{"timestamp": "2026-11-09 23:49:08", "data": {"options": [{"option": "NXRT261120C00012500", "bid": 2.0, "bid_size": 85.0, "ask": 5.6, "ask_size": 10.0, "iv": 1.7237, "open_interest": 0.0, "volume": 0.0, "delta": 0.8686, "gamma": 0.0584, "vega": 0.0058, "theta": -0.0346, "rho": 0.0025, "theo": 3.5417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-03-30T10:22:30", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "NXRT261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 12.0, "iv": 2.3475, "open_interest": 0.0, "volume": 0.0, "delta": -0.1308, "gamma": 0.0581, "vega": 0.0058, "theta": -0.0348, "rho": -0.0008, "theo": 0.2625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "NXRT261120C00015000", "bid": 0.1, "bid_size": 1083.0, "ask": 3.4, "ask_size": 31.0, "iv": 1.244, "open_interest": 0.0, "volume": 0.0, "delta": 0.667, "gamma": 0.1647, "vega": 0.01, "theta": -0.0369, "rho": 0.0026, "theo": 1.2998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.00000002980232}, {"option": "NXRT261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 27.0, "iv": 1.515, "open_interest": 0.0, "volume": 0.0, "delta": -0.332, "gamma": 0.1642, "vega": 0.01, "theta": -0.0368, "rho": -0.002, "theo": 0.5194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "NXRT261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 33.0, "iv": 1.6431, "open_interest": 11.0, "volume": 2.0, "delta": 0.2457, "gamma": 0.146, "vega": 0.0086, "theta": -0.0308, "rho": 0.0011, "theo": 0.2898, "change": 1.05, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T12:56:06", "percent_change": 84.0, "prev_day_close": 1.25}, {"option": "NXRT261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 17.0, "iv": 0.5004, "open_interest": 5.0, "volume": 3.0, "delta": -0.7524, "gamma": 0.1457, "vega": 0.0086, "theta": -0.0306, "rho": -0.0048, "theo": 2.0071, "change": 1.84, "open": 3.7, "high": 3.7, "low": 3.59, "tick": "down", "last_trade_price": 3.59, "last_trade_time": "2026-11-09T12:56:06", "percent_change": 105.143, "prev_day_close": 1.75}, {"option": "NXRT261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 48.0, "iv": 2.2779, "open_interest": 4.0, "volume": 0.0, "delta": 0.1203, "gamma": 0.0678, "vega": 0.0055, "theta": -0.026, "rho": 0.0006, "theo": 0.1576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-09-14T10:22:46", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "NXRT261120P00020000", "bid": 1.95, "bid_size": 84.0, "ask": 6.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.8779, "gamma": 0.0679, "vega": 0.0055, "theta": -0.0255, "rho": -0.0054, "theo": 4.3716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.13, "last_trade_time": "2026-11-03T13:19:11", "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "NXRT261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 79.0, "iv": 2.5644, "open_interest": 7.0, "volume": 0.0, "delta": 0.0775, "gamma": 0.0397, "vega": 0.004, "theta": -0.0227, "rho": 0.0004, "theo": 0.1128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-19T11:58:02", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "NXRT261120P00022500", "bid": 4.4, "bid_size": 135.0, "ask": 8.5, "ask_size": 23.0, "iv": 0.0, "open_interest": 59.0, "volume": 0.0, "delta": -0.9209, "gamma": 0.04, "vega": 0.004, "theta": -0.022, "rho": -0.0053, "theo": 6.824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-02T10:55:30", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "NXRT261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 93.0, "iv": 2.9165, "open_interest": 14.0, "volume": 0.0, "delta": 0.0566, "gamma": 0.0268, "vega": 0.0031, "theta": -0.0203, "rho": 0.0003, "theo": 0.089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T13:52:27", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "NXRT261120P00025000", "bid": 6.9, "bid_size": 84.0, "ask": 11.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9422, "gamma": 0.0271, "vega": 0.0031, "theta": -0.0194, "rho": -0.0053, "theo": 9.298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-08-17T11:05:34", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "NXRT261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 2.0, "iv": 1.8079, "open_interest": 12.0, "volume": 0.0, "delta": 0.0362, "gamma": 0.0152, "vega": 0.0021, "theta": -0.0168, "rho": 0.0002, "theo": 0.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-26T15:41:54", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NXRT261120P00030000", "bid": 11.9, "bid_size": 84.0, "ask": 16.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9632, "gamma": 0.0156, "vega": 0.0021, "theta": -0.0156, "rho": -0.0051, "theo": 14.2689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "NXRT261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 2.1489, "open_interest": 1.0, "volume": 0.0, "delta": 0.0263, "gamma": 0.0102, "vega": 0.0016, "theta": -0.0145, "rho": 0.0001, "theo": 0.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-04-21T12:12:02", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NXRT261120P00035000", "bid": 16.9, "bid_size": 84.0, "ask": 21.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9737, "gamma": 0.0106, "vega": 0.0016, "theta": -0.0129, "rho": -0.0051, "theo": 19.2523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.51, "last_trade_time": "2026-09-09T10:44:52", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "NXRT261218C00007500", "bid": 6.5, "bid_size": 49.0, "ask": 10.8, "ask_size": 7.0, "iv": 1.6248, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.008, "vega": 0.0026, "theta": -0.0043, "rho": 0.0068, "theo": 8.5882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "NXRT261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 74.0, "iv": 2.8881, "open_interest": 0.0, "volume": 0.0, "delta": -0.0375, "gamma": 0.0114, "vega": 0.0041, "theta": -0.0074, "rho": -0.0008, "theo": 0.1259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "NXRT261218C00010000", "bid": 4.1, "bid_size": 84.0, "ask": 8.3, "ask_size": 10.0, "iv": 1.1478, "open_interest": 0.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0198, "vega": 0.0044, "theta": -0.006, "rho": 0.0088, "theo": 6.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "NXRT261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 32.0, "iv": 2.0217, "open_interest": 0.0, "volume": 0.0, "delta": -0.0709, "gamma": 0.0264, "vega": 0.0068, "theta": -0.0088, "rho": -0.0014, "theo": 0.1822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "NXRT261218C00012500", "bid": 1.8, "bid_size": 84.0, "ask": 5.8, "ask_size": 13.0, "iv": 0.7926, "open_interest": 0.0, "volume": 0.0, "delta": 0.9123, "gamma": 0.0524, "vega": 0.0084, "theta": -0.0078, "rho": 0.0103, "theo": 3.7118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "NXRT261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 36.0, "iv": 1.2325, "open_interest": 0.0, "volume": 0.0, "delta": -0.1452, "gamma": 0.0656, "vega": 0.0115, "theta": -0.0102, "rho": -0.0026, "theo": 0.2846, "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": 1.25}, {"option": "NXRT261218C00015000", "bid": 1.05, "bid_size": 15.0, "ask": 3.6, "ask_size": 34.0, "iv": 0.9303, "open_interest": 0.0, "volume": 0.0, "delta": 0.7253, "gamma": 0.1607, "vega": 0.0171, "theta": -0.0101, "rho": 0.0094, "theo": 1.4581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000005364418}, {"option": "NXRT261218P00015000", "bid": 0.4, "bid_size": 8.0, "ask": 0.85, "ask_size": 15.0, "iv": 0.4388, "open_interest": 0.0, "volume": 1.0, "delta": -0.3814, "gamma": 0.1733, "vega": 0.0192, "theta": -0.011, "rho": -0.0068, "theo": 0.6363, "change": -0.76, "open": 0.69, "high": 0.69, "low": 0.69, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-09T11:51:36", "percent_change": -52.4138, "prev_day_close": 1.45000004768372}, {"option": "NXRT261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 18.0, "iv": 0.54, "open_interest": 1.0, "volume": 0.0, "delta": 0.327, "gamma": 0.1449, "vega": 0.0182, "theta": -0.0125, "rho": 0.0048, "theo": 0.4856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-02T11:03:19", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "NXRT261218P00017500", "bid": 0.2, "bid_size": 1019.0, "ask": 4.5, "ask_size": 17.0, "iv": 0.52, "open_interest": 1.0, "volume": 0.0, "delta": -0.7402, "gamma": 0.1292, "vega": 0.0168, "theta": -0.0109, "rho": -0.014, "theo": 2.3472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-10-22T14:17:03", "percent_change": 0.0, "prev_day_close": 2.1249999050051}, {"option": "NXRT261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 27.0, "iv": 1.1688, "open_interest": 1.0, "volume": 0.0, "delta": 0.1836, "gamma": 0.0786, "vega": 0.0135, "theta": -0.012, "rho": 0.0027, "theo": 0.3006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-22T14:12:47", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "NXRT261218P00020000", "bid": 2.35, "bid_size": 84.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8514, "gamma": 0.0709, "vega": 0.0123, "theta": -0.0104, "rho": -0.0181, "theo": 4.7059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "NXRT261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 75.0, "iv": 1.4947, "open_interest": 1.0, "volume": 0.0, "delta": 0.1279, "gamma": 0.0504, "vega": 0.0104, "theta": -0.0113, "rho": 0.0018, "theo": 0.2303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T15:46:11", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "NXRT261218P00022500", "bid": 4.7, "bid_size": 84.0, "ask": 9.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8965, "gamma": 0.0465, "vega": 0.0098, "theta": -0.0098, "rho": -0.0212, "theo": 7.142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "NXRT261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 75.0, "iv": 1.0336, "open_interest": 0.0, "volume": 0.0, "delta": 0.0988, "gamma": 0.0362, "vega": 0.0088, "theta": -0.0107, "rho": 0.0014, "theo": 0.1915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "NXRT261218P00025000", "bid": 7.2, "bid_size": 84.0, "ask": 11.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.921, "gamma": 0.034, "vega": 0.0081, "theta": -0.0091, "rho": -0.024, "theo": 9.6003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "NXRT261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 75.0, "iv": 2.0387, "open_interest": 0.0, "volume": 0.0, "delta": 0.0693, "gamma": 0.0227, "vega": 0.0066, "theta": -0.0098, "rho": 0.001, "theo": 0.1495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "NXRT261218P00030000", "bid": 12.2, "bid_size": 84.0, "ask": 16.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9469, "gamma": 0.0218, "vega": 0.0063, "theta": -0.008, "rho": -0.0292, "theo": 14.5427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "NXRT261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 75.0, "iv": 2.2979, "open_interest": 0.0, "volume": 0.0, "delta": 0.0543, "gamma": 0.0164, "vega": 0.0054, "theta": -0.0091, "rho": 0.0008, "theo": 0.126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "NXRT261218P00035000", "bid": 17.2, "bid_size": 84.0, "ask": 21.5, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9606, "gamma": 0.0159, "vega": 0.0053, "theta": -0.0069, "rho": -0.0343, "theo": 19.4995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "NXRT270219C00010000", "bid": 4.0, "bid_size": 49.0, "ask": 8.5, "ask_size": 7.0, "iv": 1.007, "open_interest": 0.0, "volume": 0.0, "delta": 0.9504, "gamma": 0.024, "vega": 0.0072, "theta": -0.0031, "rho": 0.011, "theo": 5.9286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "NXRT270219P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 112.0, "iv": 1.3714, "open_interest": 0.0, "volume": 0.0, "delta": -0.0934, "gamma": 0.0284, "vega": 0.0135, "theta": -0.0047, "rho": -0.0045, "theo": 0.2987, "change": 0.0, "open": 0.0, "high": 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": "NXRT270219C00012500", "bid": 2.0, "bid_size": 84.0, "ask": 6.0, "ask_size": 9.0, "iv": 0.7506, "open_interest": 0.0, "volume": 0.0, "delta": 0.8766, "gamma": 0.065, "vega": 0.0157, "theta": -0.005, "rho": 0.015, "theo": 3.5427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "NXRT270219P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 40.0, "iv": 0.9826, "open_interest": 0.0, "volume": 0.0, "delta": -0.1814, "gamma": 0.0638, "vega": 0.0213, "theta": -0.0053, "rho": -0.0082, "theo": 0.462, "change": 0.0, "open": 0.0, "high": 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": "NXRT270219C00015000", "bid": 0.7, "bid_size": 84.0, "ask": 3.2, "ask_size": 9.0, "iv": 0.5329, "open_interest": 0.0, "volume": 0.0, "delta": 0.6462, "gamma": 0.1569, "vega": 0.029, "theta": -0.0062, "rho": 0.0173, "theo": 1.4232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5499999076128}, {"option": "NXRT270219P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 42.0, "iv": 0.6681, "open_interest": 0.0, "volume": 0.0, "delta": -0.4066, "gamma": 0.1384, "vega": 0.0312, "theta": -0.0055, "rho": -0.0164, "theo": 0.924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-04T09:30:09", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "NXRT270219C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 53.0, "iv": 0.6231, "open_interest": 0.0, "volume": 0.0, "delta": 0.2978, "gamma": 0.121, "vega": 0.0279, "theta": -0.005, "rho": 0.0112, "theo": 0.4918, "change": 0.0, "open": 0.0, "high": 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": "NXRT270219P00017500", "bid": 0.5, "bid_size": 390.0, "ask": 4.2, "ask_size": 9.0, "iv": 0.2824, "open_interest": 1.0, "volume": 0.0, "delta": -0.727, "gamma": 0.1227, "vega": 0.0266, "theta": -0.0048, "rho": -0.0245, "theo": 2.5467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-10-01T13:50:29", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "NXRT270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 54.0, "iv": 0.8876, "open_interest": 0.0, "volume": 0.0, "delta": 0.1723, "gamma": 0.0696, "vega": 0.0207, "theta": -0.0045, "rho": 0.0066, "theo": 0.2981, "change": 0.0, "open": 0.0, "high": 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": "NXRT270219P00020000", "bid": 2.35, "bid_size": 75.0, "ask": 6.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8502, "gamma": 0.0712, "vega": 0.0184, "theta": -0.0039, "rho": -0.0273, "theo": 4.8605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-18T13:40:04", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "NXRT270219C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 12.0, "iv": 0.4655, "open_interest": 16.0, "volume": 0.0, "delta": 0.1208, "gamma": 0.0462, "vega": 0.0163, "theta": -0.0042, "rho": 0.0046, "theo": 0.2239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-07T12:14:33", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NXRT270219P00022500", "bid": 4.5, "bid_size": 192.0, "ask": 9.0, "ask_size": 32.0, "iv": 0.0, "open_interest": 537.0, "volume": 0.0, "delta": -0.8998, "gamma": 0.0462, "vega": 0.0139, "theta": -0.0031, "rho": -0.0293, "theo": 7.2853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-10-01T14:01:19", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "NXRT270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 143.0, "iv": 1.1478, "open_interest": 44.0, "volume": 0.0, "delta": 0.0932, "gamma": 0.0337, "vega": 0.0135, "theta": -0.0039, "rho": 0.0035, "theo": 0.1833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-22T14:18:20", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "NXRT270219P00025000", "bid": 7.0, "bid_size": 192.0, "ask": 11.5, "ask_size": 37.0, "iv": 0.0, "open_interest": 450.0, "volume": 0.0, "delta": -0.9257, "gamma": 0.0329, "vega": 0.0111, "theta": -0.0024, "rho": -0.0308, "theo": 9.7403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-08-04T14:46:32", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "NXRT270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 143.0, "iv": 1.3442, "open_interest": 8.0, "volume": 0.0, "delta": 0.0644, "gamma": 0.0213, "vega": 0.0102, "theta": -0.0035, "rho": 0.0024, "theo": 0.1384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-08-19T10:03:22", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "NXRT270219P00030000", "bid": 12.0, "bid_size": 76.0, "ask": 16.5, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9519, "gamma": 0.0199, "vega": 0.0078, "theta": -0.0011, "rho": -0.0348, "theo": 14.682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "NXRT270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 143.0, "iv": 1.5049, "open_interest": 0.0, "volume": 0.0, "delta": 0.0496, "gamma": 0.0153, "vega": 0.0082, "theta": -0.0032, "rho": 0.0018, "theo": 0.1133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "NXRT270219P00035000", "bid": 17.0, "bid_size": 75.0, "ask": 21.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.965, "gamma": 0.0138, "vega": 0.0061, "theta": 0.0, "rho": -0.0396, "theo": 19.6405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.63, "last_trade_time": "2026-09-09T10:44:52", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "NXRT270219C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 143.0, "iv": 1.6464, "open_interest": 0.0, "volume": 0.0, "delta": 0.0405, "gamma": 0.0118, "vega": 0.007, "theta": -0.003, "rho": 0.0014, "theo": 0.097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "NXRT270219P00040000", "bid": 22.0, "bid_size": 75.0, "ask": 26.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9728, "gamma": 0.0104, "vega": 0.0048, "theta": 0.0, "rho": -0.0437, "theo": 24.6062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.93, "last_trade_time": "2026-08-12T13:13:33", "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "NXRT270521C00010000", "bid": 4.0, "bid_size": 84.0, "ask": 8.5, "ask_size": 9.0, "iv": 0.838, "open_interest": 0.0, "volume": 0.0, "delta": 0.953, "gamma": 0.0262, "vega": 0.0098, "theta": -0.0022, "rho": 0.0142, "theo": 5.9108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "NXRT270521P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 108.0, "iv": 1.122, "open_interest": 0.0, "volume": 0.0, "delta": -0.1275, "gamma": 0.032, "vega": 0.0224, "theta": -0.0035, "rho": -0.0116, "theo": 0.508, "change": 0.0, "open": 0.0, "high": 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": "NXRT270521C00012500", "bid": 2.3, "bid_size": 84.0, "ask": 6.0, "ask_size": 9.0, "iv": 0.6622, "open_interest": 0.0, "volume": 0.0, "delta": 0.8209, "gamma": 0.0671, "vega": 0.0262, "theta": -0.0049, "rho": 0.0226, "theo": 3.7184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "NXRT270521P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 29.0, "iv": 0.8324, "open_interest": 0.0, "volume": 0.0, "delta": -0.2486, "gamma": 0.058, "vega": 0.0339, "theta": -0.0045, "rho": -0.0218, "theo": 0.9885, "change": 0.0, "open": 0.0, "high": 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": "NXRT270521C00015000", "bid": 0.85, "bid_size": 20.0, "ask": 4.2, "ask_size": 44.0, "iv": 0.571, "open_interest": 0.0, "volume": 0.0, "delta": 0.6053, "gamma": 0.0899, "vega": 0.0403, "theta": -0.0052, "rho": 0.0296, "theo": 2.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000004172325}, {"option": "NXRT270521P00015000", "bid": 0.1, "bid_size": 939.0, "ask": 5.0, "ask_size": 33.0, "iv": 0.608, "open_interest": 1.0, "volume": 0.0, "delta": -0.4352, "gamma": 0.0834, "vega": 0.042, "theta": -0.0048, "rho": -0.0368, "theo": 1.8856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-01T14:04:09", "percent_change": 0.0, "prev_day_close": 1.17500002682209}, {"option": "NXRT270521C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 44.0, "iv": 0.6938, "open_interest": 1.0, "volume": 0.0, "delta": 0.3826, "gamma": 0.089, "vega": 0.0406, "theta": -0.0045, "rho": 0.0223, "theo": 0.9811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.29, "last_trade_time": "2026-09-28T14:23:57", "percent_change": 0.0, "prev_day_close": 2.30000000074506}, {"option": "NXRT270521P00017500", "bid": 1.2, "bid_size": 76.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.3471, "open_interest": 14.0, "volume": 0.0, "delta": -0.645, "gamma": 0.0864, "vega": 0.0397, "theta": -0.004, "rho": -0.0534, "theo": 3.3618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.63, "last_trade_time": "2026-10-20T09:37:28", "percent_change": 0.0, "prev_day_close": 2.84999999403954}, {"option": "NXRT270521C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 2.0, "iv": 0.3781, "open_interest": 40.0, "volume": 0.0, "delta": 0.2182, "gamma": 0.0685, "vega": 0.0316, "theta": -0.0033, "rho": 0.014, "theo": 0.463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-03T09:30:14", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "NXRT270521P00020000", "bid": 2.6, "bid_size": 76.0, "ask": 7.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8032, "gamma": 0.0664, "vega": 0.0298, "theta": -0.0026, "rho": -0.0673, "theo": 5.3422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.84, "last_trade_time": "2026-09-28T14:20:34", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "NXRT270521C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 26.0, "iv": 0.3981, "open_interest": 260.0, "volume": 0.0, "delta": 0.1237, "gamma": 0.0461, "vega": 0.022, "theta": -0.0023, "rho": 0.0084, "theo": 0.2335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T13:50:22", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NXRT270521P00022500", "bid": 5.0, "bid_size": 76.0, "ask": 9.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8934, "gamma": 0.0439, "vega": 0.02, "theta": -0.0013, "rho": -0.0781, "theo": 7.5963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "NXRT270521C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 2.0, "iv": 0.3852, "open_interest": 100.0, "volume": 0.0, "delta": 0.0733, "gamma": 0.0303, "vega": 0.0151, "theta": -0.0016, "rho": 0.005, "theo": 0.1288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T09:30:14", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NXRT270521P00025000", "bid": 7.5, "bid_size": 75.0, "ask": 11.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": -0.9402, "gamma": 0.0278, "vega": 0.0128, "theta": -0.0003, "rho": -0.0872, "theo": 9.9667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-09-29T10:46:48", "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "NXRT270521C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 147.0, "iv": 0.5723, "open_interest": 0.0, "volume": 0.0, "delta": 0.0301, "gamma": 0.0138, "vega": 0.0074, "theta": -0.0008, "rho": 0.0021, "theo": 0.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "NXRT270521P00030000", "bid": 12.5, "bid_size": 113.0, "ask": 15.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 85.0, "volume": 0.0, "delta": -0.9784, "gamma": 0.0117, "vega": 0.0059, "theta": 0.0, "rho": -0.1046, "theo": 14.8226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.13, "last_trade_time": "2026-10-20T10:48:39", "percent_change": 0.0, "prev_day_close": 13.5}], "symbol": "NXRT", "security_type": "stock", "exchange_id": 3, "current_price": 15.75, "price_change": -0.51, "price_change_percent": -3.1365, "bid": 15.7, "ask": 18.0, "bid_size": 2800, "ask_size": 200, "open": 16.25, "high": 16.59, "low": 15.72, "close": 15.75, "prev_day_close": 16.26, "volume": 676177, "iv30": 50.805, "iv30_change": 0.435, "iv30_change_percent": 0.8636, "seqno": 10406357961, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "NXRT"}