000002861023}, {"option": "NXPX261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.691, "open_interest": 0.0, "volume": 0.0, "delta": 0.2499, "gamma": 0.0508, "vega": 0.0136, "theta": -0.0162, "rho": 0.0033, "theo": 0.6973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NXPX261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7599, "gamma": 0.0524, "vega": 0.0133, "theta": -0.0157, "rho": -0.0179, "theo": 8.9934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "NXPX261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7658, "open_interest": 0.0, "volume": 0.0, "delta": 0.2374, "gamma": 0.0477, "vega": 0.0132, "theta": -0.0164, "rho": 0.0031, "theo": 0.6705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NXPX261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7728, "gamma": 0.0493, "vega": 0.0129, "theta": -0.0157, "rho": -0.0187, "theo": 9.9637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "NXPX261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8352, "open_interest": 0.0, "volume": 0.0, "delta": 0.2266, "gamma": 0.045, "vega": 0.0129, "theta": -0.0164, "rho": 0.003, "theo": 0.6479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NXPX261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7838, "gamma": 0.0466, "vega": 0.0124, "theta": -0.0157, "rho": -0.0191, "theo": 10.9383, "change": 0.0, "open": 0.0, "high": 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": "NXPX261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9001, "open_interest": 0.0, "volume": 0.0, "delta": 0.2174, "gamma": 0.0427, "vega": 0.0126, "theta": -0.0165, "rho": 0.0028, "theo": 0.6284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NXPX261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7934, "gamma": 0.0443, "vega": 0.0121, "theta": -0.0157, "rho": -0.0198, "theo": 11.9161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "NXPX261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9609, "open_interest": 0.0, "volume": 0.0, "delta": 0.2093, "gamma": 0.0406, "vega": 0.0123, "theta": -0.0166, "rho": 0.0027, "theo": 0.6115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NXPX261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8018, "gamma": 0.0423, "vega": 0.0118, "theta": -0.0157, "rho": -0.0201, "theo": 12.8965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "NXPX261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.018, "open_interest": 0.0, "volume": 0.0, "delta": 0.2021, "gamma": 0.0388, "vega": 0.012, "theta": -0.0167, "rho": 0.0026, "theo": 0.5966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NXPX261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8093, "gamma": 0.0405, "vega": 0.0116, "theta": -0.0157, "rho": -0.0208, "theo": 13.8789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3500003814697}, {"option": "NXPX261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0721, "open_interest": 0.0, "volume": 0.0, "delta": 0.1957, "gamma": 0.0371, "vega": 0.0118, "theta": -0.0167, "rho": 0.0025, "theo": 0.5832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NXPX261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8161, "gamma": 0.0389, "vega": 0.0113, "theta": -0.0157, "rho": -0.0215, "theo": 14.8628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "NXPX261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1232, "open_interest": 0.0, "volume": 0.0, "delta": 0.19, "gamma": 0.0357, "vega": 0.0116, "theta": -0.0168, "rho": 0.0024, "theo": 0.5712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NXPX261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8221, "gamma": 0.0374, "vega": 0.0111, "theta": -0.0157, "rho": -0.0221, "theo": 15.8482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "NXPX261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1718, "open_interest": 0.0, "volume": 0.0, "delta": 0.1848, "gamma": 0.0344, "vega": 0.0114, "theta": -0.0168, "rho": 0.0024, "theo": 0.5604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NXPX261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8275, "gamma": 0.0362, "vega": 0.0108, "theta": -0.0156, "rho": -0.0221, "theo": 16.8347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "NXPX261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.218, "open_interest": 0.0, "volume": 0.0, "delta": 0.1801, "gamma": 0.0332, "vega": 0.0112, "theta": -0.0168, "rho": 0.0023, "theo": 0.5505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NXPX261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8325, "gamma": 0.035, "vega": 0.0106, "theta": -0.0156, "rho": -0.0227, "theo": 17.8223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "NXPX261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2621, "open_interest": 0.0, "volume": 0.0, "delta": 0.1758, "gamma": 0.0321, "vega": 0.011, "theta": -0.0169, "rho": 0.0022, "theo": 0.5415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NXPX261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8372, "gamma": 0.0339, "vega": 0.0104, "theta": -0.0155, "rho": -0.0232, "theo": 18.8108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "NXPX261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3042, "open_interest": 0.0, "volume": 0.0, "delta": 0.1719, "gamma": 0.0311, "vega": 0.0108, "theta": -0.0169, "rho": 0.0022, "theo": 0.5331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NXPX261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8414, "gamma": 0.0329, "vega": 0.0102, "theta": -0.0155, "rho": -0.0233, "theo": 19.7999, "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": 17.6000003814697}, {"option": "NXPX261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4902, "open_interest": 0.0, "volume": 0.0, "delta": 0.1561, "gamma": 0.0271, "vega": 0.0102, "theta": -0.017, "rho": 0.0019, "theo": 0.4991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NXPX261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8587, "gamma": 0.0291, "vega": 0.0094, "theta": -0.0152, "rho": -0.0258, "theo": 24.7544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "NXPX270319C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8589, "gamma": 0.0313, "vega": 0.0172, "theta": -0.006, "rho": 0.0169, "theo": 5.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.62499994039536}, {"option": "NXPX270319P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2565, "open_interest": 0.0, "volume": 0.0, "delta": -0.1684, "gamma": 0.0318, "vega": 0.0173, "theta": -0.0067, "rho": -0.0103, "theo": 1.0628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "NXPX270319C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8139, "gamma": 0.0407, "vega": 0.02, "theta": -0.0063, "rho": 0.0183, "theo": 4.243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62499995529652}, {"option": "NXPX270319P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0254, "open_interest": 0.0, "volume": 0.0, "delta": -0.2146, "gamma": 0.0415, "vega": 0.02, "theta": -0.0069, "rho": -0.0124, "theo": 1.2525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "NXPX270319C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4144, "open_interest": 0.0, "volume": 0.0, "delta": 0.7597, "gamma": 0.0513, "vega": 0.0226, "theta": -0.0066, "rho": 0.019, "theo": 3.4958, "change": 0.0, "open": 0.0, "high": 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": "NXPX270319P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8184, "open_interest": 0.0, "volume": 0.0, "delta": -0.2705, "gamma": 0.0527, "vega": 0.0227, "theta": -0.0071, "rho": -0.015, "theo": 1.4917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "NXPX270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4776, "open_interest": 0.0, "volume": 0.0, "delta": 0.6956, "gamma": 0.0621, "vega": 0.025, "theta": -0.0068, "rho": 0.019, "theo": 2.8228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "NXPX270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6238, "open_interest": 0.0, "volume": 0.0, "delta": -0.3371, "gamma": 0.0643, "vega": 0.0251, "theta": -0.0072, "rho": -0.0178, "theo": 1.808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "NXPX270319C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4311, "open_interest": 0.0, "volume": 0.0, "delta": 0.6242, "gamma": 0.071, "vega": 0.0268, "theta": -0.0069, "rho": 0.0181, "theo": 2.258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "NXPX270319P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5092, "open_interest": 0.0, "volume": 0.0, "delta": -0.412, "gamma": 0.0742, "vega": 0.0267, "theta": -0.0072, "rho": -0.0207, "theo": 2.2363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "NXPX270319C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5606, "open_interest": 0.0, "volume": 0.0, "delta": 0.5524, "gamma": 0.0757, "vega": 0.0277, "theta": -0.007, "rho": 0.0168, "theo": 1.826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "NXPX270319P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4698, "open_interest": 0.0, "volume": 0.0, "delta": -0.4879, "gamma": 0.08, "vega": 0.0273, "theta": -0.0072, "rho": -0.0235, "theo": 2.8014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "NXPX270319C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6697, "open_interest": 0.0, "volume": 0.0, "delta": 0.4882, "gamma": 0.0759, "vega": 0.0278, "theta": -0.007, "rho": 0.0152, "theo": 1.5216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "NXPX270319P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3358, "open_interest": 0.0, "volume": 0.0, "delta": -0.556, "gamma": 0.081, "vega": 0.027, "theta": -0.0072, "rho": -0.026, "theo": 3.497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NXPX270319C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7612, "open_interest": 0.0, "volume": 0.0, "delta": 0.4354, "gamma": 0.0731, "vega": 0.0273, "theta": -0.0071, "rho": 0.0137, "theo": 1.3141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "NXPX270319P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6122, "gamma": 0.0787, "vega": 0.0262, "theta": -0.0072, "rho": -0.028, "theo": 4.2908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500004172325}, {"option": "NXPX270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8406, "open_interest": 0.0, "volume": 0.0, "delta": 0.3935, "gamma": 0.0689, "vega": 0.0266, "theta": -0.0071, "rho": 0.0124, "theo": 1.1706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "NXPX270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6567, "gamma": 0.0749, "vega": 0.0251, "theta": -0.0072, "rho": -0.0294, "theo": 5.1489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42500007152557}, {"option": "NXPX270319C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9108, "open_interest": 0.0, "volume": 0.0, "delta": 0.3604, "gamma": 0.0645, "vega": 0.0259, "theta": -0.0072, "rho": 0.0114, "theo": 1.0678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "NXPX270319P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6919, "gamma": 0.0707, "vega": 0.024, "theta": -0.0071, "rho": -0.0306, "theo": 6.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.42500007152557}, {"option": "NXPX270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.974, "open_interest": 0.0, "volume": 0.0, "delta": 0.3339, "gamma": 0.0604, "vega": 0.0251, "theta": -0.0073, "rho": 0.0105, "theo": 0.9911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "NXPX270319P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7202, "gamma": 0.0666, "vega": 0.0228, "theta": -0.0071, "rho": -0.0316, "theo": 6.9713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "NXPX270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0314, "open_interest": 0.0, "volume": 0.0, "delta": 0.3123, "gamma": 0.0566, "vega": 0.0244, "theta": -0.0073, "rho": 0.0098, "theo": 0.9319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "NXPX270319P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7433, "gamma": 0.0629, "vega": 0.0219, "theta": -0.0071, "rho": -0.0326, "theo": 7.9123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "NXPX270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0839, "open_interest": 0.0, "volume": 0.0, "delta": 0.2944, "gamma": 0.0533, "vega": 0.0237, "theta": -0.0074, "rho": 0.0092, "theo": 0.8846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "NXPX270319P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7624, "gamma": 0.0596, "vega": 0.0209, "theta": -0.007, "rho": -0.0332, "theo": 8.8647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "NXPX270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1323, "open_interest": 0.0, "volume": 0.0, "delta": 0.2793, "gamma": 0.0503, "vega": 0.0231, "theta": -0.0074, "rho": 0.0087, "theo": 0.846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "NXPX270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7786, "gamma": 0.0566, "vega": 0.0201, "theta": -0.007, "rho": -0.0337, "theo": 9.8256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "NXPX270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1773, "open_interest": 0.0, "volume": 0.0, "delta": 0.2665, "gamma": 0.0477, "vega": 0.0226, "theta": -0.0074, "rho": 0.0082, "theo": 0.8137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "NXPX270319P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7924, "gamma": 0.054, "vega": 0.0192, "theta": -0.0069, "rho": -0.0342, "theo": 10.7927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "NXPX270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2193, "open_interest": 0.0, "volume": 0.0, "delta": 0.2554, "gamma": 0.0454, "vega": 0.0221, "theta": -0.0075, "rho": 0.0079, "theo": 0.7863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "NXPX270319P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8046, "gamma": 0.0518, "vega": 0.0186, "theta": -0.0069, "rho": -0.0347, "theo": 11.7645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "NXPX270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2586, "open_interest": 0.0, "volume": 0.0, "delta": 0.2457, "gamma": 0.0433, "vega": 0.0216, "theta": -0.0075, "rho": 0.0075, "theo": 0.7625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "NXPX270319P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8152, "gamma": 0.0498, "vega": 0.0179, "theta": -0.0068, "rho": -0.0358, "theo": 12.7397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "NXPX270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2956, "open_interest": 0.0, "volume": 0.0, "delta": 0.2371, "gamma": 0.0415, "vega": 0.0212, "theta": -0.0075, "rho": 0.0072, "theo": 0.7418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "NXPX270319P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8246, "gamma": 0.0479, "vega": 0.0174, "theta": -0.0068, "rho": -0.0355, "theo": 13.7175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "NXPX270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3304, "open_interest": 0.0, "volume": 0.0, "delta": 0.2295, "gamma": 0.0398, "vega": 0.0208, "theta": -0.0076, "rho": 0.007, "theo": 0.7235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "NXPX270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.833, "gamma": 0.0462, "vega": 0.0167, "theta": -0.0067, "rho": -0.0361, "theo": 14.698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1499996185303}, {"option": "NXPX270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3634, "open_interest": 0.0, "volume": 0.0, "delta": 0.2227, "gamma": 0.0384, "vega": 0.0204, "theta": -0.0076, "rho": 0.0068, "theo": 0.7072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "NXPX270319P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8406, "gamma": 0.0447, "vega": 0.0161, "theta": -0.0066, "rho": -0.0355, "theo": 15.6803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "NXPX270617C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0041, "vega": 0.006, "theta": -0.0006, "rho": 0.0081, "theo": 9.4103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "NXPX270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.5896, "open_interest": 0.0, "volume": 0.0, "delta": -0.0303, "gamma": 0.0042, "vega": 0.006, "theta": -0.0023, "rho": -0.0043, "theo": 0.3988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "NXPX270617C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0073, "vega": 0.0089, "theta": -0.0013, "rho": 0.0124, "theo": 8.5722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "NXPX270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4987, "open_interest": 0.0, "volume": 0.0, "delta": -0.0495, "gamma": 0.0074, "vega": 0.0089, "theta": -0.0029, "rho": -0.0063, "theo": 0.5304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "NXPX270617C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.964, "gamma": 0.0114, "vega": 0.0118, "theta": -0.002, "rho": 0.0165, "theo": 7.7302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999978542328}, {"option": "NXPX270617P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.951, "open_interest": 0.0, "volume": 0.0, "delta": -0.0719, "gamma": 0.0116, "vega": 0.0119, "theta": -0.0034, "rho": -0.0083, "theo": 0.6585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "NXPX270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9384, "gamma": 0.0164, "vega": 0.0149, "theta": -0.0025, "rho": 0.0202, "theo": 6.8917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.62499976158142}, {"option": "NXPX270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5848, "open_interest": 0.0, "volume": 0.0, "delta": -0.0981, "gamma": 0.0167, "vega": 0.0151, "theta": -0.0037, "rho": -0.0106, "theo": 0.7907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "NXPX270617C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9082, "gamma": 0.0224, "vega": 0.0182, "theta": -0.0029, "rho": 0.0236, "theo": 6.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.62500005960464}, {"option": "NXPX270617P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3083, "open_interest": 0.0, "volume": 0.0, "delta": -0.1292, "gamma": 0.023, "vega": 0.0183, "theta": -0.004, "rho": -0.0131, "theo": 0.9333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "NXPX270617C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8723, "gamma": 0.0298, "vega": 0.0215, "theta": -0.0033, "rho": 0.0265, "theo": 5.2508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.62500005960464}, {"option": "NXPX270617P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0842, "open_interest": 0.0, "volume": 0.0, "delta": -0.1663, "gamma": 0.0307, "vega": 0.0216, "theta": -0.0042, "rho": -0.016, "theo": 1.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "NXPX270617C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8294, "gamma": 0.0386, "vega": 0.0249, "theta": -0.0036, "rho": 0.0287, "theo": 4.466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "NXPX270617P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.893, "open_interest": 0.0, "volume": 0.0, "delta": -0.211, "gamma": 0.04, "vega": 0.0251, "theta": -0.0044, "rho": -0.0192, "theo": 1.2846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "NXPX270617C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3193, "open_interest": 0.0, "volume": 0.0, "delta": 0.7781, "gamma": 0.0485, "vega": 0.0282, "theta": -0.0039, "rho": 0.03, "theo": 3.7235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "NXPX270617P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7228, "open_interest": 0.0, "volume": 0.0, "delta": -0.2651, "gamma": 0.0508, "vega": 0.0284, "theta": -0.0045, "rho": -0.0228, "theo": 1.5202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "NXPX270617C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3801, "open_interest": 0.0, "volume": 0.0, "delta": 0.7178, "gamma": 0.0588, "vega": 0.0313, "theta": -0.0041, "rho": 0.0303, "theo": 3.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "NXPX270617P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5642, "open_interest": 0.0, "volume": 0.0, "delta": -0.3295, "gamma": 0.0624, "vega": 0.0314, "theta": -0.0046, "rho": -0.0268, "theo": 1.8255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "NXPX270617C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.349, "open_interest": 0.0, "volume": 0.0, "delta": 0.6501, "gamma": 0.0679, "vega": 0.0337, "theta": -0.0042, "rho": 0.0294, "theo": 2.4638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "NXPX270617P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4798, "open_interest": 0.0, "volume": 0.0, "delta": -0.403, "gamma": 0.0731, "vega": 0.0334, "theta": -0.0046, "rho": -0.0307, "theo": 2.2322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "NXPX270617C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4569, "open_interest": 0.0, "volume": 0.0, "delta": 0.5802, "gamma": 0.0736, "vega": 0.0351, "theta": -0.0043, "rho": 0.0275, "theo": 2.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "NXPX270617P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4454, "open_interest": 0.0, "volume": 0.0, "delta": -0.48, "gamma": 0.0808, "vega": 0.0343, "theta": -0.0046, "rho": -0.0344, "theo": 2.7671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "NXPX270617C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5465, "open_interest": 0.0, "volume": 0.0, "delta": 0.5154, "gamma": 0.0752, "vega": 0.0355, "theta": -0.0044, "rho": 0.0252, "theo": 1.6657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "NXPX270617P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3693, "open_interest": 0.0, "volume": 0.0, "delta": -0.552, "gamma": 0.0841, "vega": 0.034, "theta": -0.0046, "rho": -0.0375, "theo": 3.4325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "NXPX270617C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6213, "open_interest": 0.0, "volume": 0.0, "delta": 0.4606, "gamma": 0.0734, "vega": 0.0352, "theta": -0.0044, "rho": 0.0228, "theo": 1.4309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "NXPX270617P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6134, "gamma": 0.0836, "vega": 0.0327, "theta": -0.0046, "rho": -0.0396, "theo": 4.2033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42499989271164}, {"option": "NXPX270617C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6859, "open_interest": 0.0, "volume": 0.0, "delta": 0.4162, "gamma": 0.0699, "vega": 0.0344, "theta": -0.0045, "rho": 0.0208, "theo": 1.2674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "NXPX270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6632, "gamma": 0.0809, "vega": 0.031, "theta": -0.0045, "rho": -0.041, "theo": 5.046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42499989271164}, {"option": "NXPX270617C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.743, "open_interest": 0.0, "volume": 0.0, "delta": 0.3809, "gamma": 0.0659, "vega": 0.0335, "theta": -0.0045, "rho": 0.019, "theo": 1.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "NXPX270617P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7028, "gamma": 0.0773, "vega": 0.0294, "theta": -0.0044, "rho": -0.0418, "theo": 5.9348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "NXPX270617C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7943, "open_interest": 0.0, "volume": 0.0, "delta": 0.3524, "gamma": 0.0619, "vega": 0.0326, "theta": -0.0046, "rho": 0.0176, "theo": 1.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "NXPX270617P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7348, "gamma": 0.0736, "vega": 0.0276, "theta": -0.0044, "rho": -0.0422, "theo": 6.8531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "NXPX270617C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8407, "open_interest": 0.0, "volume": 0.0, "delta": 0.3293, "gamma": 0.0582, "vega": 0.0317, "theta": -0.0046, "rho": 0.0164, "theo": 0.997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "NXPX270617P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7608, "gamma": 0.07, "vega": 0.026, "theta": -0.0043, "rho": -0.0429, "theo": 7.791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "NXPX270617C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8832, "open_interest": 0.0, "volume": 0.0, "delta": 0.3102, "gamma": 0.0548, "vega": 0.0309, "theta": -0.0047, "rho": 0.0154, "theo": 0.9442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "NXPX270617P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7824, "gamma": 0.0667, "vega": 0.0246, "theta": -0.0042, "rho": -0.0423, "theo": 8.7414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "NXPX270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9224, "open_interest": 0.0, "volume": 0.0, "delta": 0.294, "gamma": 0.0519, "vega": 0.0301, "theta": -0.0047, "rho": 0.0145, "theo": 0.9012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "NXPX270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8009, "gamma": 0.0639, "vega": 0.0232, "theta": -0.0041, "rho": -0.0427, "theo": 9.7019, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "NXPX", "security_type": "stock", "exchange_id": 2, "current_price": 10.58, "price_change": 0.06, "price_change_percent": 0.5703, "bid": 5.23, "ask": 15.68, "bid_size": 100, "ask_size": 100, "open": 10.61, "high": 10.61, "low": 10.56, "close": 10.58, "prev_day_close": 10.52, "volume": 493, "iv30": 106.966, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 8746700974, "last_trade_time": "2026-10-19T12:29:46", "tick": "up"}, "symbol": "NXPX"}