{"timestamp": "2026-11-05 21:21:49", "data": {"options": [{"option": "NXT261120C00045000", "bid": 52.8, "bid_size": 16.0, "ask": 56.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0281, "rho": 0.0, "theo": 54.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.96, "last_trade_time": "2026-08-24T14:54:07", "percent_change": 0.0, "prev_day_close": 61.8500003814697}, {"option": "NXT261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 18.0, "iv": 2.3177, "open_interest": 29.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0002, "vega": 0.001, "theta": -0.004, "rho": -0.0001, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T10:44:47", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "NXT261120C00050000", "bid": 47.9, "bid_size": 17.0, "ask": 50.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 49.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.6, "last_trade_time": "2026-11-04T09:30:05", "percent_change": 0.0, "prev_day_close": 56.8999996185303}, {"option": "NXT261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 170.0, "iv": 1.8845, "open_interest": 73.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0004, "vega": 0.0019, "theta": -0.0075, "rho": -0.0002, "theo": 0.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-04T09:30:10", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "NXT261120C00055000", "bid": 42.9, "bid_size": 17.0, "ask": 46.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0006, "vega": 0.001, "theta": -0.0159, "rho": 0.0018, "theo": 44.6561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.7, "last_trade_time": "2026-10-27T13:04:36", "percent_change": 0.0, "prev_day_close": 51.8999996185303}, {"option": "NXT261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 174.0, "iv": 1.7104, "open_interest": 60.0, "volume": 3.0, "delta": -0.0064, "gamma": 0.0007, "vega": 0.0036, "theta": -0.0134, "rho": -0.0003, "theo": 0.0532, "change": -0.225, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T12:02:20", "percent_change": -60.0, "prev_day_close": 0.375}, {"option": "NXT261120C00060000", "bid": 38.1, "bid_size": 35.0, "ask": 41.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0018, "vega": 0.0045, "theta": -0.0117, "rho": 0.0068, "theo": 39.6795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-10-27T15:35:42", "percent_change": 0.0, "prev_day_close": 46.8999996185303}, {"option": "NXT261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 148.0, "iv": 1.3384, "open_interest": 316.0, "volume": 1.0, "delta": -0.0123, "gamma": 0.0013, "vega": 0.0064, "theta": -0.0231, "rho": -0.0006, "theo": 0.1046, "change": 0.255, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-05T14:18:40", "percent_change": 204.0, "prev_day_close": 0.125}, {"option": "NXT261120C00065000", "bid": 33.2, "bid_size": 23.0, "ask": 36.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0026, "vega": 0.0097, "theta": -0.0255, "rho": 0.0112, "theo": 34.7569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.99, "last_trade_time": "2026-10-29T09:31:14", "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "NXT261120P00065000", "bid": 0.05, "bid_size": 1.0, "ask": 0.4, "ask_size": 54.0, "iv": 1.1314, "open_interest": 220.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.0024, "vega": 0.0109, "theta": -0.0379, "rho": -0.0011, "theo": 0.1999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T12:55:11", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "NXT261120C00070000", "bid": 28.1, "bid_size": 29.0, "ask": 31.7, "ask_size": 22.0, "iv": 1.0467, "open_interest": 72.0, "volume": 0.0, "delta": 0.9609, "gamma": 0.0042, "vega": 0.0163, "theta": -0.0499, "rho": 0.0141, "theo": 29.9148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.44, "last_trade_time": "2026-11-04T14:59:15", "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "NXT261120P00070000", "bid": 0.25, "bid_size": 1.0, "ask": 0.4, "ask_size": 32.0, "iv": 1.0283, "open_interest": 637.0, "volume": 34.0, "delta": -0.0406, "gamma": 0.0041, "vega": 0.0176, "theta": -0.0594, "rho": -0.002, "theo": 0.3715, "change": 0.1, "open": 0.14, "high": 0.33, "low": 0.14, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T14:26:09", "percent_change": 50.0, "prev_day_close": 0.200000006705523}, {"option": "NXT261120C00075000", "bid": 23.5, "bid_size": 26.0, "ask": 26.4, "ask_size": 10.0, "iv": 0.899, "open_interest": 48.0, "volume": 3.0, "delta": 0.9313, "gamma": 0.0067, "vega": 0.0262, "theta": -0.0811, "rho": 0.0175, "theo": 25.202, "change": -7.4, "open": 24.7, "high": 24.7, "low": 24.7, "tick": "down", "last_trade_price": 24.7, "last_trade_time": "2026-11-05T15:17:14", "percent_change": -23.053, "prev_day_close": 32.1000003814697}, {"option": "NXT261120P00075000", "bid": 0.15, "bid_size": 1.0, "ask": 0.7, "ask_size": 35.0, "iv": 0.9621, "open_interest": 837.0, "volume": 708.0, "delta": -0.0697, "gamma": 0.0065, "vega": 0.027, "theta": -0.0885, "rho": -0.0035, "theo": 0.671, "change": 0.295, "open": 0.6, "high": 0.85, "low": 0.55, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-11-05T15:54:55", "percent_change": 107.273, "prev_day_close": 0.275000005960464}, {"option": "NXT261120C00080000", "bid": 19.7, "bid_size": 154.0, "ask": 21.4, "ask_size": 24.0, "iv": 0.93, "open_interest": 1315.0, "volume": 505.0, "delta": 0.886, "gamma": 0.01, "vega": 0.0384, "theta": -0.1188, "rho": 0.0198, "theo": 20.6963, "change": -6.8, "open": 25.1, "high": 25.1, "low": 16.56, "tick": "no_change", "last_trade_price": 20.7, "last_trade_time": "2026-11-05T15:35:17", "percent_change": -24.7273, "prev_day_close": 27.5}, {"option": "NXT261120P00080000", "bid": 0.55, "bid_size": 14.0, "ask": 1.35, "ask_size": 27.0, "iv": 0.9565, "open_interest": 625.0, "volume": 39.0, "delta": -0.1142, "gamma": 0.0098, "vega": 0.039, "theta": -0.1243, "rho": -0.0058, "theo": 1.1744, "change": 0.655, "open": 0.55, "high": 1.78, "low": 0.55, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-11-05T15:27:34", "percent_change": 137.895, "prev_day_close": 0.474999994039536}, {"option": "NXT261120C00085000", "bid": 15.7, "bid_size": 156.0, "ask": 17.4, "ask_size": 35.0, "iv": 0.9459, "open_interest": 564.0, "volume": 22.0, "delta": 0.8215, "gamma": 0.0138, "vega": 0.0524, "theta": -0.1596, "rho": 0.0214, "theo": 16.499, "change": -10.42, "open": 13.1, "high": 14.33, "low": 12.05, "tick": "up", "last_trade_price": 12.38, "last_trade_time": "2026-11-05T10:58:36", "percent_change": -45.7018, "prev_day_close": 22.8000001907349}, {"option": "NXT261120P00085000", "bid": 1.4, "bid_size": 234.0, "ask": 2.4, "ask_size": 85.0, "iv": 0.9202, "open_interest": 213.0, "volume": 13.0, "delta": -0.1781, "gamma": 0.0137, "vega": 0.0527, "theta": -0.1636, "rho": -0.0092, "theo": 1.9836, "change": 1.3, "open": 1.2, "high": 2.52, "low": 1.2, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T14:45:04", "percent_change": 185.714, "prev_day_close": 0.700000002980232}, {"option": "NXT261120C00090000", "bid": 12.2, "bid_size": 134.0, "ask": 13.9, "ask_size": 65.0, "iv": 0.9591, "open_interest": 1426.0, "volume": 7.0, "delta": 0.7366, "gamma": 0.0177, "vega": 0.0656, "theta": -0.1978, "rho": 0.0212, "theo": 12.7287, "change": -6.0, "open": 15.13, "high": 15.13, "low": 9.37, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-11-05T14:39:55", "percent_change": -33.1492, "prev_day_close": 18.1000003814697}, {"option": "NXT261120P00090000", "bid": 2.9, "bid_size": 32.0, "ask": 3.8, "ask_size": 69.0, "iv": 0.9306, "open_interest": 233.0, "volume": 32.0, "delta": -0.2623, "gamma": 0.0176, "vega": 0.0658, "theta": -0.2, "rho": -0.0136, "theo": 3.216, "change": 2.6, "open": 1.7, "high": 5.1, "low": 1.7, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-05T13:22:14", "percent_change": 200.0, "prev_day_close": 1.30000001192093}, {"option": "NXT261120C00095000", "bid": 8.9, "bid_size": 137.0, "ask": 10.2, "ask_size": 22.0, "iv": 0.8995, "open_interest": 276.0, "volume": 19.0, "delta": 0.6349, "gamma": 0.0208, "vega": 0.0757, "theta": -0.2256, "rho": 0.02, "theo": 9.494, "change": -5.5, "open": 13.05, "high": 13.05, "low": 6.5, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-11-05T13:31:37", "percent_change": -38.5965, "prev_day_close": 14.25}, {"option": "NXT261120P00095000", "bid": 4.6, "bid_size": 45.0, "ask": 5.6, "ask_size": 99.0, "iv": 0.9077, "open_interest": 572.0, "volume": 52.0, "delta": -0.3634, "gamma": 0.0207, "vega": 0.0757, "theta": -0.2262, "rho": -0.0192, "theo": 4.9815, "change": 2.9, "open": 4.1, "high": 7.2, "low": 4.1, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-05T15:10:38", "percent_change": 116.0, "prev_day_close": 2.5}, {"option": "NXT261120C00100000", "bid": 6.7, "bid_size": 69.0, "ask": 7.8, "ask_size": 70.0, "iv": 0.9298, "open_interest": 1290.0, "volume": 987.0, "delta": 0.5246, "gamma": 0.0223, "vega": 0.0803, "theta": -0.2374, "rho": 0.0176, "theo": 6.8613, "change": -3.9, "open": 9.18, "high": 9.18, "low": 4.4, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-05T15:43:21", "percent_change": -35.1351, "prev_day_close": 11.0999999046326}, {"option": "NXT261120P00100000", "bid": 7.0, "bid_size": 20.0, "ask": 8.1, "ask_size": 82.0, "iv": 0.9067, "open_interest": 146.0, "volume": 7.0, "delta": -0.4732, "gamma": 0.0222, "vega": 0.0802, "theta": -0.2362, "rho": -0.0254, "theo": 7.3467, "change": 4.0, "open": 8.55, "high": 9.21, "low": 7.7, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-05T15:10:38", "percent_change": 100.0, "prev_day_close": 3.99999988079071}, {"option": "NXT261120C00105000", "bid": 4.8, "bid_size": 22.0, "ask": 5.3, "ask_size": 17.0, "iv": 0.9052, "open_interest": 787.0, "volume": 30.0, "delta": 0.4165, "gamma": 0.0219, "vega": 0.0787, "theta": -0.2318, "rho": 0.0146, "theo": 4.8334, "change": -3.75, "open": 4.5, "high": 4.8, "low": 2.8, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-11-05T15:59:22", "percent_change": -43.8596, "prev_day_close": 8.5499997138977}, {"option": "NXT261120P00105000", "bid": 9.7, "bid_size": 28.0, "ask": 11.1, "ask_size": 36.0, "iv": 0.8887, "open_interest": 99.0, "volume": 5.0, "delta": -0.5809, "gamma": 0.0218, "vega": 0.0786, "theta": -0.2289, "rho": -0.0318, "theo": 10.3135, "change": 4.45, "open": 8.0, "high": 10.5, "low": 8.0, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-11-05T10:00:14", "percent_change": 73.5537, "prev_day_close": 6.05000019073486}, {"option": "NXT261120C00110000", "bid": 2.9, "bid_size": 146.0, "ask": 3.7, "ask_size": 22.0, "iv": 0.8741, "open_interest": 536.0, "volume": 303.0, "delta": 0.3197, "gamma": 0.02, "vega": 0.0722, "theta": -0.2123, "rho": 0.0117, "theo": 3.3445, "change": -2.25, "open": 6.2, "high": 6.2, "low": 1.9, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-05T15:56:45", "percent_change": -37.8151, "prev_day_close": 5.95000004768372}, {"option": "NXT261120P00110000", "bid": 13.1, "bid_size": 31.0, "ask": 14.8, "ask_size": 28.0, "iv": 0.8985, "open_interest": 31.0, "volume": 7.0, "delta": -0.6774, "gamma": 0.0199, "vega": 0.072, "theta": -0.2076, "rho": -0.0378, "theo": 13.8186, "change": 7.3, "open": 10.2, "high": 16.0, "low": 10.2, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-11-05T10:11:36", "percent_change": 83.9081, "prev_day_close": 8.69999980926514}, {"option": "NXT261120C00115000", "bid": 2.0, "bid_size": 48.0, "ask": 2.95, "ask_size": 153.0, "iv": 0.9166, "open_interest": 157.0, "volume": 32.0, "delta": 0.2394, "gamma": 0.0172, "vega": 0.0626, "theta": -0.1849, "rho": 0.009, "theo": 2.2945, "change": -2.63, "open": 2.2, "high": 2.2, "low": 1.57, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-11-05T12:18:21", "percent_change": -62.619, "prev_day_close": 4.20000004768372}, {"option": "NXT261120P00115000", "bid": 16.2, "bid_size": 25.0, "ask": 18.6, "ask_size": 20.0, "iv": 0.8288, "open_interest": 4.0, "volume": 0.0, "delta": -0.7575, "gamma": 0.0172, "vega": 0.0626, "theta": -0.1784, "rho": -0.0433, "theo": 17.7605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-11-04T15:36:31", "percent_change": 0.0, "prev_day_close": 11.8500003814697}, {"option": "NXT261120C00120000", "bid": 1.3, "bid_size": 16.0, "ask": 2.0, "ask_size": 192.0, "iv": 0.9144, "open_interest": 1929.0, "volume": 118.0, "delta": 0.1766, "gamma": 0.0142, "vega": 0.0523, "theta": -0.1552, "rho": 0.0067, "theo": 1.5726, "change": -1.71, "open": 2.85, "high": 2.85, "low": 0.73, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-11-05T14:37:24", "percent_change": -57.9661, "prev_day_close": 2.95000004768372}, {"option": "NXT261120P00120000", "bid": 21.1, "bid_size": 18.0, "ask": 22.7, "ask_size": 23.0, "iv": 0.8742, "open_interest": 102.0, "volume": 5.0, "delta": -0.8202, "gamma": 0.0141, "vega": 0.0522, "theta": -0.1469, "rho": -0.048, "theo": 22.0297, "change": 4.38, "open": 19.78, "high": 19.78, "low": 19.78, "tick": "no_change", "last_trade_price": 19.78, "last_trade_time": "2026-11-05T09:45:14", "percent_change": 28.4416, "prev_day_close": 15.4000000953674}, {"option": "NXT261120C00125000", "bid": 0.4, "bid_size": 329.0, "ask": 1.55, "ask_size": 240.0, "iv": 0.8878, "open_interest": 509.0, "volume": 23.0, "delta": 0.1292, "gamma": 0.0113, "vega": 0.0425, "theta": -0.1269, "rho": 0.0049, "theo": 1.0834, "change": -1.1, "open": 0.7, "high": 0.9, "low": 0.47, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-05T13:06:25", "percent_change": -66.6667, "prev_day_close": 1.64999997615814}, {"option": "NXT261120P00125000", "bid": 24.9, "bid_size": 22.0, "ask": 27.1, "ask_size": 16.0, "iv": 0.7692, "open_interest": 10.0, "volume": 0.0, "delta": -0.8674, "gamma": 0.0113, "vega": 0.0425, "theta": -0.1169, "rho": -0.0519, "theo": 26.5313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-11-04T15:24:14", "percent_change": 0.0, "prev_day_close": 19.5999994277954}, {"option": "NXT261120C00130000", "bid": 0.3, "bid_size": 218.0, "ask": 0.75, "ask_size": 44.0, "iv": 0.8565, "open_interest": 1879.0, "volume": 3.0, "delta": 0.0945, "gamma": 0.0089, "vega": 0.034, "theta": -0.1022, "rho": 0.0036, "theo": 0.7535, "change": -0.64, "open": 0.41, "high": 0.46, "low": 0.41, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-11-05T14:37:24", "percent_change": -58.1818, "prev_day_close": 1.10000002384186}, {"option": "NXT261120P00130000", "bid": 29.0, "bid_size": 15.0, "ask": 32.7, "ask_size": 10.0, "iv": 0.8134, "open_interest": 1.0, "volume": 0.0, "delta": -0.9021, "gamma": 0.0089, "vega": 0.0339, "theta": -0.0904, "rho": -0.0549, "theo": 31.1919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.46, "last_trade_time": "2026-11-04T10:22:32", "percent_change": 0.0, "prev_day_close": 23.9500007629395}, {"option": "NXT261120C00135000", "bid": 0.05, "bid_size": 205.0, "ask": 0.65, "ask_size": 145.0, "iv": 0.8727, "open_interest": 430.0, "volume": 30.0, "delta": 0.0693, "gamma": 0.0069, "vega": 0.0269, "theta": -0.0816, "rho": 0.0027, "theo": 0.5306, "change": -0.425, "open": 0.35, "high": 0.35, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T09:55:14", "percent_change": -58.6207, "prev_day_close": 0.725000008940697}, {"option": "NXT261120P00135000", "bid": 33.8, "bid_size": 17.0, "ask": 37.4, "ask_size": 10.0, "iv": 0.7701, "open_interest": 1.0, "volume": 0.0, "delta": -0.9272, "gamma": 0.0069, "vega": 0.0269, "theta": -0.0679, "rho": -0.0572, "theo": 35.9592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.7, "last_trade_time": "2026-11-04T14:21:25", "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "NXT261120C00140000", "bid": 0.05, "bid_size": 43.0, "ask": 0.55, "ask_size": 178.0, "iv": 0.9271, "open_interest": 37.0, "volume": 4.0, "delta": 0.0512, "gamma": 0.0053, "vega": 0.0212, "theta": -0.0649, "rho": 0.002, "theo": 0.3787, "change": -0.325, "open": 0.65, "high": 0.65, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T14:33:19", "percent_change": -56.5217, "prev_day_close": 0.575000002980232}, {"option": "NXT261120P00140000", "bid": 39.3, "bid_size": 14.0, "ask": 42.2, "ask_size": 10.0, "iv": 0.9436, "open_interest": 0.0, "volume": 0.0, "delta": -0.9454, "gamma": 0.0053, "vega": 0.0212, "theta": -0.0495, "rho": -0.0587, "theo": 40.7977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.5, "last_trade_time": "2026-07-31T09:37:41", "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "NXT261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 272.0, "iv": 1.0898, "open_interest": 28.0, "volume": 10.0, "delta": 0.0382, "gamma": 0.0041, "vega": 0.0167, "theta": -0.0517, "rho": 0.0015, "theo": 0.2741, "change": -0.425, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T09:46:48", "percent_change": -80.9524, "prev_day_close": 0.524999994784594}, {"option": "NXT261120P00145000", "bid": 43.7, "bid_size": 18.0, "ask": 47.2, "ask_size": 10.0, "iv": 0.7571, "open_interest": 0.0, "volume": 0.0, "delta": -0.9585, "gamma": 0.0041, "vega": 0.0167, "theta": -0.0344, "rho": -0.0594, "theo": 45.6837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.5, "last_trade_time": "2026-07-16T09:54:15", "percent_change": 0.0, "prev_day_close": 38.3499984741211}, {"option": "NXT261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 173.0, "iv": 0.9848, "open_interest": 40.0, "volume": 0.0, "delta": 0.0287, "gamma": 0.0032, "vega": 0.0132, "theta": -0.0412, "rho": 0.0012, "theo": 0.2012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T12:18:07", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "NXT261120P00150000", "bid": 48.6, "bid_size": 18.0, "ask": 52.3, "ask_size": 2.0, "iv": 0.835, "open_interest": 0.0, "volume": 0.0, "delta": -0.968, "gamma": 0.0032, "vega": 0.0132, "theta": -0.0222, "rho": -0.0591, "theo": 50.6018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.8, "last_trade_time": "2026-06-26T15:50:14", "percent_change": 0.0, "prev_day_close": 43.3999996185303}, {"option": "NXT261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 232.0, "iv": 1.1853, "open_interest": 37.0, "volume": 0.0, "delta": 0.0218, "gamma": 0.0025, "vega": 0.0105, "theta": -0.033, "rho": 0.0009, "theo": 0.1498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T15:59:40", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "NXT261120P00155000", "bid": 53.6, "bid_size": 18.0, "ask": 57.4, "ask_size": 3.0, "iv": 0.9809, "open_interest": 0.0, "volume": 0.0, "delta": -0.975, "gamma": 0.0025, "vega": 0.0106, "theta": -0.0123, "rho": -0.0582, "theo": 55.5417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.3000011444092}, {"option": "NXT261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 9.0, "iv": 1.0862, "open_interest": 48.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.002, "vega": 0.0083, "theta": -0.0266, "rho": 0.0007, "theo": 0.113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T10:34:42", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "NXT261120P00160000", "bid": 58.6, "bid_size": 18.0, "ask": 62.5, "ask_size": 4.0, "iv": 1.1016, "open_interest": 0.0, "volume": 0.0, "delta": -0.9803, "gamma": 0.002, "vega": 0.0084, "theta": -0.0041, "rho": -0.0564, "theo": 60.4967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.2000007629394}, {"option": "NXT261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 219.0, "iv": 1.213, "open_interest": 29.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0015, "vega": 0.0067, "theta": -0.0215, "rho": 0.0005, "theo": 0.0863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T14:36:48", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "NXT261120P00165000", "bid": 63.6, "bid_size": 19.0, "ask": 67.3, "ask_size": 10.0, "iv": 1.0445, "open_interest": 2.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.0016, "vega": 0.0068, "theta": 0.0, "rho": -0.0538, "theo": 65.4624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.3, "last_trade_time": "2026-11-04T09:30:05", "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "NXT261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 288.0, "iv": 1.4332, "open_interest": 74.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0012, "vega": 0.0054, "theta": -0.0175, "rho": 0.0004, "theo": 0.0667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T14:36:46", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NXT261120P00170000", "bid": 68.6, "bid_size": 19.0, "ask": 72.3, "ask_size": 10.0, "iv": 1.1075, "open_interest": 7.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0013, "vega": 0.0055, "theta": 0.0, "rho": -0.0508, "theo": 70.4359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.0, "last_trade_time": "2026-11-04T09:30:33", "percent_change": 0.0, "prev_day_close": 63.2000007629394}, {"option": "NXT261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 25.0, "iv": 1.4935, "open_interest": 15.0, "volume": 0.0, "delta": 0.008, "gamma": 0.001, "vega": 0.0044, "theta": -0.0144, "rho": 0.0003, "theo": 0.0521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-27T10:03:59", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "NXT261120P00175000", "bid": 74.7, "bid_size": 11.0, "ask": 77.2, "ask_size": 10.0, "iv": 1.5483, "open_interest": 2.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0011, "vega": 0.0045, "theta": 0.0, "rho": -0.0477, "theo": 75.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.0, "last_trade_time": "2026-11-04T09:30:33", "percent_change": 0.0, "prev_day_close": 68.25}, {"option": "NXT261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 3.0, "iv": 1.5374, "open_interest": 24.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0008, "vega": 0.0036, "theta": -0.0119, "rho": 0.0003, "theo": 0.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-02T10:56:08", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "NXT261120P00180000", "bid": 78.7, "bid_size": 18.0, "ask": 82.2, "ask_size": 11.0, "iv": 1.2257, "open_interest": 0.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0009, "vega": 0.0037, "theta": 0.0, "rho": -0.0439, "theo": 80.3983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.4, "last_trade_time": "2026-11-04T09:31:39", "percent_change": 0.0, "prev_day_close": 73.2000007629394}, {"option": "NXT261120C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 35.0, "iv": 1.6481, "open_interest": 30.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0006, "vega": 0.003, "theta": -0.0098, "rho": 0.0002, "theo": 0.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-21T10:15:29", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "NXT261120P00185000", "bid": 83.6, "bid_size": 18.0, "ask": 87.2, "ask_size": 1.0, "iv": 1.1819, "open_interest": 0.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0007, "vega": 0.0031, "theta": 0.0, "rho": -0.0417, "theo": 85.3849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.25}, {"option": "NXT261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 104.0, "iv": 1.716, "open_interest": 395.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0005, "vega": 0.0024, "theta": -0.0082, "rho": 0.0002, "theo": 0.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-07T10:33:16", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "NXT261120P00190000", "bid": 89.0, "bid_size": 16.0, "ask": 92.3, "ask_size": 10.0, "iv": 1.5458, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0006, "vega": 0.0025, "theta": 0.0, "rho": -0.0374, "theo": 90.3739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.7, "last_trade_time": "2026-11-04T09:31:39", "percent_change": 0.0, "prev_day_close": 83.2000007629394}, {"option": "NXT261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 42.0, "iv": 1.7558, "open_interest": 137.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0004, "vega": 0.002, "theta": -0.0069, "rho": 0.0001, "theo": 0.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T11:55:27", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "NXT261120P00195000", "bid": 93.6, "bid_size": 18.0, "ask": 97.3, "ask_size": 1.0, "iv": 1.3872, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0006, "vega": 0.0021, "theta": 0.0, "rho": -0.0352, "theo": 95.3649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.25}, {"option": "NXT261120C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 35.0, "iv": 1.807, "open_interest": 29.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0004, "vega": 0.0017, "theta": -0.0058, "rho": 0.0001, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-08-12T14:37:27", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "NXT261120P00200000", "bid": 98.6, "bid_size": 18.0, "ask": 102.5, "ask_size": 3.0, "iv": 1.5625, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0006, "vega": 0.0015, "theta": 0.0, "rho": -0.0254, "theo": 100.358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.3500022888184}, {"option": "NXT261120C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 10.0, "iv": 1.9187, "open_interest": 2.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0002, "vega": 0.0012, "theta": -0.0042, "rho": 0.0001, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-06T13:03:56", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "NXT261120P00210000", "bid": 108.6, "bid_size": 18.0, "ask": 112.4, "ask_size": 4.0, "iv": 1.604, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0005, "vega": 0.0007, "theta": 0.0, "rho": -0.0082, "theo": 110.3486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.25}, {"option": "NXT261120C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 37.0, "iv": 2.0111, "open_interest": 16.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0002, "vega": 0.0009, "theta": -0.0031, "rho": 0.0, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-08-10T10:03:57", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "NXT261120P00220000", "bid": 118.6, "bid_size": 18.0, "ask": 122.5, "ask_size": 1.0, "iv": 1.531, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0003, "vega": 0.0004, "theta": 0.0, "rho": -0.0067, "theo": 120.3457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.350002288818}, {"option": "NXT261120C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 40.0, "iv": 2.0983, "open_interest": 39.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0023, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-08-12T14:39:36", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "NXT261120P00230000", "bid": 128.6, "bid_size": 18.0, "ask": 132.3, "ask_size": 2.0, "iv": 1.713, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 130.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.25}, {"option": "NXT261120C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 21.0, "iv": 2.1001, "open_interest": 7.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0018, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-18T11:24:16", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "NXT261120P00240000", "bid": 138.6, "bid_size": 18.0, "ask": 142.4, "ask_size": 4.0, "iv": 1.8672, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 140.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.25}, {"option": "NXT261218C00045000", "bid": 53.0, "bid_size": 11.0, "ask": 56.7, "ask_size": 15.0, "iv": 1.1762, "open_interest": 2.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0004, "vega": 0.0039, "theta": 0.0, "rho": 0.0302, "theo": 54.6488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.9, "last_trade_time": "2026-11-04T09:30:05", "percent_change": 0.0, "prev_day_close": 62.0500011444092}, {"option": "NXT261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 93.0, "iv": 1.069, "open_interest": 4.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0004, "vega": 0.0038, "theta": -0.0039, "rho": -0.0005, "theo": 0.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T09:30:00", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "NXT261218C00050000", "bid": 48.1, "bid_size": 10.0, "ask": 51.8, "ask_size": 13.0, "iv": 1.088, "open_interest": 1.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0008, "vega": 0.0075, "theta": 0.0, "rho": 0.0433, "theo": 49.7101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.8, "last_trade_time": "2026-11-04T09:30:05", "percent_change": 0.0, "prev_day_close": 57.1000003814697}, {"option": "NXT261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 87.0, "iv": 0.9389, "open_interest": 10.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0007, "vega": 0.0074, "theta": -0.0072, "rho": -0.001, "theo": 0.0828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T09:46:30", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NXT261218C00055000", "bid": 43.2, "bid_size": 8.0, "ask": 46.9, "ask_size": 30.0, "iv": 0.9938, "open_interest": 53.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0013, "vega": 0.0133, "theta": 0.0, "rho": 0.0546, "theo": 44.8182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.4, "last_trade_time": "2026-10-20T10:27:33", "percent_change": 0.0, "prev_day_close": 52.1000003814697}, {"option": "NXT261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 112.0, "iv": 0.8816, "open_interest": 20.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0013, "vega": 0.0132, "theta": -0.0127, "rho": -0.002, "theo": 0.1702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T09:48:34", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NXT261218C00060000", "bid": 38.6, "bid_size": 18.0, "ask": 41.5, "ask_size": 18.0, "iv": 0.8577, "open_interest": 6.0, "volume": 2.0, "delta": 0.9699, "gamma": 0.0022, "vega": 0.022, "theta": 0.0, "rho": 0.0632, "theo": 40.0005, "change": -13.35, "open": 33.9, "high": 33.9, "low": 33.9, "tick": "no_change", "last_trade_price": 33.9, "last_trade_time": "2026-11-05T10:53:10", "percent_change": -28.254, "prev_day_close": 47.25}, {"option": "NXT261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 53.0, "iv": 0.8092, "open_interest": 20.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0022, "vega": 0.0219, "theta": -0.0206, "rho": -0.0036, "theo": 0.3291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-04T15:08:43", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NXT261218C00065000", "bid": 33.7, "bid_size": 12.0, "ask": 37.3, "ask_size": 17.0, "iv": 0.8716, "open_interest": 0.0, "volume": 0.0, "delta": 0.95, "gamma": 0.0036, "vega": 0.034, "theta": -0.0127, "rho": 0.0695, "theo": 35.2966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "NXT261218P00065000", "bid": 0.3, "bid_size": 79.0, "ask": 1.0, "ask_size": 104.0, "iv": 0.83, "open_interest": 50.0, "volume": 4.0, "delta": -0.0476, "gamma": 0.0035, "vega": 0.0339, "theta": -0.0313, "rho": -0.0061, "theo": 0.6001, "change": 0.03, "open": 0.4, "high": 0.43, "low": 0.4, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-05T09:51:25", "percent_change": 7.5, "prev_day_close": 0.400000013411045}, {"option": "NXT261218C00070000", "bid": 29.1, "bid_size": 11.0, "ask": 32.0, "ask_size": 11.0, "iv": 0.7535, "open_interest": 2.0, "volume": 0.0, "delta": 0.9211, "gamma": 0.0052, "vega": 0.0492, "theta": -0.0286, "rho": 0.0732, "theo": 30.7569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.3, "last_trade_time": "2026-11-04T09:30:05", "percent_change": 0.0, "prev_day_close": 37.7000007629394}, {"option": "NXT261218P00070000", "bid": 0.75, "bid_size": 52.0, "ask": 1.55, "ask_size": 118.0, "iv": 0.8213, "open_interest": 55.0, "volume": 1.0, "delta": -0.0764, "gamma": 0.0052, "vega": 0.0492, "theta": -0.0446, "rho": -0.0098, "theo": 1.0346, "change": 0.625, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-05T10:49:36", "percent_change": 119.048, "prev_day_close": 0.524999991059303}, {"option": "NXT261218C00075000", "bid": 24.7, "bid_size": 49.0, "ask": 27.9, "ask_size": 34.0, "iv": 0.7621, "open_interest": 19.0, "volume": 0.0, "delta": 0.8817, "gamma": 0.0072, "vega": 0.0668, "theta": -0.0462, "rho": 0.0746, "theo": 26.4404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-10-29T09:53:47", "percent_change": 0.0, "prev_day_close": 33.1000003814697}, {"option": "NXT261218P00075000", "bid": 1.3, "bid_size": 53.0, "ask": 1.9, "ask_size": 10.0, "iv": 0.7696, "open_interest": 40.0, "volume": 2.0, "delta": -0.1159, "gamma": 0.0073, "vega": 0.0669, "theta": -0.0596, "rho": -0.015, "theo": 1.6924, "change": 0.83, "open": 0.9, "high": 1.63, "low": 0.9, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-11-05T15:38:02", "percent_change": 103.75, "prev_day_close": 0.799999982118606}, {"option": "NXT261218C00080000", "bid": 21.9, "bid_size": 63.0, "ask": 23.7, "ask_size": 67.0, "iv": 0.8167, "open_interest": 52.0, "volume": 3.0, "delta": 0.8311, "gamma": 0.0094, "vega": 0.0854, "theta": -0.0643, "rho": 0.0739, "theo": 22.4079, "change": -9.97, "open": 18.78, "high": 18.78, "low": 18.78, "tick": "down", "last_trade_price": 18.78, "last_trade_time": "2026-11-05T12:48:15", "percent_change": -34.6783, "prev_day_close": 28.75}, {"option": "NXT261218P00080000", "bid": 2.2, "bid_size": 23.0, "ask": 2.9, "ask_size": 14.0, "iv": 0.7615, "open_interest": 57.0, "volume": 5.0, "delta": -0.1666, "gamma": 0.0094, "vega": 0.0855, "theta": -0.0751, "rho": -0.0216, "theo": 2.6345, "change": 1.285, "open": 2.9, "high": 3.56, "low": 2.61, "tick": "down", "last_trade_price": 2.61, "last_trade_time": "2026-11-05T15:53:05", "percent_change": 96.9811, "prev_day_close": 1.32499998807907}, {"option": "NXT261218C00085000", "bid": 17.5, "bid_size": 120.0, "ask": 20.1, "ask_size": 93.0, "iv": 0.7696, "open_interest": 30.0, "volume": 1.0, "delta": 0.7701, "gamma": 0.0115, "vega": 0.1031, "theta": -0.0812, "rho": 0.0712, "theo": 18.7145, "change": -4.44, "open": 20.16, "high": 20.16, "low": 20.16, "tick": "up", "last_trade_price": 20.16, "last_trade_time": "2026-11-05T09:46:20", "percent_change": -18.0488, "prev_day_close": 24.5999994277954}, {"option": "NXT261218P00085000", "bid": 3.5, "bid_size": 29.0, "ask": 4.5, "ask_size": 69.0, "iv": 0.7694, "open_interest": 14.0, "volume": 1.0, "delta": -0.2278, "gamma": 0.0116, "vega": 0.1033, "theta": -0.0894, "rho": -0.0293, "theo": 3.9166, "change": 2.625, "open": 4.55, "high": 4.55, "low": 4.55, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-11-05T13:18:47", "percent_change": 136.364, "prev_day_close": 1.92499995231628}, {"option": "NXT261218C00090000", "bid": 14.4, "bid_size": 190.0, "ask": 16.6, "ask_size": 87.0, "iv": 0.7612, "open_interest": 196.0, "volume": 1.0, "delta": 0.7007, "gamma": 0.0134, "vega": 0.1182, "theta": -0.0954, "rho": 0.0669, "theo": 15.4028, "change": -3.92, "open": 16.73, "high": 16.73, "low": 16.73, "tick": "down", "last_trade_price": 16.73, "last_trade_time": "2026-11-05T09:46:20", "percent_change": -18.9831, "prev_day_close": 20.6500005722046}, {"option": "NXT261218P00090000", "bid": 5.2, "bid_size": 32.0, "ask": 5.9, "ask_size": 52.0, "iv": 0.7503, "open_interest": 18.0, "volume": 10.0, "delta": -0.2975, "gamma": 0.0134, "vega": 0.1184, "theta": -0.1011, "rho": -0.0379, "theo": 5.5819, "change": 2.53, "open": 4.8, "high": 7.0, "low": 4.8, "tick": "up", "last_trade_price": 5.63, "last_trade_time": "2026-11-05T15:38:02", "percent_change": 81.6129, "prev_day_close": 3.09999990463257}, {"option": "NXT261218C00095000", "bid": 11.8, "bid_size": 124.0, "ask": 13.5, "ask_size": 95.0, "iv": 0.758, "open_interest": 53.0, "volume": 5.0, "delta": 0.6256, "gamma": 0.0147, "vega": 0.1291, "theta": -0.1056, "rho": 0.0613, "theo": 12.4975, "change": -4.4, "open": 14.9, "high": 14.9, "low": 9.25, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-11-05T15:52:14", "percent_change": -26.0355, "prev_day_close": 16.8999996185303}, {"option": "NXT261218P00095000", "bid": 7.3, "bid_size": 16.0, "ask": 8.4, "ask_size": 45.0, "iv": 0.7612, "open_interest": 11.0, "volume": 0.0, "delta": -0.3729, "gamma": 0.0148, "vega": 0.1293, "theta": -0.1088, "rho": -0.0474, "theo": 7.6554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.83, "last_trade_time": "2026-11-03T13:06:00", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "NXT261218C00100000", "bid": 9.5, "bid_size": 88.0, "ask": 10.6, "ask_size": 44.0, "iv": 0.7441, "open_interest": 72.0, "volume": 68.0, "delta": 0.5482, "gamma": 0.0155, "vega": 0.1351, "theta": -0.1113, "rho": 0.0548, "theo": 10.0033, "change": -3.85, "open": 10.45, "high": 10.45, "low": 7.3, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-05T15:55:22", "percent_change": -27.7978, "prev_day_close": 13.8499999046326}, {"option": "NXT261218P00100000", "bid": 9.6, "bid_size": 23.0, "ask": 10.9, "ask_size": 46.0, "iv": 0.7487, "open_interest": 2.0, "volume": 2.0, "delta": -0.4507, "gamma": 0.0156, "vega": 0.1351, "theta": -0.1119, "rho": -0.057, "theo": 10.1419, "change": 3.7, "open": 11.2, "high": 11.2, "low": 10.35, "tick": "down", "last_trade_price": 10.35, "last_trade_time": "2026-11-05T15:39:08", "percent_change": 55.6391, "prev_day_close": 6.64999985694885}, {"option": "NXT261218C00105000", "bid": 7.1, "bid_size": 169.0, "ask": 8.9, "ask_size": 170.0, "iv": 0.7432, "open_interest": 111.0, "volume": 17.0, "delta": 0.4718, "gamma": 0.0157, "vega": 0.1358, "theta": -0.1123, "rho": 0.048, "theo": 7.9063, "change": -3.72, "open": 11.7, "high": 11.7, "low": 5.1, "tick": "up", "last_trade_price": 7.68, "last_trade_time": "2026-11-05T15:17:14", "percent_change": -32.6316, "prev_day_close": 11.4000000953674}, {"option": "NXT261218P00105000", "bid": 12.4, "bid_size": 23.0, "ask": 13.9, "ask_size": 42.0, "iv": 0.7453, "open_interest": 2.0, "volume": 2.0, "delta": -0.5277, "gamma": 0.0158, "vega": 0.1357, "theta": -0.1104, "rho": -0.0658, "theo": 13.0277, "change": 5.2, "open": 13.0, "high": 14.0, "low": 13.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-11-05T10:17:57", "percent_change": 59.0909, "prev_day_close": 8.80000019073486}, {"option": "NXT261218C00110000", "bid": 5.6, "bid_size": 179.0, "ask": 6.6, "ask_size": 37.0, "iv": 0.7271, "open_interest": 514.0, "volume": 25.0, "delta": 0.3992, "gamma": 0.0153, "vega": 0.1318, "theta": -0.1092, "rho": 0.0412, "theo": 6.1771, "change": -3.4, "open": 6.14, "high": 6.2, "low": 5.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-11-05T15:01:24", "percent_change": -36.5591, "prev_day_close": 9.30000019073486}, {"option": "NXT261218P00110000", "bid": 15.8, "bid_size": 13.0, "ask": 17.3, "ask_size": 34.0, "iv": 0.7532, "open_interest": 2.0, "volume": 1.0, "delta": -0.6009, "gamma": 0.0154, "vega": 0.1316, "theta": -0.1047, "rho": -0.0738, "theo": 16.2841, "change": 7.14, "open": 18.64, "high": 18.64, "low": 18.64, "tick": "up", "last_trade_price": 18.64, "last_trade_time": "2026-11-05T12:37:22", "percent_change": 62.087, "prev_day_close": 11.5}, {"option": "NXT261218C00115000", "bid": 4.2, "bid_size": 115.0, "ask": 5.1, "ask_size": 32.0, "iv": 0.7202, "open_interest": 107.0, "volume": 408.0, "delta": 0.3325, "gamma": 0.0144, "vega": 0.124, "theta": -0.1027, "rho": 0.0347, "theo": 4.7765, "change": -2.6, "open": 6.9, "high": 6.9, "low": 3.7, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-11-05T14:19:25", "percent_change": -36.8794, "prev_day_close": 7.04999995231628}, {"option": "NXT261218P00115000", "bid": 19.2, "bid_size": 15.0, "ask": 20.8, "ask_size": 26.0, "iv": 0.7408, "open_interest": 1.0, "volume": 0.0, "delta": -0.6682, "gamma": 0.0146, "vega": 0.1236, "theta": -0.0958, "rho": -0.0803, "theo": 19.872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.15, "last_trade_time": "2026-10-30T11:56:05", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "NXT261218C00120000", "bid": 3.1, "bid_size": 152.0, "ask": 4.7, "ask_size": 208.0, "iv": 0.7497, "open_interest": 117.0, "volume": 17.0, "delta": 0.273, "gamma": 0.0132, "vega": 0.1135, "theta": -0.094, "rho": 0.0288, "theo": 3.6602, "change": -2.08, "open": 5.0, "high": 5.0, "low": 2.1, "tick": "up", "last_trade_price": 3.42, "last_trade_time": "2026-11-05T15:04:44", "percent_change": -37.8182, "prev_day_close": 5.5}, {"option": "NXT261218P00120000", "bid": 22.9, "bid_size": 22.0, "ask": 24.8, "ask_size": 25.0, "iv": 0.7378, "open_interest": 1.0, "volume": 0.0, "delta": -0.7284, "gamma": 0.0134, "vega": 0.1128, "theta": -0.0846, "rho": -0.0851, "theo": 23.7475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-11-04T09:30:07", "percent_change": 0.0, "prev_day_close": 17.8499994277954}, {"option": "NXT261218C00125000", "bid": 2.2, "bid_size": 212.0, "ask": 3.3, "ask_size": 140.0, "iv": 0.7242, "open_interest": 14.0, "volume": 403.0, "delta": 0.2214, "gamma": 0.0119, "vega": 0.1015, "theta": -0.084, "rho": 0.0235, "theo": 2.783, "change": -2.4, "open": 3.5, "high": 3.5, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T11:21:51", "percent_change": -54.5455, "prev_day_close": 4.40000009536743}, {"option": "NXT261218P00125000", "bid": 27.1, "bid_size": 16.0, "ask": 29.4, "ask_size": 32.0, "iv": 0.7652, "open_interest": 0.0, "volume": 0.0, "delta": -0.7809, "gamma": 0.0121, "vega": 0.1003, "theta": -0.0721, "rho": -0.0877, "theo": 27.8655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "NXT261218C00130000", "bid": 1.35, "bid_size": 309.0, "ask": 2.7, "ask_size": 208.0, "iv": 0.718, "open_interest": 27.0, "volume": 0.0, "delta": 0.1776, "gamma": 0.0104, "vega": 0.0889, "theta": -0.0734, "rho": 0.019, "theo": 2.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-04T10:33:40", "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "NXT261218P00130000", "bid": 31.4, "bid_size": 12.0, "ask": 33.0, "ask_size": 18.0, "iv": 0.7287, "open_interest": 0.0, "volume": 0.0, "delta": -0.8257, "gamma": 0.0106, "vega": 0.0871, "theta": -0.0591, "rho": -0.0877, "theo": 32.1834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "NXT261218C00135000", "bid": 1.0, "bid_size": 230.0, "ask": 1.85, "ask_size": 37.0, "iv": 0.7058, "open_interest": 0.0, "volume": 0.0, "delta": 0.1411, "gamma": 0.0089, "vega": 0.0765, "theta": -0.063, "rho": 0.0152, "theo": 1.5793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NXT261218P00135000", "bid": 35.9, "bid_size": 15.0, "ask": 37.5, "ask_size": 18.0, "iv": 0.7316, "open_interest": 0.0, "volume": 0.0, "delta": -0.8632, "gamma": 0.0092, "vega": 0.0737, "theta": -0.0462, "rho": -0.0859, "theo": 36.6628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NXT261218C00140000", "bid": 0.45, "bid_size": 304.0, "ask": 1.55, "ask_size": 62.0, "iv": 0.6973, "open_interest": 0.0, "volume": 0.0, "delta": 0.1112, "gamma": 0.0076, "vega": 0.0648, "theta": -0.0533, "rho": 0.012, "theo": 1.1813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NXT261218P00140000", "bid": 39.8, "bid_size": 10.0, "ask": 43.0, "ask_size": 15.0, "iv": 0.7474, "open_interest": 0.0, "volume": 0.0, "delta": -0.8943, "gamma": 0.0079, "vega": 0.0612, "theta": -0.0341, "rho": -0.0816, "theo": 41.2706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NXT261218C00145000", "bid": 0.3, "bid_size": 277.0, "ask": 1.45, "ask_size": 89.0, "iv": 0.7261, "open_interest": 0.0, "volume": 0.0, "delta": 0.087, "gamma": 0.0063, "vega": 0.0541, "theta": -0.0445, "rho": 0.0094, "theo": 0.8805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NXT261218P00145000", "bid": 44.5, "bid_size": 10.0, "ask": 47.7, "ask_size": 14.0, "iv": 0.7505, "open_interest": 0.0, "volume": 0.0, "delta": -0.9196, "gamma": 0.0067, "vega": 0.0503, "theta": -0.0228, "rho": -0.0785, "theo": 45.9801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NXT261218C00150000", "bid": 0.05, "bid_size": 251.0, "ask": 1.35, "ask_size": 159.0, "iv": 0.738, "open_interest": 0.0, "volume": 0.0, "delta": 0.0677, "gamma": 0.0052, "vega": 0.0448, "theta": -0.0367, "rho": 0.0073, "theo": 0.6547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NXT261218P00150000", "bid": 49.4, "bid_size": 11.0, "ask": 52.6, "ask_size": 16.0, "iv": 0.7812, "open_interest": 0.0, "volume": 0.0, "delta": -0.9402, "gamma": 0.0056, "vega": 0.0397, "theta": -0.0126, "rho": -0.0711, "theo": 50.7693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NXT261218C00155000", "bid": 0.05, "bid_size": 126.0, "ask": 1.3, "ask_size": 166.0, "iv": 0.7767, "open_interest": 0.0, "volume": 0.0, "delta": 0.0524, "gamma": 0.0043, "vega": 0.0367, "theta": -0.03, "rho": 0.0057, "theo": 0.4859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NXT261218P00155000", "bid": 53.8, "bid_size": 16.0, "ask": 57.5, "ask_size": 18.0, "iv": 0.7392, "open_interest": 0.0, "volume": 0.0, "delta": -0.9566, "gamma": 0.0046, "vega": 0.0299, "theta": -0.0031, "rho": -0.0601, "theo": 55.6189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NXT261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 133.0, "iv": 0.7734, "open_interest": 0.0, "volume": 0.0, "delta": 0.0404, "gamma": 0.0034, "vega": 0.0297, "theta": -0.0243, "rho": 0.0044, "theo": 0.3602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NXT261218P00160000", "bid": 58.7, "bid_size": 15.0, "ask": 62.4, "ask_size": 5.0, "iv": 0.7456, "open_interest": 0.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.0037, "vega": 0.0221, "theta": 0.0, "rho": -0.0499, "theo": 60.5142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NXT270115C00017500", "bid": 80.5, "bid_size": 64.0, "ask": 84.1, "ask_size": 70.0, "iv": 1.9605, "open_interest": 100.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 82.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.1, "last_trade_time": "2026-11-04T09:30:05", "percent_change": 0.0, "prev_day_close": 89.3999977111816}, {"option": "NXT270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 55.0, "iv": 2.2378, "open_interest": 48.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2025-10-23T10:42:33", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "NXT270115C00020000", "bid": 77.7, "bid_size": 14.0, "ask": 81.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 284.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 79.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.5, "last_trade_time": "2026-08-28T12:07:12", "percent_change": 0.0, "prev_day_close": 86.9500007629394}, {"option": "NXT270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 55.0, "iv": 2.0661, "open_interest": 294.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-03-09T09:58:44", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "NXT270115C00022500", "bid": 75.4, "bid_size": 12.0, "ask": 79.1, "ask_size": 13.0, "iv": 1.6011, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 77.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.9, "last_trade_time": "2026-11-04T09:30:03", "percent_change": 0.0, "prev_day_close": 84.4500007629394}, {"option": "NXT270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 69.0, "iv": 1.9171, "open_interest": 18.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0005, "theta": -0.0003, "rho": -0.0001, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2025-08-18T12:55:45", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "NXT270115C00025000", "bid": 72.8, "bid_size": 12.0, "ask": 76.7, "ask_size": 12.0, "iv": 1.4831, "open_interest": 512.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 74.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.7, "last_trade_time": "2026-06-26T15:50:03", "percent_change": 0.0, "prev_day_close": 81.9000015258789}, {"option": "NXT270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 69.0, "iv": 1.7854, "open_interest": 54.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0007, "theta": -0.0005, "rho": -0.0001, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2025-09-15T09:55:54", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "NXT270115C00030000", "bid": 67.8, "bid_size": 14.0, "ask": 71.7, "ask_size": 11.0, "iv": 1.2804, "open_interest": 59.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 69.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.5, "last_trade_time": "2026-07-30T09:39:30", "percent_change": 0.0, "prev_day_close": 76.9500007629394}, {"option": "NXT270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 193.0, "iv": 1.561, "open_interest": 664.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0016, "theta": -0.001, "rho": -0.0002, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-14T13:18:52", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "NXT270115C00035000", "bid": 63.1, "bid_size": 10.0, "ask": 66.7, "ask_size": 30.0, "iv": 1.2387, "open_interest": 23.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0003, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 64.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.59, "last_trade_time": "2026-10-13T15:07:33", "percent_change": 0.0, "prev_day_close": 72.2999992370606}, {"option": "NXT270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 139.0, "iv": 1.0751, "open_interest": 52.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0002, "vega": 0.0033, "theta": -0.002, "rho": -0.0005, "theo": 0.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-23T15:35:33", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "NXT270115C00040000", "bid": 58.1, "bid_size": 81.0, "ask": 61.8, "ask_size": 72.0, "iv": 1.111, "open_interest": 247.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0005, "vega": 0.005, "theta": 0.0, "rho": 0.0215, "theo": 59.6825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.08, "last_trade_time": "2026-10-02T10:01:55", "percent_change": 0.0, "prev_day_close": 67.1500015258789}, {"option": "NXT270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 43.0, "iv": 0.9186, "open_interest": 4902.0, "volume": 20.0, "delta": -0.005, "gamma": 0.0004, "vega": 0.0063, "theta": -0.0037, "rho": -0.0011, "theo": 0.0642, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T10:52:43", "percent_change": -20.0, "prev_day_close": 0.125}, {"option": "NXT270115C00045000", "bid": 53.2, "bid_size": 10.0, "ask": 56.9, "ask_size": 24.0, "iv": 1.0176, "open_interest": 17.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0008, "vega": 0.0105, "theta": 0.0, "rho": 0.0379, "theo": 54.7495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.8, "last_trade_time": "2026-09-22T10:12:52", "percent_change": 0.0, "prev_day_close": 62.1999988555908}, {"option": "NXT270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 21.0, "iv": 0.8334, "open_interest": 81.0, "volume": 20.0, "delta": -0.0094, "gamma": 0.0007, "vega": 0.0112, "theta": -0.0063, "rho": -0.002, "theo": 0.1261, "change": 0.035, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-05T10:52:43", "percent_change": 28.0, "prev_day_close": 0.125}, {"option": "NXT270115C00050000", "bid": 48.4, "bid_size": 8.0, "ask": 52.1, "ask_size": 35.0, "iv": 0.9593, "open_interest": 34.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0013, "vega": 0.0182, "theta": 0.0, "rho": 0.0535, "theo": 49.8735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.5, "last_trade_time": "2026-10-20T10:27:33", "percent_change": 0.0, "prev_day_close": 57.3000011444092}, {"option": "NXT270115P00050000", "bid": 0.1, "bid_size": 38.0, "ask": 0.35, "ask_size": 33.0, "iv": 0.8, "open_interest": 576.0, "volume": 13.0, "delta": -0.0168, "gamma": 0.0012, "vega": 0.0185, "theta": -0.0101, "rho": -0.0036, "theo": 0.2353, "change": 0.0, "open": 0.08, "high": 0.2, "low": 0.08, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T11:44:45", "percent_change": -1.49012e-06, "prev_day_close": 0.200000002980232}, {"option": "NXT270115C00055000", "bid": 43.7, "bid_size": 162.0, "ask": 46.5, "ask_size": 59.0, "iv": 0.789, "open_interest": 104.0, "volume": 0.0, "delta": 0.9687, "gamma": 0.002, "vega": 0.0289, "theta": -0.0015, "rho": 0.0691, "theo": 45.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.2, "last_trade_time": "2026-11-04T13:42:37", "percent_change": 0.0, "prev_day_close": 52.3999996185303}, {"option": "NXT270115P00055000", "bid": 0.05, "bid_size": 142.0, "ask": 0.95, "ask_size": 202.0, "iv": 0.8091, "open_interest": 257.0, "volume": 4.0, "delta": -0.0286, "gamma": 0.0019, "vega": 0.0288, "theta": -0.0154, "rho": -0.0062, "theo": 0.4181, "change": 0.085, "open": 0.41, "high": 0.41, "low": 0.41, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-11-05T11:22:46", "percent_change": 26.1539, "prev_day_close": 0.324999988079071}, {"option": "NXT270115C00060000", "bid": 39.3, "bid_size": 167.0, "ask": 42.0, "ask_size": 124.0, "iv": 0.8167, "open_interest": 178.0, "volume": 0.0, "delta": 0.9506, "gamma": 0.0029, "vega": 0.0427, "theta": -0.0098, "rho": 0.0819, "theo": 40.3985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.0, "last_trade_time": "2026-11-04T09:46:55", "percent_change": 0.0, "prev_day_close": 47.7000007629394}, {"option": "NXT270115P00060000", "bid": 0.3, "bid_size": 147.0, "ask": 1.1, "ask_size": 80.0, "iv": 0.7591, "open_interest": 149.0, "volume": 2.0, "delta": -0.046, "gamma": 0.0029, "vega": 0.0425, "theta": -0.0222, "rho": -0.01, "theo": 0.7094, "change": 0.15, "open": 0.28, "high": 0.5, "low": 0.28, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T10:01:40", "percent_change": 42.8571, "prev_day_close": 0.350000001490116}, {"option": "NXT270115C00065000", "bid": 34.3, "bid_size": 53.0, "ask": 37.5, "ask_size": 21.0, "iv": 0.749, "open_interest": 31.0, "volume": 0.0, "delta": 0.9258, "gamma": 0.0042, "vega": 0.0596, "theta": -0.0195, "rho": 0.0922, "theo": 35.8736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.7, "last_trade_time": "2026-11-04T11:23:53", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "NXT270115P00065000", "bid": 0.8, "bid_size": 105.0, "ask": 1.5, "ask_size": 71.0, "iv": 0.7442, "open_interest": 136.0, "volume": 6.0, "delta": -0.0704, "gamma": 0.0041, "vega": 0.0594, "theta": -0.0304, "rho": -0.0153, "theo": 1.1516, "change": 0.615, "open": 1.11, "high": 1.3, "low": 1.11, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-11-05T11:54:01", "percent_change": 98.4, "prev_day_close": 0.625}, {"option": "NXT270115C00070000", "bid": 30.2, "bid_size": 184.0, "ask": 32.7, "ask_size": 58.0, "iv": 0.7176, "open_interest": 130.0, "volume": 2.0, "delta": 0.893, "gamma": 0.0056, "vega": 0.079, "theta": -0.0302, "rho": 0.1004, "theo": 31.5503, "change": -10.4, "open": 28.0, "high": 28.0, "low": 28.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-11-05T12:23:05", "percent_change": -27.0833, "prev_day_close": 38.3999996185303}, {"option": "NXT270115P00070000", "bid": 0.9, "bid_size": 2.0, "ask": 2.3, "ask_size": 149.0, "iv": 0.7472, "open_interest": 1161.0, "volume": 23.0, "delta": -0.1028, "gamma": 0.0056, "vega": 0.0789, "theta": -0.0397, "rho": -0.0223, "theo": 1.7924, "change": 1.505, "open": 2.43, "high": 2.43, "low": 2.43, "tick": "up", "last_trade_price": 2.43, "last_trade_time": "2026-11-05T11:22:25", "percent_change": 162.703, "prev_day_close": 0.924999982118606}, {"option": "NXT270115C00075000", "bid": 26.0, "bid_size": 154.0, "ask": 28.6, "ask_size": 24.0, "iv": 0.7012, "open_interest": 81.0, "volume": 0.0, "delta": 0.8521, "gamma": 0.0072, "vega": 0.0997, "theta": -0.0414, "rho": 0.105, "theo": 27.476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.45, "last_trade_time": "2026-11-04T09:41:08", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "NXT270115P00075000", "bid": 2.25, "bid_size": 96.0, "ask": 3.1, "ask_size": 65.0, "iv": 0.7185, "open_interest": 322.0, "volume": 11.0, "delta": -0.1436, "gamma": 0.0071, "vega": 0.0997, "theta": -0.0494, "rho": -0.031, "theo": 2.6806, "change": 1.75, "open": 2.7, "high": 3.1, "low": 2.7, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-05T12:52:09", "percent_change": 129.63, "prev_day_close": 1.34999996423721}, {"option": "NXT270115C00080000", "bid": 22.2, "bid_size": 151.0, "ask": 25.5, "ask_size": 130.0, "iv": 0.7231, "open_interest": 65.0, "volume": 4.0, "delta": 0.8032, "gamma": 0.0087, "vega": 0.1202, "theta": -0.0523, "rho": 0.1062, "theo": 23.69, "change": -9.55, "open": 20.3, "high": 20.3, "low": 20.3, "tick": "down", "last_trade_price": 20.3, "last_trade_time": "2026-11-05T10:27:30", "percent_change": -31.9933, "prev_day_close": 29.8500003814697}, {"option": "NXT270115P00080000", "bid": 3.4, "bid_size": 42.0, "ask": 4.4, "ask_size": 75.0, "iv": 0.7131, "open_interest": 133.0, "volume": 21.0, "delta": -0.1924, "gamma": 0.0087, "vega": 0.1203, "theta": -0.0588, "rho": -0.0416, "theo": 3.8604, "change": 0.975, "open": 2.23, "high": 3.2, "low": 2.23, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-11-05T09:47:05", "percent_change": 43.8202, "prev_day_close": 2.22499996423721}, {"option": "NXT270115C00085000", "bid": 19.5, "bid_size": 216.0, "ask": 21.9, "ask_size": 152.0, "iv": 0.7358, "open_interest": 225.0, "volume": 0.0, "delta": 0.7476, "gamma": 0.0102, "vega": 0.1389, "theta": -0.0622, "rho": 0.1042, "theo": 20.2352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.4, "last_trade_time": "2026-11-03T14:09:32", "percent_change": 0.0, "prev_day_close": 26.0999994277954}, {"option": "NXT270115P00085000", "bid": 5.0, "bid_size": 28.0, "ask": 6.0, "ask_size": 71.0, "iv": 0.712, "open_interest": 77.0, "volume": 11.0, "delta": -0.2481, "gamma": 0.0102, "vega": 0.139, "theta": -0.0672, "rho": -0.0536, "theo": 5.3673, "change": 2.525, "open": 6.0, "high": 6.74, "low": 5.8, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-05T12:03:26", "percent_change": 77.0992, "prev_day_close": 3.27499997615814}, {"option": "NXT270115C00090000", "bid": 16.0, "bid_size": 272.0, "ask": 18.6, "ask_size": 134.0, "iv": 0.7077, "open_interest": 985.0, "volume": 1.0, "delta": 0.6869, "gamma": 0.0114, "vega": 0.1544, "theta": -0.0704, "rho": 0.1, "theo": 17.1297, "change": -4.05, "open": 18.55, "high": 18.55, "low": 18.55, "tick": "down", "last_trade_price": 18.55, "last_trade_time": "2026-11-05T09:45:11", "percent_change": -17.9204, "prev_day_close": 22.5999994277954}, {"option": "NXT270115P00090000", "bid": 6.7, "bid_size": 26.0, "ask": 7.9, "ask_size": 52.0, "iv": 0.7016, "open_interest": 1372.0, "volume": 0.0, "delta": -0.3091, "gamma": 0.0115, "vega": 0.1546, "theta": -0.074, "rho": -0.0667, "theo": 7.2244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T11:05:22", "percent_change": 0.0, "prev_day_close": 4.69999980926514}, {"option": "NXT270115C00095000", "bid": 14.3, "bid_size": 31.0, "ask": 15.6, "ask_size": 117.0, "iv": 0.7266, "open_interest": 128.0, "volume": 1.0, "delta": 0.6232, "gamma": 0.0123, "vega": 0.1658, "theta": -0.0764, "rho": 0.0939, "theo": 14.3816, "change": -5.19, "open": 13.96, "high": 13.96, "low": 13.96, "tick": "down", "last_trade_price": 13.96, "last_trade_time": "2026-11-05T11:35:20", "percent_change": -27.1018, "prev_day_close": 19.1500005722046}, {"option": "NXT270115P00095000", "bid": 9.0, "bid_size": 22.0, "ask": 10.2, "ask_size": 69.0, "iv": 0.702, "open_interest": 250.0, "volume": 0.0, "delta": -0.3732, "gamma": 0.0124, "vega": 0.166, "theta": -0.0785, "rho": -0.08, "theo": 9.4406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-11-04T11:06:19", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "NXT270115C00100000", "bid": 11.5, "bid_size": 142.0, "ask": 13.0, "ask_size": 128.0, "iv": 0.7045, "open_interest": 1335.0, "volume": 11.0, "delta": 0.5586, "gamma": 0.0129, "vega": 0.1725, "theta": -0.0801, "rho": 0.0866, "theo": 11.9858, "change": -6.15, "open": 14.23, "high": 14.23, "low": 9.45, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-05T12:48:29", "percent_change": -38.0805, "prev_day_close": 16.1500000953674}, {"option": "NXT270115P00100000", "bid": 11.6, "bid_size": 16.0, "ask": 12.7, "ask_size": 32.0, "iv": 0.6973, "open_interest": 44.0, "volume": 16.0, "delta": -0.4382, "gamma": 0.013, "vega": 0.1726, "theta": -0.0807, "rho": -0.0931, "theo": 12.0112, "change": 4.15, "open": 9.5, "high": 13.0, "low": 9.5, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-11-05T11:44:31", "percent_change": 49.1124, "prev_day_close": 8.45000004768372}, {"option": "NXT270115C00105000", "bid": 9.6, "bid_size": 27.0, "ask": 10.9, "ask_size": 193.0, "iv": 0.7057, "open_interest": 2093.0, "volume": 3.0, "delta": 0.4952, "gamma": 0.0131, "vega": 0.1745, "theta": -0.0814, "rho": 0.0785, "theo": 9.9253, "change": -3.37, "open": 9.28, "high": 10.28, "low": 9.28, "tick": "up", "last_trade_price": 10.28, "last_trade_time": "2026-11-05T15:51:44", "percent_change": -24.6886, "prev_day_close": 13.6499996185303}, {"option": "NXT270115P00105000", "bid": 13.5, "bid_size": 34.0, "ask": 15.5, "ask_size": 27.0, "iv": 0.663, "open_interest": 231.0, "volume": 0.0, "delta": -0.5022, "gamma": 0.0132, "vega": 0.1745, "theta": -0.0806, "rho": -0.1058, "theo": 14.9195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-04T11:00:57", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "NXT270115C00110000", "bid": 7.1, "bid_size": 245.0, "ask": 9.0, "ask_size": 193.0, "iv": 0.6785, "open_interest": 128.0, "volume": 1.0, "delta": 0.4346, "gamma": 0.0129, "vega": 0.1723, "theta": -0.0807, "rho": 0.0702, "theo": 8.1749, "change": -4.97, "open": 6.53, "high": 6.53, "low": 6.53, "tick": "down", "last_trade_price": 6.53, "last_trade_time": "2026-11-05T13:04:07", "percent_change": -43.2174, "prev_day_close": 11.5}, {"option": "NXT270115P00110000", "bid": 17.5, "bid_size": 18.0, "ask": 19.1, "ask_size": 50.0, "iv": 0.695, "open_interest": 324.0, "volume": 0.0, "delta": -0.5635, "gamma": 0.0131, "vega": 0.1722, "theta": -0.0785, "rho": -0.1177, "theo": 18.1408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-11-04T09:30:05", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "NXT270115C00115000", "bid": 6.1, "bid_size": 153.0, "ask": 7.9, "ask_size": 165.0, "iv": 0.703, "open_interest": 90.0, "volume": 3.0, "delta": 0.3781, "gamma": 0.0125, "vega": 0.1665, "theta": -0.0782, "rho": 0.0619, "theo": 6.7034, "change": -4.5, "open": 7.45, "high": 7.45, "low": 5.2, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-05T12:03:20", "percent_change": -46.3918, "prev_day_close": 9.7000002861023}, {"option": "NXT270115P00115000", "bid": 21.0, "bid_size": 17.0, "ask": 22.7, "ask_size": 54.0, "iv": 0.6975, "open_interest": 411.0, "volume": 0.0, "delta": -0.6208, "gamma": 0.0127, "vega": 0.1661, "theta": -0.0746, "rho": -0.1275, "theo": 21.6447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.15, "last_trade_time": "2026-10-02T12:15:08", "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "NXT270115C00120000", "bid": 4.1, "bid_size": 305.0, "ask": 6.7, "ask_size": 302.0, "iv": 0.6803, "open_interest": 190.0, "volume": 2.0, "delta": 0.3263, "gamma": 0.0119, "vega": 0.158, "theta": -0.0744, "rho": 0.054, "theo": 5.4774, "change": -2.25, "open": 5.3, "high": 5.3, "low": 5.3, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-05T09:55:27", "percent_change": -29.8013, "prev_day_close": 7.5499997138977}, {"option": "NXT270115P00120000", "bid": 24.6, "bid_size": 17.0, "ask": 26.6, "ask_size": 28.0, "iv": 0.698, "open_interest": 20.0, "volume": 0.0, "delta": -0.6734, "gamma": 0.0121, "vega": 0.1572, "theta": -0.0693, "rho": -0.1361, "theo": 25.3982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.6, "last_trade_time": "2026-11-04T11:35:28", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "NXT270115C00125000", "bid": 3.2, "bid_size": 322.0, "ask": 5.0, "ask_size": 212.0, "iv": 0.6607, "open_interest": 215.0, "volume": 2.0, "delta": 0.2798, "gamma": 0.0111, "vega": 0.1475, "theta": -0.0696, "rho": 0.0468, "theo": 4.4637, "change": -2.92, "open": 3.49, "high": 3.49, "low": 3.43, "tick": "down", "last_trade_price": 3.43, "last_trade_time": "2026-11-05T13:04:07", "percent_change": -45.9843, "prev_day_close": 6.34999990463257}, {"option": "NXT270115P00125000", "bid": 28.6, "bid_size": 16.0, "ask": 31.0, "ask_size": 105.0, "iv": 0.7151, "open_interest": 261.0, "volume": 0.0, "delta": -0.7208, "gamma": 0.0113, "vega": 0.1462, "theta": -0.0631, "rho": -0.1413, "theo": 29.3676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-11-04T09:30:34", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "NXT270115C00130000", "bid": 3.2, "bid_size": 91.0, "ask": 4.1, "ask_size": 204.0, "iv": 0.688, "open_interest": 2235.0, "volume": 4.0, "delta": 0.2387, "gamma": 0.0102, "vega": 0.136, "theta": -0.0642, "rho": 0.0403, "theo": 3.6311, "change": -1.5, "open": 2.7, "high": 3.7, "low": 2.7, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-05T15:20:18", "percent_change": -28.8462, "prev_day_close": 5.20000004768372}, {"option": "NXT270115P00130000", "bid": 31.8, "bid_size": 123.0, "ask": 35.1, "ask_size": 111.0, "iv": 0.6812, "open_interest": 139.0, "volume": 0.0, "delta": -0.763, "gamma": 0.0105, "vega": 0.1339, "theta": -0.0564, "rho": -0.1457, "theo": 33.5209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.8, "last_trade_time": "2026-11-03T09:31:12", "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "NXT270115C00135000", "bid": 2.3, "bid_size": 268.0, "ask": 3.4, "ask_size": 202.0, "iv": 0.6796, "open_interest": 93.0, "volume": 7.0, "delta": 0.2026, "gamma": 0.0092, "vega": 0.1238, "theta": -0.0586, "rho": 0.0344, "theo": 2.9504, "change": -1.95, "open": 3.0, "high": 3.0, "low": 2.2, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-05T15:00:02", "percent_change": -46.4286, "prev_day_close": 4.19999992847443}, {"option": "NXT270115P00135000", "bid": 36.4, "bid_size": 93.0, "ask": 39.4, "ask_size": 109.0, "iv": 0.6936, "open_interest": 205.0, "volume": 0.0, "delta": -0.8002, "gamma": 0.0096, "vega": 0.1213, "theta": -0.0493, "rho": -0.1462, "theo": 37.8308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.4, "last_trade_time": "2026-06-30T10:40:44", "percent_change": 0.0, "prev_day_close": 31.3499994277954}, {"option": "NXT270115C00140000", "bid": 1.7, "bid_size": 300.0, "ask": 2.75, "ask_size": 190.0, "iv": 0.6737, "open_interest": 446.0, "volume": 4.0, "delta": 0.1714, "gamma": 0.0083, "vega": 0.1116, "theta": -0.0529, "rho": 0.0293, "theo": 2.3957, "change": -1.65, "open": 2.48, "high": 2.48, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-05T12:26:18", "percent_change": -47.8261, "prev_day_close": 3.45000004768372}, {"option": "NXT270115P00140000", "bid": 41.4, "bid_size": 12.0, "ask": 43.0, "ask_size": 16.0, "iv": 0.683, "open_interest": 0.0, "volume": 0.0, "delta": -0.8326, "gamma": 0.0087, "vega": 0.1082, "theta": -0.0422, "rho": -0.1458, "theo": 42.2673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.2, "last_trade_time": "2026-07-22T13:20:32", "percent_change": 0.0, "prev_day_close": 35.6500015258789}, {"option": "NXT270115C00145000", "bid": 1.25, "bid_size": 303.0, "ask": 2.6, "ask_size": 216.0, "iv": 0.689, "open_interest": 79.0, "volume": 1.0, "delta": 0.1446, "gamma": 0.0074, "vega": 0.0999, "theta": -0.0474, "rho": 0.0248, "theo": 1.9454, "change": -1.385, "open": 1.39, "high": 1.39, "low": 1.39, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-11-05T12:26:18", "percent_change": -49.9099, "prev_day_close": 2.77499997615814}, {"option": "NXT270115P00145000", "bid": 45.6, "bid_size": 15.0, "ask": 48.5, "ask_size": 25.0, "iv": 0.7153, "open_interest": 0.0, "volume": 0.0, "delta": -0.8606, "gamma": 0.0078, "vega": 0.0954, "theta": -0.0353, "rho": -0.1445, "theo": 46.8152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.3, "last_trade_time": "2026-06-24T11:19:58", "percent_change": 0.0, "prev_day_close": 40.0500011444092}, {"option": "NXT270115C00150000", "bid": 1.3, "bid_size": 13.0, "ask": 2.05, "ask_size": 234.0, "iv": 0.7036, "open_interest": 836.0, "volume": 1.0, "delta": 0.1217, "gamma": 0.0066, "vega": 0.0887, "theta": -0.0422, "rho": 0.021, "theo": 1.5804, "change": -0.625, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-05T09:54:37", "percent_change": -28.7356, "prev_day_close": 2.17500001192093}, {"option": "NXT270115P00150000", "bid": 49.7, "bid_size": 10.0, "ask": 52.5, "ask_size": 11.0, "iv": 0.6466, "open_interest": 1.0, "volume": 0.0, "delta": -0.8848, "gamma": 0.007, "vega": 0.0834, "theta": -0.0287, "rho": -0.1397, "theo": 51.4533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.0, "last_trade_time": "2026-07-31T09:38:44", "percent_change": 0.0, "prev_day_close": 44.6000003814697}, {"option": "NXT270115C00155000", "bid": 0.9, "bid_size": 39.0, "ask": 1.4, "ask_size": 65.0, "iv": 0.6771, "open_interest": 62.0, "volume": 2.0, "delta": 0.1023, "gamma": 0.0058, "vega": 0.0784, "theta": -0.0373, "rho": 0.0177, "theo": 1.2848, "change": -0.475, "open": 0.97, "high": 1.4, "low": 0.97, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-05T15:58:35", "percent_change": -25.3333, "prev_day_close": 1.87500005960464}, {"option": "NXT270115P00155000", "bid": 54.4, "bid_size": 11.0, "ask": 57.9, "ask_size": 14.0, "iv": 0.693, "open_interest": 1.0, "volume": 0.0, "delta": -0.9056, "gamma": 0.0062, "vega": 0.0717, "theta": -0.0225, "rho": -0.1302, "theo": 56.1644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.1, "last_trade_time": "2026-11-04T09:30:05", "percent_change": 0.0, "prev_day_close": 49.1500015258789}, {"option": "NXT270115C00160000", "bid": 0.35, "bid_size": 371.0, "ask": 1.35, "ask_size": 201.0, "iv": 0.6668, "open_interest": 94.0, "volume": 0.0, "delta": 0.0859, "gamma": 0.0051, "vega": 0.0689, "theta": -0.0328, "rho": 0.0149, "theo": 1.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-04T14:50:27", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "NXT270115P00160000", "bid": 59.0, "bid_size": 14.0, "ask": 62.7, "ask_size": 15.0, "iv": 0.6822, "open_interest": 0.0, "volume": 0.0, "delta": -0.9235, "gamma": 0.0056, "vega": 0.0611, "theta": -0.0167, "rho": -0.1222, "theo": 60.9366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.0, "last_trade_time": "2026-07-31T09:35:12", "percent_change": 0.0, "prev_day_close": 53.8999996185303}, {"option": "NXT270115C00165000", "bid": 0.3, "bid_size": 274.0, "ask": 1.5, "ask_size": 328.0, "iv": 0.7074, "open_interest": 8.0, "volume": 0.0, "delta": 0.0721, "gamma": 0.0044, "vega": 0.0604, "theta": -0.0288, "rho": 0.0125, "theo": 0.8523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-11-04T14:24:27", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "NXT270115P00165000", "bid": 63.9, "bid_size": 12.0, "ask": 67.4, "ask_size": 13.0, "iv": 0.6759, "open_interest": 0.0, "volume": 0.0, "delta": -0.9388, "gamma": 0.005, "vega": 0.0505, "theta": -0.0112, "rho": -0.1087, "theo": 65.7585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.5, "last_trade_time": "2026-05-22T09:34:34", "percent_change": 0.0, "prev_day_close": 58.6500015258789}, {"option": "NXT270115C00170000", "bid": 0.05, "bid_size": 11.0, "ask": 1.55, "ask_size": 130.0, "iv": 0.7213, "open_interest": 19.0, "volume": 0.0, "delta": 0.0605, "gamma": 0.0038, "vega": 0.0527, "theta": -0.0252, "rho": 0.0105, "theo": 0.6958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-07-28T10:21:12", "percent_change": 0.0, "prev_day_close": 1.05000002682209}, {"option": "NXT270115P00170000", "bid": 68.7, "bid_size": 16.0, "ask": 72.4, "ask_size": 17.0, "iv": 0.683, "open_interest": 0.0, "volume": 0.0, "delta": -0.9519, "gamma": 0.0044, "vega": 0.0418, "theta": -0.0063, "rho": -0.1015, "theo": 70.6216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.5, "last_trade_time": "2026-07-31T09:38:44", "percent_change": 0.0, "prev_day_close": 63.4499988555908}, {"option": "NXT270115C00175000", "bid": 0.05, "bid_size": 5.0, "ask": 1.45, "ask_size": 241.0, "iv": 0.7414, "open_interest": 844.0, "volume": 0.0, "delta": 0.0508, "gamma": 0.0033, "vega": 0.0459, "theta": -0.0219, "rho": 0.0088, "theo": 0.5689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.37, "last_trade_time": "2026-08-28T15:03:32", "percent_change": 0.0, "prev_day_close": 0.874999977648258}, {"option": "NXT270115P00175000", "bid": 73.6, "bid_size": 18.0, "ask": 77.1, "ask_size": 14.0, "iv": 0.6271, "open_interest": 0.0, "volume": 0.0, "delta": -0.9629, "gamma": 0.0038, "vega": 0.0328, "theta": -0.0012, "rho": -0.0804, "theo": 75.5175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.4, "last_trade_time": "2026-05-22T09:34:34", "percent_change": 0.0, "prev_day_close": 68.3499984741211}, {"option": "NXT270115C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 231.0, "iv": 0.7493, "open_interest": 35.0, "volume": 0.0, "delta": 0.0426, "gamma": 0.0029, "vega": 0.0399, "theta": -0.0191, "rho": 0.0074, "theo": 0.4662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-09-21T10:18:31", "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "NXT270115P00180000", "bid": 78.6, "bid_size": 13.0, "ask": 82.4, "ask_size": 13.0, "iv": 0.728, "open_interest": 0.0, "volume": 0.0, "delta": -0.9724, "gamma": 0.0034, "vega": 0.026, "theta": 0.0, "rho": -0.0745, "theo": 80.4424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.2999992370606}, {"option": "NXT270115C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 246.0, "iv": 0.7649, "open_interest": 28.0, "volume": 0.0, "delta": 0.0358, "gamma": 0.0025, "vega": 0.0347, "theta": -0.0166, "rho": 0.0063, "theo": 0.3827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-09T11:54:18", "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "NXT270115P00185000", "bid": 83.6, "bid_size": 15.0, "ask": 87.4, "ask_size": 13.0, "iv": 0.7568, "open_interest": 0.0, "volume": 0.0, "delta": -0.982, "gamma": 0.0036, "vega": 0.0196, "theta": 0.0, "rho": -0.0578, "theo": 85.3861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.25}, {"option": "NXT270115C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 267.0, "iv": 0.7846, "open_interest": 49.0, "volume": 0.0, "delta": 0.0301, "gamma": 0.0022, "vega": 0.03, "theta": -0.0144, "rho": 0.0053, "theo": 0.3149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-09-09T11:47:16", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "NXT270115P00190000", "bid": 88.6, "bid_size": 17.0, "ask": 92.1, "ask_size": 10.0, "iv": 0.7109, "open_interest": 1.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0034, "vega": 0.0132, "theta": 0.0, "rho": -0.048, "theo": 90.3509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.2, "last_trade_time": "2026-11-04T09:30:05", "percent_change": 0.0, "prev_day_close": 83.2999992370606}, {"option": "NXT270115C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 204.0, "iv": 0.7902, "open_interest": 86.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.0019, "vega": 0.026, "theta": -0.0125, "rho": 0.0044, "theo": 0.2596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-02T11:01:04", "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "NXT270115P00195000", "bid": 93.6, "bid_size": 15.0, "ask": 97.5, "ask_size": 14.0, "iv": 0.829, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0019, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 95.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.8, "last_trade_time": "2026-05-21T09:30:11", "percent_change": 0.0, "prev_day_close": 88.2999992370606}, {"option": "NXT270115C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 316.0, "iv": 0.8328, "open_interest": 49.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0016, "vega": 0.0225, "theta": -0.0108, "rho": 0.0037, "theo": 0.2145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-13T14:25:43", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "NXT270115P00200000", "bid": 98.6, "bid_size": 15.0, "ask": 102.4, "ask_size": 12.0, "iv": 0.8383, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0006, "vega": 0.0, "theta": -0.0066, "rho": 0.0, "theo": 100.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.3500022888184}, {"option": "NXT270115C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 184.0, "iv": 0.8286, "open_interest": 5.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0012, "vega": 0.0169, "theta": -0.0081, "rho": 0.0027, "theo": 0.1474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-08-03T14:53:09", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "NXT270115P00210000", "bid": 108.6, "bid_size": 15.0, "ask": 112.3, "ask_size": 13.0, "iv": 0.8698, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.013, "rho": 0.0, "theo": 110.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.7, "last_trade_time": "2026-11-04T09:30:05", "percent_change": 0.0, "prev_day_close": 103.299999237061}, {"option": "NXT270115C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 143.0, "iv": 0.8434, "open_interest": 4.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0009, "vega": 0.0127, "theta": -0.0061, "rho": 0.0019, "theo": 0.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-18T11:02:19", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "NXT270115P00220000", "bid": 118.6, "bid_size": 15.0, "ask": 122.4, "ask_size": 13.0, "iv": 0.9374, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0131, "rho": 0.0, "theo": 120.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.350002288818}, {"option": "NXT270115C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 263.0, "iv": 0.9322, "open_interest": 20.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.0007, "vega": 0.0095, "theta": -0.0046, "rho": 0.0014, "theo": 0.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-21T10:45:28", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "NXT270115P00230000", "bid": 128.6, "bid_size": 15.0, "ask": 132.4, "ask_size": 13.0, "iv": 0.9835, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0131, "rho": 0.0, "theo": 130.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.0}, {"option": "NXT270115C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 341.0, "iv": 1.0055, "open_interest": 118.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0005, "vega": 0.0072, "theta": -0.0035, "rho": 0.001, "theo": 0.0505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-06T10:14:35", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NXT270115P00240000", "bid": 138.6, "bid_size": 15.0, "ask": 142.4, "ask_size": 13.0, "iv": 1.0275, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0131, "rho": 0.0, "theo": 140.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.299995422363}, {"option": "NXT270219C00045000", "bid": 53.4, "bid_size": 6.0, "ask": 57.1, "ask_size": 8.0, "iv": 0.8836, "open_interest": 0.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0012, "vega": 0.0262, "theta": 0.0, "rho": 0.0888, "theo": 55.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.3999996185303}, {"option": "NXT270219P00045000", "bid": 0.05, "bid_size": 119.0, "ask": 0.7, "ask_size": 72.0, "iv": 0.8132, "open_interest": 32.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0011, "vega": 0.0258, "theta": -0.0095, "rho": -0.0065, "theo": 0.3565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T15:23:40", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "NXT270219C00050000", "bid": 48.9, "bid_size": 10.0, "ask": 52.3, "ask_size": 10.0, "iv": 0.8523, "open_interest": 1.0, "volume": 0.0, "delta": 0.9632, "gamma": 0.0018, "vega": 0.0397, "theta": -0.0038, "rho": 0.1079, "theo": 50.3364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.8, "last_trade_time": "2026-11-04T10:00:04", "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "NXT270219P00050000", "bid": 0.05, "bid_size": 9.0, "ask": 1.5, "ask_size": 111.0, "iv": 0.8273, "open_interest": 71.0, "volume": 0.0, "delta": -0.0327, "gamma": 0.0017, "vega": 0.0393, "theta": -0.0142, "rho": -0.0107, "theo": 0.6256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-26T12:48:32", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "NXT270219C00055000", "bid": 44.3, "bid_size": 7.0, "ask": 47.9, "ask_size": 18.0, "iv": 0.8299, "open_interest": 10.0, "volume": 0.0, "delta": 0.9449, "gamma": 0.0025, "vega": 0.0563, "theta": -0.0106, "rho": 0.1232, "theo": 45.7928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.0, "last_trade_time": "2026-09-18T14:46:01", "percent_change": 0.0, "prev_day_close": 53.0500011444092}, {"option": "NXT270219P00055000", "bid": 0.05, "bid_size": 64.0, "ask": 1.95, "ask_size": 88.0, "iv": 0.7728, "open_interest": 56.0, "volume": 0.0, "delta": -0.0506, "gamma": 0.0025, "vega": 0.0561, "theta": -0.02, "rho": -0.0167, "theo": 1.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-10-28T10:23:26", "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "NXT270219C00060000", "bid": 40.0, "bid_size": 7.0, "ask": 43.5, "ask_size": 31.0, "iv": 0.8094, "open_interest": 16.0, "volume": 0.0, "delta": 0.9213, "gamma": 0.0034, "vega": 0.0755, "theta": -0.0181, "rho": 0.1346, "theo": 41.4203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.68, "last_trade_time": "2026-10-29T10:23:34", "percent_change": 0.0, "prev_day_close": 48.4499988555908}, {"option": "NXT270219P00060000", "bid": 0.9, "bid_size": 15.0, "ask": 2.5, "ask_size": 77.0, "iv": 0.7802, "open_interest": 29.0, "volume": 0.0, "delta": -0.0739, "gamma": 0.0034, "vega": 0.0754, "theta": -0.0266, "rho": -0.0245, "theo": 1.5994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-03T11:10:31", "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "NXT270219C00065000", "bid": 35.8, "bid_size": 46.0, "ask": 38.8, "ask_size": 11.0, "iv": 0.7626, "open_interest": 56.0, "volume": 0.0, "delta": 0.8922, "gamma": 0.0044, "vega": 0.0964, "theta": -0.0261, "rho": 0.1424, "theo": 37.2501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.8, "last_trade_time": "2026-09-04T13:38:46", "percent_change": 0.0, "prev_day_close": 44.1000003814697}, {"option": "NXT270219P00065000", "bid": 1.75, "bid_size": 164.0, "ask": 3.1, "ask_size": 131.0, "iv": 0.763, "open_interest": 678.0, "volume": 0.0, "delta": -0.1029, "gamma": 0.0044, "vega": 0.0965, "theta": -0.0337, "rho": -0.0342, "theo": 2.3709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-11-04T15:23:40", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "NXT270219C00070000", "bid": 32.0, "bid_size": 16.0, "ask": 35.1, "ask_size": 14.0, "iv": 0.7693, "open_interest": 0.0, "volume": 0.0, "delta": 0.8577, "gamma": 0.0054, "vega": 0.118, "theta": -0.0343, "rho": 0.147, "theo": 33.3098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.7999992370606}, {"option": "NXT270219P00070000", "bid": 2.6, "bid_size": 65.0, "ask": 3.8, "ask_size": 28.0, "iv": 0.7342, "open_interest": 114.0, "volume": 1.0, "delta": -0.1375, "gamma": 0.0055, "vega": 0.1182, "theta": -0.0409, "rho": -0.0458, "theo": 3.3719, "change": 1.665, "open": 3.74, "high": 3.74, "low": 3.74, "tick": "up", "last_trade_price": 3.74, "last_trade_time": "2026-11-05T10:30:22", "percent_change": 80.241, "prev_day_close": 2.07500004768372}, {"option": "NXT270219C00075000", "bid": 28.3, "bid_size": 59.0, "ask": 31.7, "ask_size": 55.0, "iv": 0.7687, "open_interest": 23.0, "volume": 0.0, "delta": 0.8183, "gamma": 0.0065, "vega": 0.1391, "theta": -0.0422, "rho": 0.1485, "theo": 29.622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-11-04T09:34:52", "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "NXT270219P00075000", "bid": 4.0, "bid_size": 52.0, "ask": 5.5, "ask_size": 147.0, "iv": 0.7511, "open_interest": 60.0, "volume": 1.0, "delta": -0.1768, "gamma": 0.0065, "vega": 0.1393, "theta": -0.0478, "rho": -0.0592, "theo": 4.6193, "change": 2.6, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-05T10:57:22", "percent_change": 89.6552, "prev_day_close": 2.89999997615814}, {"option": "NXT270219C00080000", "bid": 24.9, "bid_size": 123.0, "ask": 28.0, "ask_size": 84.0, "iv": 0.7508, "open_interest": 77.0, "volume": 0.0, "delta": 0.7747, "gamma": 0.0074, "vega": 0.1587, "theta": -0.0494, "rho": 0.1473, "theo": 26.2028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.99, "last_trade_time": "2026-11-02T11:15:19", "percent_change": 0.0, "prev_day_close": 32.1000003814697}, {"option": "NXT270219P00080000", "bid": 5.0, "bid_size": 107.0, "ask": 6.8, "ask_size": 34.0, "iv": 0.72, "open_interest": 21.0, "volume": 1.0, "delta": -0.2206, "gamma": 0.0075, "vega": 0.159, "theta": -0.0541, "rho": -0.0738, "theo": 6.1416, "change": 2.55, "open": 6.7, "high": 6.7, "low": 6.7, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-05T10:36:12", "percent_change": 61.4458, "prev_day_close": 4.14999985694885}, {"option": "NXT270219C00085000", "bid": 21.9, "bid_size": 177.0, "ask": 24.7, "ask_size": 94.0, "iv": 0.743, "open_interest": 102.0, "volume": 15.0, "delta": 0.7279, "gamma": 0.0083, "vega": 0.1761, "theta": -0.0557, "rho": 0.1438, "theo": 23.0616, "change": -4.4, "open": 24.0, "high": 24.0, "low": 24.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-11-05T09:49:06", "percent_change": -15.493, "prev_day_close": 28.3999996185303}, {"option": "NXT270219P00085000", "bid": 7.2, "bid_size": 65.0, "ask": 8.6, "ask_size": 67.0, "iv": 0.727, "open_interest": 40.0, "volume": 0.0, "delta": -0.2678, "gamma": 0.0084, "vega": 0.1764, "theta": -0.0595, "rho": -0.0895, "theo": 7.9436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-04T11:33:03", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "NXT270219C00090000", "bid": 18.9, "bid_size": 183.0, "ask": 21.5, "ask_size": 82.0, "iv": 0.7244, "open_interest": 103.0, "volume": 4.0, "delta": 0.6787, "gamma": 0.0091, "vega": 0.1904, "theta": -0.0608, "rho": 0.1384, "theo": 20.2005, "change": -5.8, "open": 18.5, "high": 19.5, "low": 17.3, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-11-05T13:49:05", "percent_change": -22.9249, "prev_day_close": 25.2999992370605}, {"option": "NXT270219P00090000", "bid": 9.3, "bid_size": 19.0, "ask": 10.7, "ask_size": 63.0, "iv": 0.7229, "open_interest": 71.0, "volume": 1.0, "delta": -0.3174, "gamma": 0.0092, "vega": 0.1908, "theta": -0.0637, "rho": -0.1057, "theo": 10.0282, "change": 4.18, "open": 11.53, "high": 11.53, "low": 11.53, "tick": "up", "last_trade_price": 11.53, "last_trade_time": "2026-11-05T11:18:03", "percent_change": 56.8707, "prev_day_close": 7.35000014305115}, {"option": "NXT270219C00095000", "bid": 16.6, "bid_size": 136.0, "ask": 19.0, "ask_size": 82.0, "iv": 0.729, "open_interest": 45.0, "volume": 1.0, "delta": 0.6284, "gamma": 0.0096, "vega": 0.2013, "theta": -0.0647, "rho": 0.1317, "theo": 17.6157, "change": -4.08, "open": 18.37, "high": 18.37, "low": 18.37, "tick": "down", "last_trade_price": 18.37, "last_trade_time": "2026-11-05T09:47:06", "percent_change": -18.1737, "prev_day_close": 22.4499998092651}, {"option": "NXT270219P00095000", "bid": 11.8, "bid_size": 17.0, "ask": 13.1, "ask_size": 73.0, "iv": 0.7228, "open_interest": 1951.0, "volume": 4.0, "delta": -0.3683, "gamma": 0.0098, "vega": 0.2017, "theta": -0.0667, "rho": -0.1224, "theo": 12.3917, "change": 3.3, "open": 13.25, "high": 13.45, "low": 12.6, "tick": "no_change", "last_trade_price": 12.6, "last_trade_time": "2026-11-05T11:24:04", "percent_change": 35.4839, "prev_day_close": 9.2999997138977}, {"option": "NXT270219C00100000", "bid": 14.5, "bid_size": 183.0, "ask": 16.4, "ask_size": 105.0, "iv": 0.7231, "open_interest": 1426.0, "volume": 4.0, "delta": 0.5778, "gamma": 0.0101, "vega": 0.2086, "theta": -0.0673, "rho": 0.1239, "theo": 15.2987, "change": -5.7, "open": 13.8, "high": 14.0, "low": 13.8, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-11-05T13:23:33", "percent_change": -28.934, "prev_day_close": 19.7000007629395}, {"option": "NXT270219P00100000", "bid": 14.3, "bid_size": 18.0, "ask": 15.9, "ask_size": 70.0, "iv": 0.7194, "open_interest": 11.0, "volume": 1.0, "delta": -0.4195, "gamma": 0.0102, "vega": 0.2089, "theta": -0.0684, "rho": -0.1385, "theo": 15.0254, "change": 0.0, "open": 11.5, "high": 11.5, "low": 11.5, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-11-05T09:30:00", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "NXT270219C00105000", "bid": 12.5, "bid_size": 129.0, "ask": 14.2, "ask_size": 67.0, "iv": 0.7175, "open_interest": 42.0, "volume": 1.0, "delta": 0.5279, "gamma": 0.0103, "vega": 0.2123, "theta": -0.0687, "rho": 0.1155, "theo": 13.2368, "change": -6.55, "open": 10.7, "high": 10.7, "low": 10.7, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-11-05T10:54:08", "percent_change": -37.971, "prev_day_close": 17.25}, {"option": "NXT270219P00105000", "bid": 16.3, "bid_size": 137.0, "ask": 18.7, "ask_size": 71.0, "iv": 0.6925, "open_interest": 375.0, "volume": 6.0, "delta": -0.4702, "gamma": 0.0105, "vega": 0.2125, "theta": -0.0688, "rho": -0.154, "theo": 17.9187, "change": 6.5, "open": 14.4, "high": 20.4, "low": 14.4, "tick": "up", "last_trade_price": 20.4, "last_trade_time": "2026-11-05T10:59:25", "percent_change": 46.7626, "prev_day_close": 13.9000000953674}, {"option": "NXT270219C00110000", "bid": 10.7, "bid_size": 153.0, "ask": 12.1, "ask_size": 40.0, "iv": 0.7083, "open_interest": 115.0, "volume": 306.0, "delta": 0.4794, "gamma": 0.0104, "vega": 0.2127, "theta": -0.0688, "rho": 0.1066, "theo": 11.4133, "change": -3.5, "open": 10.4, "high": 11.6, "low": 10.3, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-11-05T15:29:19", "percent_change": -23.1788, "prev_day_close": 15.0999999046326}, {"option": "NXT270219P00110000", "bid": 20.2, "bid_size": 20.0, "ask": 21.8, "ask_size": 26.0, "iv": 0.7063, "open_interest": 14.0, "volume": 0.0, "delta": -0.5195, "gamma": 0.0106, "vega": 0.2125, "theta": -0.0681, "rho": -0.1682, "theo": 21.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.25, "last_trade_time": "2026-08-10T14:32:45", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "NXT270219C00115000", "bid": 9.1, "bid_size": 171.0, "ask": 10.5, "ask_size": 51.0, "iv": 0.7055, "open_interest": 167.0, "volume": 0.0, "delta": 0.433, "gamma": 0.0103, "vega": 0.2101, "theta": -0.068, "rho": 0.0978, "theo": 9.8102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.05, "last_trade_time": "2026-11-04T15:31:33", "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "NXT270219P00115000", "bid": 22.8, "bid_size": 34.0, "ask": 25.5, "ask_size": 25.0, "iv": 0.6933, "open_interest": 7.0, "volume": 0.0, "delta": -0.567, "gamma": 0.0105, "vega": 0.2094, "theta": -0.0663, "rho": -0.1815, "theo": 24.4139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.0, "last_trade_time": "2026-10-20T15:44:28", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "NXT270219C00120000", "bid": 7.6, "bid_size": 208.0, "ask": 9.0, "ask_size": 44.0, "iv": 0.698, "open_interest": 125.0, "volume": 0.0, "delta": 0.389, "gamma": 0.0101, "vega": 0.205, "theta": -0.0662, "rho": 0.089, "theo": 8.4091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-11-04T15:47:20", "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "NXT270219P00120000", "bid": 27.0, "bid_size": 18.0, "ask": 29.2, "ask_size": 28.0, "iv": 0.7091, "open_interest": 12.0, "volume": 1.0, "delta": -0.612, "gamma": 0.0103, "vega": 0.2039, "theta": -0.0637, "rho": -0.1924, "theo": 27.9807, "change": 7.58, "open": 30.53, "high": 30.53, "low": 30.53, "tick": "down", "last_trade_price": 30.53, "last_trade_time": "2026-11-05T11:18:03", "percent_change": 33.0283, "prev_day_close": 22.9499998092651}, {"option": "NXT270219C00125000", "bid": 6.5, "bid_size": 136.0, "ask": 7.8, "ask_size": 61.0, "iv": 0.6989, "open_interest": 51.0, "volume": 0.0, "delta": 0.3478, "gamma": 0.0097, "vega": 0.1976, "theta": -0.0638, "rho": 0.0804, "theo": 7.1898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-11-04T10:01:46", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "NXT270219P00125000", "bid": 29.7, "bid_size": 36.0, "ask": 32.9, "ask_size": 26.0, "iv": 0.6786, "open_interest": 0.0, "volume": 0.0, "delta": -0.6543, "gamma": 0.01, "vega": 0.1958, "theta": -0.0604, "rho": -0.2021, "theo": 31.7339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4000005722046}, {"option": "NXT270219C00130000", "bid": 5.6, "bid_size": 83.0, "ask": 6.7, "ask_size": 83.0, "iv": 0.6996, "open_interest": 86.0, "volume": 1.0, "delta": 0.3097, "gamma": 0.0093, "vega": 0.1887, "theta": -0.0608, "rho": 0.0724, "theo": 6.1337, "change": -1.9, "open": 6.7, "high": 6.7, "low": 6.7, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-05T09:47:06", "percent_change": -22.093, "prev_day_close": 8.59999990463257}, {"option": "NXT270219P00130000", "bid": 33.9, "bid_size": 33.0, "ask": 36.4, "ask_size": 21.0, "iv": 0.6712, "open_interest": 2.0, "volume": 0.0, "delta": -0.6938, "gamma": 0.0096, "vega": 0.186, "theta": -0.0566, "rho": -0.2097, "theo": 35.6551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.9, "last_trade_time": "2026-07-13T15:20:57", "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "NXT270219C00135000", "bid": 4.6, "bid_size": 171.0, "ask": 5.7, "ask_size": 41.0, "iv": 0.6926, "open_interest": 19.0, "volume": 2.0, "delta": 0.2747, "gamma": 0.0088, "vega": 0.1784, "theta": -0.0573, "rho": 0.0647, "theo": 5.2228, "change": -2.05, "open": 5.4, "high": 5.4, "low": 5.4, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-11-05T14:52:03", "percent_change": -27.5168, "prev_day_close": 7.45000004768372}, {"option": "NXT270219P00135000", "bid": 38.6, "bid_size": 21.0, "ask": 40.5, "ask_size": 21.0, "iv": 0.6865, "open_interest": 5.0, "volume": 0.0, "delta": -0.7302, "gamma": 0.0092, "vega": 0.1748, "theta": -0.0523, "rho": -0.2127, "theo": 39.7272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.8, "last_trade_time": "2026-08-03T12:08:39", "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "NXT270219C00140000", "bid": 4.0, "bid_size": 91.0, "ask": 4.9, "ask_size": 68.0, "iv": 0.6956, "open_interest": 18.0, "volume": 0.0, "delta": 0.2427, "gamma": 0.0083, "vega": 0.1675, "theta": -0.0537, "rho": 0.0577, "theo": 4.4392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-08T14:01:09", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "NXT270219P00140000", "bid": 42.5, "bid_size": 18.0, "ask": 45.5, "ask_size": 19.0, "iv": 0.6992, "open_interest": 0.0, "volume": 0.0, "delta": -0.7636, "gamma": 0.0087, "vega": 0.1628, "theta": -0.0478, "rho": -0.2168, "theo": 43.9315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8999996185303}, {"option": "NXT270219C00145000", "bid": 3.3, "bid_size": 97.0, "ask": 4.9, "ask_size": 193.0, "iv": 0.7144, "open_interest": 7.0, "volume": 0.0, "delta": 0.2138, "gamma": 0.0078, "vega": 0.1559, "theta": -0.0499, "rho": 0.0511, "theo": 3.768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-04T10:38:49", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "NXT270219P00145000", "bid": 46.2, "bid_size": 7.0, "ask": 49.8, "ask_size": 7.0, "iv": 0.6759, "open_interest": 0.0, "volume": 0.0, "delta": -0.7941, "gamma": 0.0082, "vega": 0.1497, "theta": -0.0432, "rho": -0.2164, "theo": 48.2548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8499984741211}, {"option": "NXT270219C00150000", "bid": 2.3, "bid_size": 334.0, "ask": 3.6, "ask_size": 104.0, "iv": 0.6745, "open_interest": 1231.0, "volume": 0.0, "delta": 0.1878, "gamma": 0.0072, "vega": 0.1443, "theta": -0.046, "rho": 0.0452, "theo": 3.1938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T12:23:26", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "NXT270219P00150000", "bid": 50.7, "bid_size": 4.0, "ask": 54.3, "ask_size": 7.0, "iv": 0.6784, "open_interest": 0.0, "volume": 0.0, "delta": -0.8218, "gamma": 0.0077, "vega": 0.1367, "theta": -0.0385, "rho": -0.2154, "theo": 52.6799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "NXT270219C00155000", "bid": 1.8, "bid_size": 16.0, "ask": 3.9, "ask_size": 43.0, "iv": 0.7014, "open_interest": 5.0, "volume": 0.0, "delta": 0.1645, "gamma": 0.0066, "vega": 0.1327, "theta": -0.0422, "rho": 0.0398, "theo": 2.7047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-30T09:57:14", "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "NXT270219P00155000", "bid": 55.2, "bid_size": 4.0, "ask": 58.7, "ask_size": 7.0, "iv": 0.6697, "open_interest": 0.0, "volume": 0.0, "delta": -0.8469, "gamma": 0.0072, "vega": 0.1233, "theta": -0.0339, "rho": -0.2096, "theo": 57.1969, "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": 50.6000003814697}, {"option": "NXT270219C00160000", "bid": 1.15, "bid_size": 366.0, "ask": 2.8, "ask_size": 199.0, "iv": 0.6628, "open_interest": 9.0, "volume": 0.0, "delta": 0.1435, "gamma": 0.0061, "vega": 0.1213, "theta": -0.0384, "rho": 0.0349, "theo": 2.2823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-10-21T11:18:22", "percent_change": 0.0, "prev_day_close": 3.49999988079071}, {"option": "NXT270219P00160000", "bid": 60.4, "bid_size": 16.0, "ask": 62.7, "ask_size": 16.0, "iv": 0.6662, "open_interest": 0.0, "volume": 0.0, "delta": -0.8695, "gamma": 0.0067, "vega": 0.1104, "theta": -0.0293, "rho": -0.203, "theo": 61.7912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.4, "last_trade_time": "2026-09-08T13:29:43", "percent_change": 0.0, "prev_day_close": 55.1999988555908}, {"option": "NXT270219C00165000", "bid": 1.1, "bid_size": 315.0, "ask": 2.3, "ask_size": 75.0, "iv": 0.6664, "open_interest": 11.0, "volume": 1.0, "delta": 0.1252, "gamma": 0.0055, "vega": 0.1104, "theta": -0.0349, "rho": 0.0305, "theo": 1.9295, "change": -0.4, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-05T09:35:00", "percent_change": -13.3333, "prev_day_close": 3.0}, {"option": "NXT270219P00165000", "bid": 64.9, "bid_size": 14.0, "ask": 67.4, "ask_size": 16.0, "iv": 0.654, "open_interest": 0.0, "volume": 0.0, "delta": -0.8898, "gamma": 0.0062, "vega": 0.0966, "theta": -0.025, "rho": -0.1906, "theo": 66.4564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.75}, {"option": "NXT270219C00170000", "bid": 0.75, "bid_size": 346.0, "ask": 2.2, "ask_size": 260.0, "iv": 0.671, "open_interest": 19.0, "volume": 0.0, "delta": 0.109, "gamma": 0.005, "vega": 0.1002, "theta": -0.0316, "rho": 0.0267, "theo": 1.6301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-04T10:38:42", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "NXT270219P00170000", "bid": 69.8, "bid_size": 11.0, "ask": 72.8, "ask_size": 13.0, "iv": 0.7011, "open_interest": 0.0, "volume": 0.0, "delta": -0.9081, "gamma": 0.0057, "vega": 0.0852, "theta": -0.0209, "rho": -0.1805, "theo": 71.1794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.3999977111816}, {"option": "NXT270219C00175000", "bid": 0.45, "bid_size": 47.0, "ask": 2.3, "ask_size": 30.0, "iv": 0.6859, "open_interest": 23.0, "volume": 0.0, "delta": 0.0947, "gamma": 0.0045, "vega": 0.0904, "theta": -0.0284, "rho": 0.0233, "theo": 1.3768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-10-15T13:17:11", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "NXT270219P00175000", "bid": 74.2, "bid_size": 7.0, "ask": 77.6, "ask_size": 9.0, "iv": 0.6778, "open_interest": 0.0, "volume": 0.0, "delta": -0.9245, "gamma": 0.0053, "vega": 0.0717, "theta": -0.0171, "rho": -0.1578, "theo": 75.9564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.1000022888184}, {"option": "NXT270219C00180000", "bid": 0.25, "bid_size": 42.0, "ask": 2.15, "ask_size": 46.0, "iv": 0.6899, "open_interest": 25.0, "volume": 0.0, "delta": 0.0822, "gamma": 0.0041, "vega": 0.0814, "theta": -0.0255, "rho": 0.0203, "theo": 1.1624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-10-13T15:34:21", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "NXT270219P00180000", "bid": 79.0, "bid_size": 9.0, "ask": 82.4, "ask_size": 10.0, "iv": 0.6715, "open_interest": 0.0, "volume": 0.0, "delta": -0.9393, "gamma": 0.0049, "vega": 0.0612, "theta": -0.0133, "rho": -0.1484, "theo": 80.7784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.8499984741211}, {"option": "NXT270219C00185000", "bid": 0.05, "bid_size": 24.0, "ask": 2.05, "ask_size": 58.0, "iv": 0.6939, "open_interest": 211.0, "volume": 0.0, "delta": 0.0712, "gamma": 0.0037, "vega": 0.073, "theta": -0.0228, "rho": 0.0176, "theo": 0.9812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-21T11:20:27", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "NXT270219P00185000", "bid": 83.9, "bid_size": 11.0, "ask": 87.2, "ask_size": 11.0, "iv": 0.6633, "open_interest": 0.0, "volume": 0.0, "delta": -0.9522, "gamma": 0.0044, "vega": 0.0486, "theta": -0.0094, "rho": -0.1252, "theo": 85.639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.6500015258789}, {"option": "NXT270521C00040000", "bid": 59.3, "bid_size": 8.0, "ask": 62.8, "ask_size": 9.0, "iv": 0.859, "open_interest": 1.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0012, "vega": 0.0504, "theta": -0.003, "rho": 0.1612, "theo": 60.6843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.8, "last_trade_time": "2026-10-06T11:24:12", "percent_change": 0.0, "prev_day_close": 68.0999984741211}, {"option": "NXT270521P00040000", "bid": 0.1, "bid_size": 132.0, "ask": 1.0, "ask_size": 20.0, "iv": 0.7317, "open_interest": 3.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0012, "vega": 0.0496, "theta": -0.0097, "rho": -0.0191, "theo": 0.8156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T11:02:12", "percent_change": 0.0, "prev_day_close": 0.524999994784594}, {"option": "NXT270521C00045000", "bid": 54.9, "bid_size": 11.0, "ask": 58.2, "ask_size": 10.0, "iv": 0.819, "open_interest": 0.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.0017, "vega": 0.0692, "theta": -0.007, "rho": 0.1847, "theo": 56.2513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.6500015258789}, {"option": "NXT270521P00045000", "bid": 0.15, "bid_size": 185.0, "ask": 2.25, "ask_size": 171.0, "iv": 0.7658, "open_interest": 3.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.0016, "vega": 0.0687, "theta": -0.0132, "rho": -0.0285, "theo": 1.2777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-10-23T15:08:36", "percent_change": 0.0, "prev_day_close": 0.675000000745058}, {"option": "NXT270521C00050000", "bid": 50.6, "bid_size": 47.0, "ask": 54.0, "ask_size": 53.0, "iv": 0.7996, "open_interest": 33.0, "volume": 10.0, "delta": 0.9313, "gamma": 0.0022, "vega": 0.0905, "theta": -0.0114, "rho": 0.2041, "theo": 51.9816, "change": -9.26, "open": 49.89, "high": 49.89, "low": 49.89, "tick": "down", "last_trade_price": 49.89, "last_trade_time": "2026-11-05T13:36:02", "percent_change": -15.6551, "prev_day_close": 59.1500015258789}, {"option": "NXT270521P00050000", "bid": 0.8, "bid_size": 216.0, "ask": 2.9, "ask_size": 166.0, "iv": 0.7598, "open_interest": 91.0, "volume": 0.0, "delta": -0.0623, "gamma": 0.0022, "vega": 0.0901, "theta": -0.0172, "rho": -0.0404, "theo": 1.8986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-10-29T13:31:20", "percent_change": 0.0, "prev_day_close": 1.22499997913837}, {"option": "NXT270521C00055000", "bid": 46.5, "bid_size": 32.0, "ask": 49.6, "ask_size": 33.0, "iv": 0.7685, "open_interest": 18.0, "volume": 0.0, "delta": 0.9094, "gamma": 0.0028, "vega": 0.1134, "theta": -0.016, "rho": 0.219, "theo": 47.8945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.11, "last_trade_time": "2026-09-21T10:40:04", "percent_change": 0.0, "prev_day_close": 54.8499984741211}, {"option": "NXT270521P00055000", "bid": 2.0, "bid_size": 41.0, "ask": 2.95, "ask_size": 47.0, "iv": 0.7345, "open_interest": 3.0, "volume": 0.0, "delta": -0.0842, "gamma": 0.0028, "vega": 0.1133, "theta": -0.0213, "rho": -0.0548, "theo": 2.6996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-04T09:30:01", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "NXT270521C00060000", "bid": 42.6, "bid_size": 7.0, "ask": 46.1, "ask_size": 7.0, "iv": 0.7708, "open_interest": 1.0, "volume": 0.0, "delta": 0.884, "gamma": 0.0034, "vega": 0.1371, "theta": -0.0207, "rho": 0.2297, "theo": 44.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.31, "last_trade_time": "2026-10-09T12:20:36", "percent_change": 0.0, "prev_day_close": 50.6500015258789}, {"option": "NXT270521P00060000", "bid": 2.6, "bid_size": 19.0, "ask": 4.3, "ask_size": 12.0, "iv": 0.7274, "open_interest": 4.0, "volume": 0.0, "delta": -0.1096, "gamma": 0.0034, "vega": 0.1372, "theta": -0.0256, "rho": -0.0715, "theo": 3.6987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.89, "last_trade_time": "2026-10-06T15:51:10", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "NXT270521C00065000", "bid": 39.5, "bid_size": 15.0, "ask": 42.2, "ask_size": 14.0, "iv": 0.7703, "open_interest": 3.0, "volume": 0.0, "delta": 0.8556, "gamma": 0.004, "vega": 0.161, "theta": -0.0254, "rho": 0.2366, "theo": 40.3277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.61, "last_trade_time": "2026-10-13T15:15:45", "percent_change": 0.0, "prev_day_close": 46.7999992370606}, {"option": "NXT270521P00065000", "bid": 4.0, "bid_size": 105.0, "ask": 5.3, "ask_size": 61.0, "iv": 0.7219, "open_interest": 13.0, "volume": 0.0, "delta": -0.1381, "gamma": 0.0041, "vega": 0.1614, "theta": -0.0298, "rho": -0.0904, "theo": 4.9092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-03T13:05:23", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "NXT270521C00070000", "bid": 36.0, "bid_size": 14.0, "ask": 38.2, "ask_size": 14.0, "iv": 0.7439, "open_interest": 2.0, "volume": 0.0, "delta": 0.8245, "gamma": 0.0047, "vega": 0.1841, "theta": -0.0298, "rho": 0.2403, "theo": 36.868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.4, "last_trade_time": "2026-10-05T09:30:11", "percent_change": 0.0, "prev_day_close": 43.1000003814697}, {"option": "NXT270521P00070000", "bid": 5.4, "bid_size": 70.0, "ask": 7.3, "ask_size": 148.0, "iv": 0.7318, "open_interest": 116.0, "volume": 3.0, "delta": -0.1695, "gamma": 0.0047, "vega": 0.1848, "theta": -0.0338, "rho": -0.1113, "theo": 6.3398, "change": 1.93, "open": 5.15, "high": 6.38, "low": 5.15, "tick": "up", "last_trade_price": 6.38, "last_trade_time": "2026-11-05T14:34:30", "percent_change": 43.3708, "prev_day_close": 4.44999992847443}, {"option": "NXT270521C00075000", "bid": 32.8, "bid_size": 15.0, "ask": 34.6, "ask_size": 16.0, "iv": 0.7287, "open_interest": 1.0, "volume": 0.0, "delta": 0.7912, "gamma": 0.0053, "vega": 0.2056, "theta": -0.034, "rho": 0.2411, "theo": 33.6312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.1, "last_trade_time": "2026-11-02T11:00:13", "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "NXT270521P00075000", "bid": 7.0, "bid_size": 100.0, "ask": 8.6, "ask_size": 95.0, "iv": 0.7158, "open_interest": 65.0, "volume": 2.0, "delta": -0.2032, "gamma": 0.0053, "vega": 0.2066, "theta": -0.0375, "rho": -0.1331, "theo": 7.995, "change": 2.25, "open": 8.39, "high": 8.39, "low": 8.05, "tick": "down", "last_trade_price": 8.05, "last_trade_time": "2026-11-05T13:14:20", "percent_change": 38.7931, "prev_day_close": 5.79999995231628}, {"option": "NXT270521C00080000", "bid": 29.8, "bid_size": 150.0, "ask": 31.7, "ask_size": 89.0, "iv": 0.7259, "open_interest": 793.0, "volume": 0.0, "delta": 0.7562, "gamma": 0.0058, "vega": 0.2253, "theta": -0.0377, "rho": 0.2394, "theo": 30.6181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.52, "last_trade_time": "2026-11-04T10:58:24", "percent_change": 0.0, "prev_day_close": 36.3499984741211}, {"option": "NXT270521P00080000", "bid": 9.0, "bid_size": 33.0, "ask": 10.6, "ask_size": 93.0, "iv": 0.7166, "open_interest": 42.0, "volume": 2.0, "delta": -0.2388, "gamma": 0.0059, "vega": 0.2263, "theta": -0.0408, "rho": -0.1561, "theo": 9.8777, "change": 1.45, "open": 8.8, "high": 8.8, "low": 8.8, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-11-05T09:48:48", "percent_change": 19.7279, "prev_day_close": 7.34999990463257}, {"option": "NXT270521C00085000", "bid": 26.9, "bid_size": 61.0, "ask": 29.4, "ask_size": 52.0, "iv": 0.7287, "open_interest": 5.0, "volume": 0.0, "delta": 0.72, "gamma": 0.0063, "vega": 0.2426, "theta": -0.0409, "rho": 0.2355, "theo": 27.8247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.89, "last_trade_time": "2026-11-04T11:43:53", "percent_change": 0.0, "prev_day_close": 33.3499984741211}, {"option": "NXT270521P00085000", "bid": 11.1, "bid_size": 26.0, "ask": 12.9, "ask_size": 130.0, "iv": 0.716, "open_interest": 5.0, "volume": 0.0, "delta": -0.2757, "gamma": 0.0064, "vega": 0.2437, "theta": -0.0436, "rho": -0.1807, "theo": 11.9839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "NXT270521C00090000", "bid": 24.3, "bid_size": 121.0, "ask": 26.2, "ask_size": 40.0, "iv": 0.7113, "open_interest": 78.0, "volume": 12.0, "delta": 0.683, "gamma": 0.0067, "vega": 0.2572, "theta": -0.0436, "rho": 0.23, "theo": 25.2466, "change": -6.81, "open": 25.1, "high": 25.1, "low": 23.84, "tick": "down", "last_trade_price": 23.84, "last_trade_time": "2026-11-05T13:36:02", "percent_change": -22.2186, "prev_day_close": 30.6499996185303}, {"option": "NXT270521P00090000", "bid": 13.4, "bid_size": 23.0, "ask": 15.0, "ask_size": 180.0, "iv": 0.7069, "open_interest": 959.0, "volume": 0.0, "delta": -0.3134, "gamma": 0.0069, "vega": 0.2583, "theta": -0.0459, "rho": -0.2046, "theo": 14.3083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-11-04T11:26:52", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "NXT270521C00095000", "bid": 21.8, "bid_size": 266.0, "ask": 24.2, "ask_size": 118.0, "iv": 0.712, "open_interest": 806.0, "volume": 0.0, "delta": 0.6458, "gamma": 0.0071, "vega": 0.269, "theta": -0.0458, "rho": 0.2229, "theo": 22.8755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.05, "last_trade_time": "2026-11-04T12:58:21", "percent_change": 0.0, "prev_day_close": 28.0999994277954}, {"option": "NXT270521P00095000", "bid": 15.9, "bid_size": 25.0, "ask": 17.8, "ask_size": 68.0, "iv": 0.7075, "open_interest": 1.0, "volume": 0.0, "delta": -0.3515, "gamma": 0.0072, "vega": 0.2701, "theta": -0.0477, "rho": -0.2284, "theo": 16.8455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.7, "last_trade_time": "2026-09-21T12:14:56", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "NXT270521C00100000", "bid": 19.6, "bid_size": 129.0, "ask": 22.2, "ask_size": 83.0, "iv": 0.7111, "open_interest": 5.0, "volume": 11.0, "delta": 0.6088, "gamma": 0.0073, "vega": 0.2781, "theta": -0.0475, "rho": 0.215, "theo": 20.7016, "change": -5.82, "open": 19.96, "high": 19.96, "low": 19.88, "tick": "down", "last_trade_price": 19.88, "last_trade_time": "2026-11-05T13:44:09", "percent_change": -22.6459, "prev_day_close": 25.6999998092651}, {"option": "NXT270521P00100000", "bid": 18.6, "bid_size": 24.0, "ask": 20.6, "ask_size": 65.0, "iv": 0.7046, "open_interest": 9.0, "volume": 0.0, "delta": -0.3895, "gamma": 0.0075, "vega": 0.2789, "theta": -0.049, "rho": -0.2519, "theo": 19.5842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-11-04T09:42:20", "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "NXT270521C00105000", "bid": 17.7, "bid_size": 111.0, "ask": 19.6, "ask_size": 23.0, "iv": 0.6987, "open_interest": 17.0, "volume": 1.0, "delta": 0.5722, "gamma": 0.0075, "vega": 0.2845, "theta": -0.0486, "rho": 0.206, "theo": 18.7153, "change": -4.65, "open": 18.7, "high": 18.7, "low": 18.7, "tick": "down", "last_trade_price": 18.7, "last_trade_time": "2026-11-05T15:02:01", "percent_change": -19.9143, "prev_day_close": 23.3500003814697}, {"option": "NXT270521P00105000", "bid": 21.5, "bid_size": 22.0, "ask": 23.7, "ask_size": 82.0, "iv": 0.7039, "open_interest": 1.0, "volume": 2.0, "delta": -0.4272, "gamma": 0.0078, "vega": 0.2849, "theta": -0.0497, "rho": -0.274, "theo": 22.5162, "change": 4.4, "open": 23.1, "high": 23.1, "low": 23.1, "tick": "down", "last_trade_price": 23.1, "last_trade_time": "2026-11-05T13:26:17", "percent_change": 23.5294, "prev_day_close": 18.6999998092651}, {"option": "NXT270521C00110000", "bid": 16.1, "bid_size": 100.0, "ask": 17.9, "ask_size": 18.0, "iv": 0.7015, "open_interest": 16.0, "volume": 0.0, "delta": 0.5364, "gamma": 0.0077, "vega": 0.2883, "theta": -0.0493, "rho": 0.1966, "theo": 16.904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.05, "last_trade_time": "2026-11-04T09:30:35", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "NXT270521P00110000", "bid": 24.6, "bid_size": 19.0, "ask": 26.7, "ask_size": 40.0, "iv": 0.699, "open_interest": 3.0, "volume": 0.0, "delta": -0.4642, "gamma": 0.0079, "vega": 0.2883, "theta": -0.0501, "rho": -0.2959, "theo": 25.6285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.1, "last_trade_time": "2026-11-03T14:15:59", "percent_change": 0.0, "prev_day_close": 21.5499992370605}, {"option": "NXT270521C00115000", "bid": 14.1, "bid_size": 124.0, "ask": 16.1, "ask_size": 13.0, "iv": 0.6903, "open_interest": 22.0, "volume": 12.0, "delta": 0.5017, "gamma": 0.0077, "vega": 0.2897, "theta": -0.0495, "rho": 0.1867, "theo": 15.2573, "change": -4.77, "open": 13.2, "high": 14.68, "low": 13.2, "tick": "up", "last_trade_price": 14.68, "last_trade_time": "2026-11-05T13:44:09", "percent_change": -24.5244, "prev_day_close": 19.4500007629395}, {"option": "NXT270521P00115000", "bid": 27.7, "bid_size": 24.0, "ask": 30.1, "ask_size": 30.0, "iv": 0.6953, "open_interest": 0.0, "volume": 0.0, "delta": -0.5002, "gamma": 0.008, "vega": 0.289, "theta": -0.05, "rho": -0.3147, "theo": 28.9114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "NXT270521C00120000", "bid": 12.6, "bid_size": 135.0, "ask": 14.7, "ask_size": 47.0, "iv": 0.6896, "open_interest": 11.0, "volume": 10.0, "delta": 0.4682, "gamma": 0.0077, "vega": 0.289, "theta": -0.0494, "rho": 0.1769, "theo": 13.762, "change": -5.85, "open": 11.98, "high": 12.13, "low": 11.7, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-11-05T11:12:36", "percent_change": -33.1445, "prev_day_close": 17.6499996185303}, {"option": "NXT270521P00120000", "bid": 31.3, "bid_size": 14.0, "ask": 33.7, "ask_size": 30.0, "iv": 0.6986, "open_interest": 1.0, "volume": 0.0, "delta": -0.5352, "gamma": 0.0081, "vega": 0.2875, "theta": -0.0495, "rho": -0.3337, "theo": 32.3519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-11-04T13:26:00", "percent_change": 0.0, "prev_day_close": 27.8500003814697}, {"option": "NXT270521C00125000", "bid": 10.7, "bid_size": 38.0, "ask": 14.6, "ask_size": 62.0, "iv": 0.6998, "open_interest": 175.0, "volume": 0.0, "delta": 0.4361, "gamma": 0.0077, "vega": 0.2862, "theta": -0.0489, "rho": 0.1667, "theo": 12.4078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-11-04T13:39:45", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "NXT270521P00125000", "bid": 33.5, "bid_size": 19.0, "ask": 37.6, "ask_size": 24.0, "iv": 0.6776, "open_interest": 0.0, "volume": 0.0, "delta": -0.5688, "gamma": 0.0081, "vega": 0.2838, "theta": -0.0486, "rho": -0.3491, "theo": 35.9396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "NXT270521C00130000", "bid": 10.0, "bid_size": 124.0, "ask": 12.1, "ask_size": 23.0, "iv": 0.6848, "open_interest": 22.0, "volume": 0.0, "delta": 0.4055, "gamma": 0.0076, "vega": 0.2821, "theta": -0.0481, "rho": 0.157, "theo": 11.1824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.35, "last_trade_time": "2026-11-04T15:31:33", "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "NXT270521P00130000", "bid": 37.9, "bid_size": 7.0, "ask": 40.9, "ask_size": 7.0, "iv": 0.68, "open_interest": 0.0, "volume": 0.0, "delta": -0.6011, "gamma": 0.008, "vega": 0.2784, "theta": -0.0476, "rho": -0.3644, "theo": 39.6631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6999988555908}, {"option": "NXT270521C00135000", "bid": 8.9, "bid_size": 145.0, "ask": 11.0, "ask_size": 68.0, "iv": 0.6832, "open_interest": 0.0, "volume": 0.0, "delta": 0.3765, "gamma": 0.0075, "vega": 0.2762, "theta": -0.0471, "rho": 0.1471, "theo": 10.0752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NXT270521P00135000", "bid": 41.4, "bid_size": 34.0, "ask": 44.7, "ask_size": 27.0, "iv": 0.6706, "open_interest": 0.0, "volume": 0.0, "delta": -0.6318, "gamma": 0.0079, "vega": 0.2714, "theta": -0.0462, "rho": -0.3752, "theo": 43.5113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NXT270521C00140000", "bid": 7.7, "bid_size": 170.0, "ask": 10.0, "ask_size": 22.0, "iv": 0.6777, "open_interest": 0.0, "volume": 0.0, "delta": 0.349, "gamma": 0.0073, "vega": 0.2694, "theta": -0.0458, "rho": 0.1378, "theo": 9.0765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NXT270521P00140000", "bid": 45.7, "bid_size": 25.0, "ask": 48.9, "ask_size": 31.0, "iv": 0.6795, "open_interest": 0.0, "volume": 0.0, "delta": -0.6612, "gamma": 0.0078, "vega": 0.2627, "theta": -0.0447, "rho": -0.3838, "theo": 47.4754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NXT270521C00145000", "bid": 6.9, "bid_size": 173.0, "ask": 9.0, "ask_size": 93.0, "iv": 0.676, "open_interest": 0.0, "volume": 0.0, "delta": 0.3231, "gamma": 0.0071, "vega": 0.2615, "theta": -0.0444, "rho": 0.1287, "theo": 8.1754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NXT270521P00145000", "bid": 50.4, "bid_size": 14.0, "ask": 53.1, "ask_size": 28.0, "iv": 0.6929, "open_interest": 0.0, "volume": 0.0, "delta": -0.689, "gamma": 0.0077, "vega": 0.2531, "theta": -0.043, "rho": -0.3923, "theo": 51.5435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NXT270521C00150000", "bid": 5.9, "bid_size": 185.0, "ask": 8.2, "ask_size": 82.0, "iv": 0.6708, "open_interest": 0.0, "volume": 0.0, "delta": 0.2989, "gamma": 0.0069, "vega": 0.2527, "theta": -0.0429, "rho": 0.1199, "theo": 7.3642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NXT270521P00150000", "bid": 54.5, "bid_size": 14.0, "ask": 57.2, "ask_size": 33.0, "iv": 0.6893, "open_interest": 0.0, "volume": 0.0, "delta": -0.7153, "gamma": 0.0075, "vega": 0.2423, "theta": -0.0411, "rho": -0.3938, "theo": 55.7083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NXT270521C00155000", "bid": 5.1, "bid_size": 192.0, "ask": 8.4, "ask_size": 194.0, "iv": 0.687, "open_interest": 0.0, "volume": 0.0, "delta": 0.2762, "gamma": 0.0066, "vega": 0.2437, "theta": -0.0413, "rho": 0.1117, "theo": 6.6336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NXT270521P00155000", "bid": 58.9, "bid_size": 13.0, "ask": 61.4, "ask_size": 15.0, "iv": 0.6903, "open_interest": 0.0, "volume": 0.0, "delta": -0.7403, "gamma": 0.0073, "vega": 0.2309, "theta": -0.0392, "rho": -0.3973, "theo": 59.9621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NXT270521C00160000", "bid": 4.3, "bid_size": 280.0, "ask": 7.7, "ask_size": 204.0, "iv": 0.6821, "open_interest": 0.0, "volume": 0.0, "delta": 0.255, "gamma": 0.0064, "vega": 0.234, "theta": -0.0396, "rho": 0.1038, "theo": 5.9759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NXT270521P00160000", "bid": 62.6, "bid_size": 16.0, "ask": 65.8, "ask_size": 17.0, "iv": 0.6766, "open_interest": 0.0, "volume": 0.0, "delta": -0.7637, "gamma": 0.0071, "vega": 0.2188, "theta": -0.0373, "rho": -0.3954, "theo": 64.2955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NXT280121C00035000", "bid": 65.5, "bid_size": 91.0, "ask": 70.0, "ask_size": 35.0, "iv": 0.7567, "open_interest": 327.0, "volume": 0.0, "delta": 0.9538, "gamma": 0.0011, "vega": 0.0945, "theta": 0.0, "rho": 0.318, "theo": 67.5338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.8, "last_trade_time": "2026-10-02T09:53:53", "percent_change": 0.0, "prev_day_close": 74.75}, {"option": "NXT280121P00035000", "bid": 0.2, "bid_size": 101.0, "ask": 2.35, "ask_size": 18.0, "iv": 0.6767, "open_interest": 150.0, "volume": 0.0, "delta": -0.0396, "gamma": 0.0011, "vega": 0.0941, "theta": -0.0076, "rho": -0.0632, "theo": 1.7726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-10-30T09:30:00", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "NXT280121C00040000", "bid": 62.0, "bid_size": 146.0, "ask": 66.0, "ask_size": 149.0, "iv": 0.7566, "open_interest": 127.0, "volume": 0.0, "delta": 0.9386, "gamma": 0.0014, "vega": 0.1218, "theta": -0.0022, "rho": 0.3513, "theo": 63.6057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.0, "last_trade_time": "2026-11-04T09:56:21", "percent_change": 0.0, "prev_day_close": 71.0499992370606}, {"option": "NXT280121P00040000", "bid": 1.0, "bid_size": 70.0, "ask": 3.7, "ask_size": 83.0, "iv": 0.7051, "open_interest": 79.0, "volume": 0.0, "delta": -0.0548, "gamma": 0.0014, "vega": 0.1222, "theta": -0.0097, "rho": -0.088, "theo": 2.5845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.96, "last_trade_time": "2026-09-21T13:14:42", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "NXT280121C00045000", "bid": 58.0, "bid_size": 47.0, "ask": 62.0, "ask_size": 10.0, "iv": 0.7262, "open_interest": 23.0, "volume": 0.0, "delta": 0.9212, "gamma": 0.0017, "vega": 0.1504, "theta": -0.0048, "rho": 0.3788, "theo": 59.8639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.35, "last_trade_time": "2026-11-04T14:15:46", "percent_change": 0.0, "prev_day_close": 67.0499992370606}, {"option": "NXT280121P00045000", "bid": 2.05, "bid_size": 18.0, "ask": 4.9, "ask_size": 89.0, "iv": 0.71, "open_interest": 23.0, "volume": 0.0, "delta": -0.0724, "gamma": 0.0018, "vega": 0.1516, "theta": -0.0119, "rho": -0.1167, "theo": 3.5831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-10-29T10:49:25", "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "NXT280121C00050000", "bid": 54.5, "bid_size": 28.0, "ask": 58.5, "ask_size": 15.0, "iv": 0.7213, "open_interest": 11.0, "volume": 0.0, "delta": 0.9021, "gamma": 0.0021, "vega": 0.1793, "theta": -0.0075, "rho": 0.4011, "theo": 56.3113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.3, "last_trade_time": "2026-11-04T09:30:00", "percent_change": 0.0, "prev_day_close": 62.8999977111816}, {"option": "NXT280121P00050000", "bid": 3.3, "bid_size": 20.0, "ask": 5.9, "ask_size": 43.0, "iv": 0.701, "open_interest": 31.0, "volume": 0.0, "delta": -0.0919, "gamma": 0.0021, "vega": 0.181, "theta": -0.0141, "rho": -0.1484, "theo": 4.7741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-10-29T14:20:54", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "NXT280121C00055000", "bid": 51.0, "bid_size": 7.0, "ask": 55.0, "ask_size": 7.0, "iv": 0.7077, "open_interest": 8.0, "volume": 0.0, "delta": 0.8813, "gamma": 0.0024, "vega": 0.2081, "theta": -0.0101, "rho": 0.4181, "theo": 52.9478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.5, "last_trade_time": "2026-10-29T10:00:01", "percent_change": 0.0, "prev_day_close": 59.6000003814697}, {"option": "NXT280121P00055000", "bid": 4.8, "bid_size": 22.0, "ask": 7.4, "ask_size": 38.0, "iv": 0.7024, "open_interest": 248.0, "volume": 0.0, "delta": -0.1132, "gamma": 0.0025, "vega": 0.2103, "theta": -0.0163, "rho": -0.1834, "theo": 6.1581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-10-29T09:30:00", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "NXT280121C00060000", "bid": 47.8, "bid_size": 108.0, "ask": 52.0, "ask_size": 96.0, "iv": 0.706, "open_interest": 36.0, "volume": 0.0, "delta": 0.8593, "gamma": 0.0028, "vega": 0.236, "theta": -0.0126, "rho": 0.431, "theo": 49.7703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.75, "last_trade_time": "2026-10-27T15:31:42", "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "NXT280121P00060000", "bid": 6.6, "bid_size": 184.0, "ask": 8.9, "ask_size": 150.0, "iv": 0.7012, "open_interest": 211.0, "volume": 0.0, "delta": -0.1359, "gamma": 0.0029, "vega": 0.239, "theta": -0.0184, "rho": -0.2205, "theo": 7.7331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-11-03T13:29:07", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "NXT280121C00065000", "bid": 44.8, "bid_size": 113.0, "ask": 48.5, "ask_size": 27.0, "iv": 0.6915, "open_interest": 31.0, "volume": 0.0, "delta": 0.8362, "gamma": 0.0031, "vega": 0.2625, "theta": -0.015, "rho": 0.4402, "theo": 46.7758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-10-09T14:16:46", "percent_change": 0.0, "prev_day_close": 53.1000003814697}, {"option": "NXT280121P00065000", "bid": 8.5, "bid_size": 112.0, "ask": 10.5, "ask_size": 178.0, "iv": 0.6964, "open_interest": 511.0, "volume": 1.0, "delta": -0.1598, "gamma": 0.0032, "vega": 0.2659, "theta": -0.0203, "rho": -0.2594, "theo": 9.4969, "change": 1.8, "open": 9.5, "high": 9.5, "low": 9.5, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-11-05T12:07:32", "percent_change": 23.3766, "prev_day_close": 7.70000004768372}, {"option": "NXT280121C00070000", "bid": 42.0, "bid_size": 160.0, "ask": 45.4, "ask_size": 25.0, "iv": 0.6837, "open_interest": 51.0, "volume": 3.0, "delta": 0.8124, "gamma": 0.0034, "vega": 0.2875, "theta": -0.0172, "rho": 0.446, "theo": 43.9569, "change": -9.5, "open": 45.0, "high": 45.0, "low": 40.3, "tick": "down", "last_trade_price": 40.3, "last_trade_time": "2026-11-05T10:50:31", "percent_change": -19.0763, "prev_day_close": 49.7999992370606}, {"option": "NXT280121P00070000", "bid": 10.4, "bid_size": 91.0, "ask": 12.6, "ask_size": 1.0, "iv": 0.6757, "open_interest": 289.0, "volume": 0.0, "delta": -0.1846, "gamma": 0.0036, "vega": 0.2915, "theta": -0.0221, "rho": -0.2999, "theo": 11.4437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.45, "last_trade_time": "2026-10-30T14:52:18", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "NXT280121C00075000", "bid": 39.2, "bid_size": 136.0, "ask": 43.5, "ask_size": 122.0, "iv": 0.6907, "open_interest": 45.0, "volume": 1.0, "delta": 0.788, "gamma": 0.0037, "vega": 0.3105, "theta": -0.0193, "rho": 0.4489, "theo": 41.3086, "change": -9.25, "open": 38.15, "high": 38.15, "low": 38.15, "tick": "down", "last_trade_price": 38.15, "last_trade_time": "2026-11-05T11:17:15", "percent_change": -19.5148, "prev_day_close": 47.3999996185303}, {"option": "NXT280121P00075000", "bid": 12.3, "bid_size": 167.0, "ask": 14.7, "ask_size": 116.0, "iv": 0.6873, "open_interest": 22.0, "volume": 0.0, "delta": -0.21, "gamma": 0.0039, "vega": 0.3146, "theta": -0.0238, "rho": -0.3404, "theo": 13.5673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.29, "last_trade_time": "2026-10-13T15:44:18", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "NXT280121C00080000", "bid": 37.2, "bid_size": 164.0, "ask": 41.0, "ask_size": 144.0, "iv": 0.6949, "open_interest": 125.0, "volume": 0.0, "delta": 0.7632, "gamma": 0.004, "vega": 0.3315, "theta": -0.0211, "rho": 0.4494, "theo": 38.8216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.87, "last_trade_time": "2026-11-04T14:01:46", "percent_change": 0.0, "prev_day_close": 44.6000003814697}, {"option": "NXT280121P00080000", "bid": 14.2, "bid_size": 159.0, "ask": 16.9, "ask_size": 110.0, "iv": 0.6772, "open_interest": 398.0, "volume": 0.0, "delta": -0.236, "gamma": 0.0042, "vega": 0.336, "theta": -0.0252, "rho": -0.3822, "theo": 15.8608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.43, "last_trade_time": "2026-11-04T13:45:58", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "NXT280121C00085000", "bid": 34.5, "bid_size": 127.0, "ask": 38.0, "ask_size": 98.0, "iv": 0.6771, "open_interest": 36.0, "volume": 0.0, "delta": 0.7384, "gamma": 0.0042, "vega": 0.3504, "theta": -0.0228, "rho": 0.4476, "theo": 36.4901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.1, "last_trade_time": "2026-11-04T13:20:01", "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "NXT280121P00085000", "bid": 16.5, "bid_size": 161.0, "ask": 19.5, "ask_size": 106.0, "iv": 0.675, "open_interest": 24.0, "volume": 0.0, "delta": -0.2622, "gamma": 0.0045, "vega": 0.3547, "theta": -0.0265, "rho": -0.4225, "theo": 18.3172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.2, "last_trade_time": "2026-11-04T09:52:59", "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "NXT280121C00090000", "bid": 32.5, "bid_size": 168.0, "ask": 35.9, "ask_size": 116.0, "iv": 0.6787, "open_interest": 144.0, "volume": 1.0, "delta": 0.7135, "gamma": 0.0044, "vega": 0.3671, "theta": -0.0243, "rho": 0.4443, "theo": 34.3039, "change": -4.55, "open": 35.5, "high": 35.5, "low": 35.5, "tick": "up", "last_trade_price": 35.5, "last_trade_time": "2026-11-05T09:48:15", "percent_change": -11.3608, "prev_day_close": 40.0499992370606}, {"option": "NXT280121P00090000", "bid": 19.0, "bid_size": 231.0, "ask": 22.4, "ask_size": 137.0, "iv": 0.6754, "open_interest": 69.0, "volume": 6.0, "delta": -0.2886, "gamma": 0.0047, "vega": 0.3713, "theta": -0.0276, "rho": -0.463, "theo": 20.9279, "change": 2.3, "open": 19.8, "high": 20.7, "low": 19.8, "tick": "no_change", "last_trade_price": 20.7, "last_trade_time": "2026-11-05T09:57:37", "percent_change": 12.5, "prev_day_close": 18.3999996185303}, {"option": "NXT280121C00095000", "bid": 30.6, "bid_size": 128.0, "ask": 34.5, "ask_size": 171.0, "iv": 0.6871, "open_interest": 22.0, "volume": 10.0, "delta": 0.6888, "gamma": 0.0046, "vega": 0.3818, "theta": -0.0256, "rho": 0.4389, "theo": 32.2568, "change": -8.6, "open": 36.95, "high": 36.95, "low": 29.1, "tick": "down", "last_trade_price": 29.1, "last_trade_time": "2026-11-05T10:56:44", "percent_change": -22.8117, "prev_day_close": 37.7000007629394}, {"option": "NXT280121P00095000", "bid": 22.7, "bid_size": 29.0, "ask": 25.4, "ask_size": 243.0, "iv": 0.6889, "open_interest": 607.0, "volume": 0.0, "delta": -0.3149, "gamma": 0.005, "vega": 0.3857, "theta": -0.0286, "rho": -0.5024, "theo": 23.6865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.4, "last_trade_time": "2026-11-02T12:52:01", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "NXT280121C00100000", "bid": 30.2, "bid_size": 12.0, "ask": 31.5, "ask_size": 81.0, "iv": 0.6905, "open_interest": 320.0, "volume": 22.0, "delta": 0.6644, "gamma": 0.0048, "vega": 0.3943, "theta": -0.0267, "rho": 0.4329, "theo": 30.3398, "change": -5.17, "open": 30.2, "high": 30.48, "low": 28.0, "tick": "up", "last_trade_price": 30.48, "last_trade_time": "2026-11-05T15:57:11", "percent_change": -14.5021, "prev_day_close": 35.6499996185303}, {"option": "NXT280121P00100000", "bid": 25.5, "bid_size": 21.0, "ask": 28.2, "ask_size": 149.0, "iv": 0.6842, "open_interest": 123.0, "volume": 0.0, "delta": -0.341, "gamma": 0.0052, "vega": 0.3977, "theta": -0.0294, "rho": -0.5411, "theo": 26.5835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.7, "last_trade_time": "2026-09-11T11:01:34", "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "NXT280121C00105000", "bid": 26.5, "bid_size": 138.0, "ask": 31.0, "ask_size": 202.0, "iv": 0.6808, "open_interest": 25.0, "volume": 1.0, "delta": 0.6404, "gamma": 0.005, "vega": 0.4049, "theta": -0.0276, "rho": 0.4254, "theo": 28.5447, "change": -4.65, "open": 29.0, "high": 29.0, "low": 29.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-11-05T09:47:01", "percent_change": -13.8187, "prev_day_close": 33.6499996185303}, {"option": "NXT280121P00105000", "bid": 28.5, "bid_size": 33.0, "ask": 31.4, "ask_size": 84.0, "iv": 0.6841, "open_interest": 6.0, "volume": 0.0, "delta": -0.3669, "gamma": 0.0054, "vega": 0.4076, "theta": -0.03, "rho": -0.5797, "theo": 29.6116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.05, "last_trade_time": "2026-07-13T09:47:41", "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "NXT280121C00110000", "bid": 25.0, "bid_size": 198.0, "ask": 28.0, "ask_size": 89.0, "iv": 0.6653, "open_interest": 72.0, "volume": 0.0, "delta": 0.6168, "gamma": 0.0051, "vega": 0.4137, "theta": -0.0284, "rho": 0.417, "theo": 26.8656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.95, "last_trade_time": "2026-11-04T10:06:49", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "NXT280121P00110000", "bid": 31.5, "bid_size": 43.0, "ask": 34.5, "ask_size": 73.0, "iv": 0.6798, "open_interest": 38.0, "volume": 0.0, "delta": -0.3925, "gamma": 0.0055, "vega": 0.4155, "theta": -0.0304, "rho": -0.6131, "theo": 32.7652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.6, "last_trade_time": "2026-09-11T09:39:37", "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "NXT280121C00115000", "bid": 23.5, "bid_size": 11.0, "ask": 28.0, "ask_size": 70.0, "iv": 0.6835, "open_interest": 18.0, "volume": 0.0, "delta": 0.5938, "gamma": 0.0052, "vega": 0.4207, "theta": -0.0291, "rho": 0.4084, "theo": 25.2935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.55, "last_trade_time": "2026-11-02T12:34:43", "percent_change": 0.0, "prev_day_close": 30.1499996185303}, {"option": "NXT280121P00115000", "bid": 33.8, "bid_size": 7.0, "ask": 38.0, "ask_size": 18.0, "iv": 0.6694, "open_interest": 16.0, "volume": 0.0, "delta": -0.4177, "gamma": 0.0057, "vega": 0.421, "theta": -0.0308, "rho": -0.6453, "theo": 36.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.08, "last_trade_time": "2026-10-01T10:15:43", "percent_change": 0.0, "prev_day_close": 32.0999994277954}, {"option": "NXT280121C00120000", "bid": 22.7, "bid_size": 163.0, "ask": 26.1, "ask_size": 214.0, "iv": 0.6849, "open_interest": 35.0, "volume": 0.0, "delta": 0.5713, "gamma": 0.0052, "vega": 0.426, "theta": -0.0296, "rho": 0.3988, "theo": 23.8219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.55, "last_trade_time": "2026-11-04T12:58:21", "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "NXT280121P00120000", "bid": 38.2, "bid_size": 28.0, "ask": 41.2, "ask_size": 57.0, "iv": 0.678, "open_interest": 4.0, "volume": 0.0, "delta": -0.4424, "gamma": 0.0058, "vega": 0.4251, "theta": -0.031, "rho": -0.6792, "theo": 39.4156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.18, "last_trade_time": "2026-10-12T10:50:49", "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "NXT280121C00125000", "bid": 21.7, "bid_size": 121.0, "ask": 23.4, "ask_size": 49.0, "iv": 0.6725, "open_interest": 20.0, "volume": 3.0, "delta": 0.5494, "gamma": 0.0053, "vega": 0.4299, "theta": -0.03, "rho": 0.3887, "theo": 22.4454, "change": -4.68, "open": 20.4, "high": 22.42, "low": 20.4, "tick": "up", "last_trade_price": 22.42, "last_trade_time": "2026-11-05T14:56:19", "percent_change": -17.2694, "prev_day_close": 27.1000003814697}, {"option": "NXT280121P00125000", "bid": 41.7, "bid_size": 20.0, "ask": 45.0, "ask_size": 32.0, "iv": 0.6806, "open_interest": 2.0, "volume": 0.0, "delta": -0.4666, "gamma": 0.0059, "vega": 0.4273, "theta": -0.0311, "rho": -0.707, "theo": 42.9006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.05, "last_trade_time": "2026-11-03T09:41:59", "percent_change": 0.0, "prev_day_close": 38.5999984741211}, {"option": "NXT280121C00130000", "bid": 19.3, "bid_size": 231.0, "ask": 23.4, "ask_size": 245.0, "iv": 0.6734, "open_interest": 125.0, "volume": 33.0, "delta": 0.5282, "gamma": 0.0053, "vega": 0.4324, "theta": -0.0303, "rho": 0.3789, "theo": 21.1566, "change": -6.75, "open": 23.3, "high": 24.2, "low": 18.5, "tick": "up", "last_trade_price": 19.1, "last_trade_time": "2026-11-05T13:09:40", "percent_change": -26.1122, "prev_day_close": 25.8500003814697}, {"option": "NXT280121P00130000", "bid": 44.8, "bid_size": 44.0, "ask": 48.3, "ask_size": 155.0, "iv": 0.6704, "open_interest": 301.0, "volume": 0.0, "delta": -0.4903, "gamma": 0.006, "vega": 0.4272, "theta": -0.0311, "rho": -0.7308, "theo": 46.4833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.1, "last_trade_time": "2026-06-10T15:35:12", "percent_change": 0.0, "prev_day_close": 42.0500011444092}, {"option": "NXT280121C00135000", "bid": 18.0, "bid_size": 199.0, "ask": 21.0, "ask_size": 90.0, "iv": 0.6574, "open_interest": 16.0, "volume": 2.0, "delta": 0.5076, "gamma": 0.0054, "vega": 0.4336, "theta": -0.0304, "rho": 0.3685, "theo": 19.9493, "change": -5.15, "open": 19.0, "high": 19.0, "low": 19.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-11-05T10:06:42", "percent_change": -21.3251, "prev_day_close": 24.1499996185303}, {"option": "NXT280121P00135000", "bid": 48.9, "bid_size": 25.0, "ask": 52.0, "ask_size": 30.0, "iv": 0.6746, "open_interest": 2.0, "volume": 0.0, "delta": -0.5135, "gamma": 0.0061, "vega": 0.4266, "theta": -0.031, "rho": -0.7586, "theo": 50.1578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.4, "last_trade_time": "2026-06-04T09:30:29", "percent_change": 0.0, "prev_day_close": 45.4500007629394}, {"option": "NXT280121C00140000", "bid": 17.0, "bid_size": 192.0, "ask": 19.8, "ask_size": 110.0, "iv": 0.6571, "open_interest": 47.0, "volume": 0.0, "delta": 0.4877, "gamma": 0.0054, "vega": 0.4335, "theta": -0.0305, "rho": 0.3578, "theo": 18.8194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.55, "last_trade_time": "2026-11-02T12:59:47", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "NXT280121P00140000", "bid": 52.5, "bid_size": 28.0, "ask": 56.0, "ask_size": 31.0, "iv": 0.6746, "open_interest": 1.0, "volume": 0.0, "delta": -0.5361, "gamma": 0.0061, "vega": 0.424, "theta": -0.0308, "rho": -0.7787, "theo": 53.9186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.7, "last_trade_time": "2026-06-10T15:32:16", "percent_change": 0.0, "prev_day_close": 49.25}, {"option": "NXT280121C00145000", "bid": 16.4, "bid_size": 154.0, "ask": 20.4, "ask_size": 229.0, "iv": 0.6806, "open_interest": 8.0, "volume": 0.0, "delta": 0.4684, "gamma": 0.0054, "vega": 0.4326, "theta": -0.0305, "rho": 0.3474, "theo": 17.7613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.24, "last_trade_time": "2026-10-26T13:49:46", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "NXT280121P00145000", "bid": 55.6, "bid_size": 35.0, "ask": 59.9, "ask_size": 33.0, "iv": 0.6656, "open_interest": 1.0, "volume": 0.0, "delta": -0.558, "gamma": 0.0062, "vega": 0.4205, "theta": -0.0305, "rho": -0.7991, "theo": 57.7599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.57, "last_trade_time": "2026-09-28T12:00:06", "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "NXT280121C00150000", "bid": 15.7, "bid_size": 161.0, "ask": 18.9, "ask_size": 256.0, "iv": 0.6773, "open_interest": 120.0, "volume": 6.0, "delta": 0.4499, "gamma": 0.0054, "vega": 0.4308, "theta": -0.0304, "rho": 0.3372, "theo": 16.7693, "change": -4.55, "open": 19.0, "high": 19.0, "low": 16.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-11-05T10:26:42", "percent_change": -22.1411, "prev_day_close": 20.5499992370605}, {"option": "NXT280121P00150000", "bid": 59.1, "bid_size": 105.0, "ask": 63.5, "ask_size": 142.0, "iv": 0.6558, "open_interest": 250.0, "volume": 0.0, "delta": -0.5795, "gamma": 0.0062, "vega": 0.4141, "theta": -0.0301, "rho": -0.8087, "theo": 61.6817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.62, "last_trade_time": "2026-11-03T13:29:07", "percent_change": 0.0, "prev_day_close": 56.8999996185303}, {"option": "NXT280121C00155000", "bid": 14.0, "bid_size": 220.0, "ask": 18.3, "ask_size": 236.0, "iv": 0.6714, "open_interest": 16.0, "volume": 0.0, "delta": 0.432, "gamma": 0.0053, "vega": 0.4279, "theta": -0.0303, "rho": 0.3266, "theo": 15.8393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.36, "last_trade_time": "2026-08-17T09:59:32", "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "NXT280121P00155000", "bid": 63.5, "bid_size": 26.0, "ask": 67.5, "ask_size": 30.0, "iv": 0.6599, "open_interest": 1.0, "volume": 0.0, "delta": -0.6005, "gamma": 0.0062, "vega": 0.4088, "theta": -0.0298, "rho": -0.827, "theo": 65.6735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.52, "last_trade_time": "2026-06-03T15:09:58", "percent_change": 0.0, "prev_day_close": 60.3999996185303}, {"option": "NXT280121C00160000", "bid": 13.2, "bid_size": 222.0, "ask": 15.9, "ask_size": 170.0, "iv": 0.6535, "open_interest": 39.0, "volume": 0.0, "delta": 0.4148, "gamma": 0.0053, "vega": 0.4243, "theta": -0.0301, "rho": 0.316, "theo": 14.968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.73, "last_trade_time": "2026-11-04T09:52:30", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "NXT280121P00160000", "bid": 67.0, "bid_size": 10.0, "ask": 72.0, "ask_size": 9.0, "iv": 0.6576, "open_interest": 0.0, "volume": 0.0, "delta": -0.6208, "gamma": 0.0063, "vega": 0.4016, "theta": -0.0293, "rho": -0.8374, "theo": 69.7324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.2999992370606}, {"option": "NXT280121C00165000", "bid": 12.0, "bid_size": 251.0, "ask": 15.0, "ask_size": 112.0, "iv": 0.6471, "open_interest": 1.0, "volume": 0.0, "delta": 0.3982, "gamma": 0.0052, "vega": 0.4202, "theta": -0.0298, "rho": 0.306, "theo": 14.1509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.72, "last_trade_time": "2026-11-04T12:17:11", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "NXT280121P00165000", "bid": 71.5, "bid_size": 11.0, "ask": 76.0, "ask_size": 8.0, "iv": 0.6601, "open_interest": 2.0, "volume": 0.0, "delta": -0.6404, "gamma": 0.0063, "vega": 0.3942, "theta": -0.0288, "rho": -0.8476, "theo": 73.8531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.58, "last_trade_time": "2026-05-29T09:41:50", "percent_change": 0.0, "prev_day_close": 68.3499984741211}, {"option": "NXT280121C00170000", "bid": 11.5, "bid_size": 6.0, "ask": 16.0, "ask_size": 78.0, "iv": 0.6708, "open_interest": 6.0, "volume": 0.0, "delta": 0.3823, "gamma": 0.0052, "vega": 0.4156, "theta": -0.0295, "rho": 0.2963, "theo": 13.3838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-10-28T09:30:01", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "NXT280121P00170000", "bid": 75.5, "bid_size": 11.0, "ask": 80.0, "ask_size": 7.0, "iv": 0.6544, "open_interest": 0.0, "volume": 0.0, "delta": -0.6595, "gamma": 0.0063, "vega": 0.3817, "theta": -0.0282, "rho": -0.835, "theo": 78.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.25}, {"option": "NXT280121C00175000", "bid": 10.6, "bid_size": 14.0, "ask": 15.2, "ask_size": 78.0, "iv": 0.6672, "open_interest": 22.0, "volume": 0.0, "delta": 0.367, "gamma": 0.0051, "vega": 0.4103, "theta": -0.0292, "rho": 0.2864, "theo": 12.6635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-08-13T15:08:22", "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "NXT280121P00175000", "bid": 80.0, "bid_size": 7.0, "ask": 84.5, "ask_size": 16.0, "iv": 0.6605, "open_interest": 0.0, "volume": 0.0, "delta": -0.6784, "gamma": 0.0063, "vega": 0.3725, "theta": -0.0276, "rho": -0.8394, "theo": 82.2844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.75}, {"option": "NXT280121C00180000", "bid": 10.0, "bid_size": 50.0, "ask": 14.5, "ask_size": 116.0, "iv": 0.6673, "open_interest": 21.0, "volume": 0.0, "delta": 0.3523, "gamma": 0.0051, "vega": 0.4045, "theta": -0.0288, "rho": 0.2766, "theo": 11.9875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.18, "last_trade_time": "2026-10-16T15:13:51", "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "NXT280121P00180000", "bid": 84.0, "bid_size": 10.0, "ask": 88.5, "ask_size": 7.0, "iv": 0.6516, "open_interest": 2.0, "volume": 0.0, "delta": -0.6967, "gamma": 0.0063, "vega": 0.3635, "theta": -0.0271, "rho": -0.8479, "theo": 86.5798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.5, "last_trade_time": "2026-08-06T14:54:49", "percent_change": 0.0, "prev_day_close": 80.75}, {"option": "NXT280121C00185000", "bid": 9.0, "bid_size": 70.0, "ask": 13.7, "ask_size": 91.0, "iv": 0.6602, "open_interest": 21.0, "volume": 0.0, "delta": 0.3382, "gamma": 0.005, "vega": 0.3984, "theta": -0.0284, "rho": 0.2672, "theo": 11.3529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.9, "last_trade_time": "2026-08-13T15:08:23", "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "NXT280121P00185000", "bid": 88.5, "bid_size": 10.0, "ask": 93.0, "ask_size": 16.0, "iv": 0.6553, "open_interest": 0.0, "volume": 0.0, "delta": -0.7142, "gamma": 0.0063, "vega": 0.3533, "theta": -0.0264, "rho": -0.8466, "theo": 90.9224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.25}, {"option": "NXT280121C00190000", "bid": 9.1, "bid_size": 16.0, "ask": 13.4, "ask_size": 38.0, "iv": 0.6723, "open_interest": 66.0, "volume": 0.0, "delta": 0.3247, "gamma": 0.0049, "vega": 0.3922, "theta": -0.0279, "rho": 0.2583, "theo": 10.7563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.2, "last_trade_time": "2026-08-13T15:08:22", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "NXT280121P00190000", "bid": 93.0, "bid_size": 7.0, "ask": 97.5, "ask_size": 8.0, "iv": 0.6579, "open_interest": 0.0, "volume": 0.0, "delta": -0.7312, "gamma": 0.0063, "vega": 0.3397, "theta": -0.0258, "rho": -0.8218, "theo": 95.3122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.25}, {"option": "NXT280121C00195000", "bid": 8.0, "bid_size": 329.0, "ask": 11.2, "ask_size": 227.0, "iv": 0.6436, "open_interest": 181.0, "volume": 0.0, "delta": 0.3117, "gamma": 0.0048, "vega": 0.3857, "theta": -0.0274, "rho": 0.2495, "theo": 10.1949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-11-04T14:56:33", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "NXT280121P00195000", "bid": 98.4, "bid_size": 16.0, "ask": 102.0, "ask_size": 17.0, "iv": 0.6729, "open_interest": 1.0, "volume": 0.0, "delta": -0.748, "gamma": 0.0063, "vega": 0.3237, "theta": -0.0251, "rho": -0.7992, "theo": 99.7578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.79, "last_trade_time": "2026-03-24T10:01:29", "percent_change": 0.0, "prev_day_close": 94.0}, {"option": "NXT280121C00200000", "bid": 8.0, "bid_size": 316.0, "ask": 11.2, "ask_size": 255.0, "iv": 0.657, "open_interest": 33.0, "volume": 1.0, "delta": 0.2993, "gamma": 0.0048, "vega": 0.3788, "theta": -0.027, "rho": 0.2408, "theo": 9.6669, "change": -3.05, "open": 9.4, "high": 9.4, "low": 9.4, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-11-05T14:25:28", "percent_change": -24.498, "prev_day_close": 12.4499998092651}, {"option": "NXT280121P00200000", "bid": 102.5, "bid_size": 16.0, "ask": 106.5, "ask_size": 19.0, "iv": 0.6669, "open_interest": 0.0, "volume": 0.0, "delta": -0.7644, "gamma": 0.0063, "vega": 0.3102, "theta": -0.0243, "rho": -0.7922, "theo": 104.247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.2999992370606}, {"option": "NXT280121C00210000", "bid": 6.6, "bid_size": 340.0, "ask": 10.2, "ask_size": 266.0, "iv": 0.6495, "open_interest": 15.0, "volume": 0.0, "delta": 0.276, "gamma": 0.0046, "vega": 0.3645, "theta": -0.026, "rho": 0.2241, "theo": 8.7033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.14, "last_trade_time": "2026-08-21T09:35:28", "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "NXT280121P00210000", "bid": 112.0, "bid_size": 14.0, "ask": 115.5, "ask_size": 17.0, "iv": 0.6724, "open_interest": 0.0, "volume": 0.0, "delta": -0.7956, "gamma": 0.0062, "vega": 0.2884, "theta": -0.023, "rho": -0.7799, "theo": 113.3302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.25}, {"option": "NXT280121C00220000", "bid": 5.5, "bid_size": 353.0, "ask": 9.0, "ask_size": 316.0, "iv": 0.6397, "open_interest": 30.0, "volume": 0.0, "delta": 0.2546, "gamma": 0.0044, "vega": 0.3502, "theta": -0.0249, "rho": 0.2089, "theo": 7.8483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-04T11:04:56", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "NXT280121P00220000", "bid": 120.5, "bid_size": 9.0, "ask": 124.5, "ask_size": 7.0, "iv": 0.6545, "open_interest": 0.0, "volume": 0.0, "delta": -0.8252, "gamma": 0.0062, "vega": 0.2492, "theta": -0.0218, "rho": -0.6859, "theo": 122.5645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.5}, {"option": "NXT280121C00230000", "bid": 5.0, "bid_size": 64.0, "ask": 8.9, "ask_size": 70.0, "iv": 0.6523, "open_interest": 18.0, "volume": 0.0, "delta": 0.235, "gamma": 0.0042, "vega": 0.3354, "theta": -0.0239, "rho": 0.1942, "theo": 7.0883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-08-13T15:08:23", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "NXT280121P00230000", "bid": 130.0, "bid_size": 9.0, "ask": 134.0, "ask_size": 7.0, "iv": 0.659, "open_interest": 0.0, "volume": 0.0, "delta": -0.8531, "gamma": 0.0061, "vega": 0.2233, "theta": -0.0199, "rho": -0.6482, "theo": 131.943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.5}, {"option": "NXT280121C00240000", "bid": 4.4, "bid_size": 71.0, "ask": 8.5, "ask_size": 107.0, "iv": 0.657, "open_interest": 112.0, "volume": 0.0, "delta": 0.217, "gamma": 0.004, "vega": 0.3205, "theta": -0.0228, "rho": 0.1806, "theo": 6.4127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-02T12:59:47", "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "NXT280121P00240000", "bid": 139.5, "bid_size": 7.0, "ask": 143.5, "ask_size": 7.0, "iv": 0.6596, "open_interest": 0.0, "volume": 0.0, "delta": -0.88, "gamma": 0.0061, "vega": 0.196, "theta": -0.0186, "rho": -0.6056, "theo": 141.427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 141.78, "last_trade_time": "2026-08-07T14:34:43", "percent_change": 0.0, "prev_day_close": 135.0}, {"option": "NXT290119C00040000", "bid": 66.0, "bid_size": 7.0, "ask": 70.5, "ask_size": 3.0, "iv": 0.7083, "open_interest": 62.0, "volume": 0.0, "delta": 0.9272, "gamma": 0.0012, "vega": 0.1935, "theta": 0.0, "rho": 0.5333, "theo": 68.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.4, "last_trade_time": "2026-10-20T13:56:40", "percent_change": 0.0, "prev_day_close": 75.2000007629394}, {"option": "NXT290119P00040000", "bid": 2.0, "bid_size": 40.0, "ask": 7.0, "ask_size": 40.0, "iv": 0.668, "open_interest": 2.0, "volume": 0.0, "delta": -0.0694, "gamma": 0.0013, "vega": 0.198, "theta": -0.0082, "rho": -0.2264, "theo": 5.1054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-10-29T10:55:07", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "NXT290119C00045000", "bid": 63.0, "bid_size": 6.0, "ask": 67.5, "ask_size": 7.0, "iv": 0.7044, "open_interest": 1.0, "volume": 0.0, "delta": 0.9117, "gamma": 0.0015, "vega": 0.2266, "theta": -0.0017, "rho": 0.5674, "theo": 65.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.0, "last_trade_time": "2026-11-03T15:46:49", "percent_change": 0.0, "prev_day_close": 71.9500007629394}, {"option": "NXT290119P00045000", "bid": 3.5, "bid_size": 158.0, "ask": 8.5, "ask_size": 66.0, "iv": 0.6682, "open_interest": 0.0, "volume": 0.0, "delta": -0.0858, "gamma": 0.0016, "vega": 0.2323, "theta": -0.0095, "rho": -0.2807, "theo": 6.5885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "NXT290119C00050000", "bid": 60.0, "bid_size": 20.0, "ask": 64.0, "ask_size": 1.0, "iv": 0.6848, "open_interest": 21.0, "volume": 0.0, "delta": 0.8955, "gamma": 0.0017, "vega": 0.2584, "theta": -0.0034, "rho": 0.5962, "theo": 62.1168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.7, "last_trade_time": "2026-10-20T14:40:18", "percent_change": 0.0, "prev_day_close": 69.0500030517578}, {"option": "NXT290119P00050000", "bid": 5.0, "bid_size": 137.0, "ask": 10.0, "ask_size": 39.0, "iv": 0.6607, "open_interest": 1.0, "volume": 0.0, "delta": -0.1031, "gamma": 0.0018, "vega": 0.2653, "theta": -0.0108, "rho": -0.3373, "theo": 8.2504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.05, "last_trade_time": "2026-10-29T10:55:07", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "NXT290119C00055000", "bid": 57.0, "bid_size": 9.0, "ask": 61.5, "ask_size": 4.0, "iv": 0.6809, "open_interest": 1.0, "volume": 0.0, "delta": 0.8786, "gamma": 0.0019, "vega": 0.2894, "theta": -0.005, "rho": 0.6194, "theo": 59.383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.0, "last_trade_time": "2026-11-02T13:08:56", "percent_change": 0.0, "prev_day_close": 65.75}, {"option": "NXT290119P00055000", "bid": 7.2, "bid_size": 86.0, "ask": 12.0, "ask_size": 38.0, "iv": 0.6691, "open_interest": 5.0, "volume": 0.0, "delta": -0.1211, "gamma": 0.002, "vega": 0.2974, "theta": -0.012, "rho": -0.3964, "theo": 10.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-10-23T09:51:18", "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "NXT290119C00060000", "bid": 54.5, "bid_size": 8.0, "ask": 59.0, "ask_size": 4.0, "iv": 0.6806, "open_interest": 1.0, "volume": 0.0, "delta": 0.8614, "gamma": 0.0021, "vega": 0.3186, "theta": -0.0065, "rho": 0.6388, "theo": 56.8014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.6, "last_trade_time": "2026-10-05T09:30:03", "percent_change": 0.0, "prev_day_close": 63.7000007629394}, {"option": "NXT290119P00060000", "bid": 9.0, "bid_size": 81.0, "ask": 14.0, "ask_size": 31.0, "iv": 0.6642, "open_interest": 5.0, "volume": 0.0, "delta": -0.1398, "gamma": 0.0023, "vega": 0.3273, "theta": -0.0131, "rho": -0.4576, "theo": 12.0868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-10-29T13:48:09", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "NXT290119C00065000", "bid": 52.0, "bid_size": 17.0, "ask": 56.5, "ask_size": 13.0, "iv": 0.6766, "open_interest": 1.0, "volume": 0.0, "delta": 0.8438, "gamma": 0.0023, "vega": 0.3464, "theta": -0.0079, "rho": 0.6536, "theo": 54.3465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.0, "last_trade_time": "2026-11-03T09:41:53", "percent_change": 0.0, "prev_day_close": 60.9000015258789}, {"option": "NXT290119P00065000", "bid": 12.0, "bid_size": 138.0, "ask": 16.0, "ask_size": 93.0, "iv": 0.6726, "open_interest": 2.0, "volume": 0.0, "delta": -0.1588, "gamma": 0.0025, "vega": 0.3564, "theta": -0.0142, "rho": -0.5187, "theo": 14.2397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.07, "last_trade_time": "2026-10-22T11:08:22", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "NXT290119C00070000", "bid": 50.0, "bid_size": 43.0, "ask": 54.5, "ask_size": 41.0, "iv": 0.6824, "open_interest": 15.0, "volume": 0.0, "delta": 0.8261, "gamma": 0.0025, "vega": 0.3723, "theta": -0.0093, "rho": 0.6656, "theo": 52.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.0, "last_trade_time": "2026-10-30T14:33:00", "percent_change": 0.0, "prev_day_close": 58.7000007629394}, {"option": "NXT290119P00070000", "bid": 14.5, "bid_size": 145.0, "ask": 18.3, "ask_size": 101.0, "iv": 0.6732, "open_interest": 8.0, "volume": 8.0, "delta": -0.1782, "gamma": 0.0027, "vega": 0.3828, "theta": -0.0152, "rho": -0.5798, "theo": 16.5395, "change": 0.04, "open": 14.5, "high": 14.59, "low": 14.5, "tick": "up", "last_trade_price": 14.59, "last_trade_time": "2026-11-05T09:30:12", "percent_change": 0.274913, "prev_day_close": 14.5500001907349}, {"option": "NXT290119C00075000", "bid": 48.0, "bid_size": 18.0, "ask": 51.5, "ask_size": 13.0, "iv": 0.6718, "open_interest": 1.0, "volume": 0.0, "delta": 0.8084, "gamma": 0.0027, "vega": 0.3965, "theta": -0.0105, "rho": 0.6747, "theo": 49.8656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.0, "last_trade_time": "2026-10-05T12:41:00", "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "NXT290119P00075000", "bid": 17.5, "bid_size": 37.0, "ask": 21.0, "ask_size": 87.0, "iv": 0.6814, "open_interest": 1.0, "volume": 0.0, "delta": -0.1977, "gamma": 0.0029, "vega": 0.4076, "theta": -0.0161, "rho": -0.6412, "theo": 18.977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.2, "last_trade_time": "2026-10-30T13:13:30", "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "NXT290119C00080000", "bid": 45.5, "bid_size": 8.0, "ask": 50.0, "ask_size": 5.0, "iv": 0.6714, "open_interest": 4.0, "volume": 0.0, "delta": 0.7907, "gamma": 0.0028, "vega": 0.4189, "theta": -0.0117, "rho": 0.6805, "theo": 47.8071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.14, "last_trade_time": "2026-10-27T10:57:05", "percent_change": 0.0, "prev_day_close": 54.25}, {"option": "NXT290119P00080000", "bid": 18.5, "bid_size": 52.0, "ask": 23.5, "ask_size": 17.0, "iv": 0.6601, "open_interest": 3.0, "volume": 0.0, "delta": -0.2174, "gamma": 0.0031, "vega": 0.4303, "theta": -0.0169, "rho": -0.7012, "theo": 21.5466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.4, "last_trade_time": "2026-10-20T13:53:43", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "NXT290119C00085000", "bid": 44.0, "bid_size": 6.0, "ask": 48.0, "ask_size": 24.0, "iv": 0.6742, "open_interest": 36.0, "volume": 0.0, "delta": 0.7731, "gamma": 0.003, "vega": 0.4395, "theta": -0.0127, "rho": 0.685, "theo": 45.8598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.19, "last_trade_time": "2026-11-02T09:33:29", "percent_change": 0.0, "prev_day_close": 52.2999992370606}, {"option": "NXT290119P00085000", "bid": 21.5, "bid_size": 44.0, "ask": 26.5, "ask_size": 26.0, "iv": 0.6658, "open_interest": 5.0, "volume": 0.0, "delta": -0.237, "gamma": 0.0033, "vega": 0.451, "theta": -0.0176, "rho": -0.7621, "theo": 24.2392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.3, "last_trade_time": "2026-10-22T09:30:00", "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "NXT290119C00090000", "bid": 42.0, "bid_size": 6.0, "ask": 46.5, "ask_size": 7.0, "iv": 0.6746, "open_interest": 4.0, "volume": 0.0, "delta": 0.7557, "gamma": 0.0031, "vega": 0.4583, "theta": -0.0137, "rho": 0.6872, "theo": 44.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.7, "last_trade_time": "2026-11-02T12:05:32", "percent_change": 0.0, "prev_day_close": 50.1499996185303}, {"option": "NXT290119P00090000", "bid": 24.5, "bid_size": 23.0, "ask": 29.0, "ask_size": 15.0, "iv": 0.6632, "open_interest": 1.0, "volume": 0.0, "delta": -0.2567, "gamma": 0.0035, "vega": 0.4696, "theta": -0.0183, "rho": -0.8201, "theo": 27.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.37, "last_trade_time": "2026-10-12T09:44:22", "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "NXT290119C00095000", "bid": 40.5, "bid_size": 133.0, "ask": 44.0, "ask_size": 99.0, "iv": 0.6677, "open_interest": 0.0, "volume": 0.0, "delta": 0.7385, "gamma": 0.0032, "vega": 0.4756, "theta": -0.0146, "rho": 0.6872, "theo": 42.2698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "NXT290119P00095000", "bid": 28.6, "bid_size": 41.0, "ask": 32.0, "ask_size": 70.0, "iv": 0.6749, "open_interest": 0.0, "volume": 0.0, "delta": -0.2763, "gamma": 0.0037, "vega": 0.4864, "theta": -0.0189, "rho": -0.8775, "theo": 29.9693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "NXT290119C00100000", "bid": 38.5, "bid_size": 161.0, "ask": 42.2, "ask_size": 76.0, "iv": 0.6615, "open_interest": 332.0, "volume": 224.0, "delta": 0.7215, "gamma": 0.0033, "vega": 0.4913, "theta": -0.0154, "rho": 0.6863, "theo": 40.6157, "change": -10.05, "open": 43.6, "high": 43.9, "low": 36.5, "tick": "down", "last_trade_price": 36.5, "last_trade_time": "2026-11-05T10:56:01", "percent_change": -21.5897, "prev_day_close": 46.5499992370606}, {"option": "NXT290119P00100000", "bid": 31.6, "bid_size": 14.0, "ask": 35.0, "ask_size": 49.0, "iv": 0.673, "open_interest": 0.0, "volume": 0.0, "delta": -0.2958, "gamma": 0.0038, "vega": 0.5013, "theta": -0.0194, "rho": -0.9313, "theo": 32.994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0500001907349}, {"option": "NXT290119C00105000", "bid": 37.0, "bid_size": 158.0, "ask": 41.5, "ask_size": 237.0, "iv": 0.6698, "open_interest": 0.0, "volume": 0.0, "delta": 0.7048, "gamma": 0.0034, "vega": 0.5054, "theta": -0.0162, "rho": 0.6844, "theo": 39.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.9499988555908}, {"option": "NXT290119P00105000", "bid": 34.0, "bid_size": 37.0, "ask": 38.5, "ask_size": 40.0, "iv": 0.6683, "open_interest": 0.0, "volume": 0.0, "delta": -0.3151, "gamma": 0.004, "vega": 0.5144, "theta": -0.0199, "rho": -0.9851, "theo": 36.1153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1000003814697}, {"option": "NXT290119C00110000", "bid": 35.5, "bid_size": 29.0, "ask": 40.0, "ask_size": 44.0, "iv": 0.6684, "open_interest": 0.0, "volume": 0.0, "delta": 0.6885, "gamma": 0.0035, "vega": 0.5181, "theta": -0.0169, "rho": 0.6806, "theo": 37.5571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.2999992370606}, {"option": "NXT290119P00110000", "bid": 36.5, "bid_size": 19.0, "ask": 41.5, "ask_size": 11.0, "iv": 0.6584, "open_interest": 0.0, "volume": 0.0, "delta": -0.3342, "gamma": 0.0041, "vega": 0.5258, "theta": -0.0203, "rho": -1.0355, "theo": 39.333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "NXT290119C00115000", "bid": 34.0, "bid_size": 30.0, "ask": 38.5, "ask_size": 37.0, "iv": 0.6657, "open_interest": 1.0, "volume": 0.0, "delta": 0.6724, "gamma": 0.0036, "vega": 0.5294, "theta": -0.0175, "rho": 0.6759, "theo": 36.1441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.5, "last_trade_time": "2026-09-25T10:24:18", "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "NXT290119P00115000", "bid": 40.0, "bid_size": 17.0, "ask": 45.0, "ask_size": 13.0, "iv": 0.6611, "open_interest": 0.0, "volume": 0.0, "delta": -0.3532, "gamma": 0.0043, "vega": 0.5353, "theta": -0.0207, "rho": -1.0836, "theo": 42.6389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.4500007629394}, {"option": "NXT290119C00120000", "bid": 33.0, "bid_size": 6.0, "ask": 37.5, "ask_size": 49.0, "iv": 0.6712, "open_interest": 5.0, "volume": 0.0, "delta": 0.6567, "gamma": 0.0037, "vega": 0.5395, "theta": -0.018, "rho": 0.671, "theo": 34.8017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.93, "last_trade_time": "2026-11-02T13:52:27", "percent_change": 0.0, "prev_day_close": 40.3500003814697}, {"option": "NXT290119P00120000", "bid": 43.5, "bid_size": 10.0, "ask": 48.5, "ask_size": 13.0, "iv": 0.6624, "open_interest": 1.0, "volume": 0.0, "delta": -0.3719, "gamma": 0.0044, "vega": 0.5435, "theta": -0.021, "rho": -1.1268, "theo": 46.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.1, "last_trade_time": "2026-09-29T12:40:55", "percent_change": 0.0, "prev_day_close": 42.7999992370606}, {"option": "NXT290119C00125000", "bid": 31.5, "bid_size": 138.0, "ask": 36.0, "ask_size": 264.0, "iv": 0.6662, "open_interest": 2.0, "volume": 0.0, "delta": 0.6413, "gamma": 0.0038, "vega": 0.5484, "theta": -0.0185, "rho": 0.6655, "theo": 33.5249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.17, "last_trade_time": "2026-11-02T14:13:39", "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "NXT290119P00125000", "bid": 47.5, "bid_size": 19.0, "ask": 51.5, "ask_size": 20.0, "iv": 0.6622, "open_interest": 0.0, "volume": 0.0, "delta": -0.3904, "gamma": 0.0045, "vega": 0.5501, "theta": -0.0212, "rho": -1.1716, "theo": 49.4925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "NXT290119C00130000", "bid": 30.5, "bid_size": 96.0, "ask": 35.0, "ask_size": 272.0, "iv": 0.6692, "open_interest": 141.0, "volume": 51.0, "delta": 0.6263, "gamma": 0.0038, "vega": 0.5561, "theta": -0.019, "rho": 0.6588, "theo": 32.3102, "change": -6.55, "open": 29.0, "high": 31.0, "low": 29.0, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-11-05T11:38:16", "percent_change": -17.4434, "prev_day_close": 37.5499992370606}, {"option": "NXT290119P00130000", "bid": 50.7, "bid_size": 19.0, "ask": 55.5, "ask_size": 18.0, "iv": 0.6625, "open_interest": 0.0, "volume": 0.0, "delta": -0.4087, "gamma": 0.0046, "vega": 0.555, "theta": -0.0214, "rho": -1.2122, "theo": 53.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "NXT290119C00135000", "bid": 29.0, "bid_size": 145.0, "ask": 33.5, "ask_size": 271.0, "iv": 0.6623, "open_interest": 0.0, "volume": 0.0, "delta": 0.6116, "gamma": 0.0038, "vega": 0.5628, "theta": -0.0194, "rho": 0.6514, "theo": 31.1547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NXT290119P00135000", "bid": 54.3, "bid_size": 23.0, "ask": 59.0, "ask_size": 19.0, "iv": 0.6611, "open_interest": 0.0, "volume": 0.0, "delta": -0.4264, "gamma": 0.0048, "vega": 0.5589, "theta": -0.0216, "rho": -1.2465, "theo": 56.6266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NXT290119C00140000", "bid": 28.0, "bid_size": 142.0, "ask": 32.5, "ask_size": 274.0, "iv": 0.6633, "open_interest": 0.0, "volume": 0.0, "delta": 0.5974, "gamma": 0.0039, "vega": 0.5686, "theta": -0.0197, "rho": 0.6441, "theo": 30.0656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NXT290119P00140000", "bid": 58.0, "bid_size": 20.0, "ask": 62.5, "ask_size": 19.0, "iv": 0.6589, "open_interest": 0.0, "volume": 0.0, "delta": -0.4443, "gamma": 0.0049, "vega": 0.5617, "theta": -0.0217, "rho": -1.286, "theo": 60.3157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NXT290119C00145000", "bid": 27.0, "bid_size": 119.0, "ask": 31.5, "ask_size": 275.0, "iv": 0.6635, "open_interest": 0.0, "volume": 0.0, "delta": 0.5834, "gamma": 0.0039, "vega": 0.5735, "theta": -0.02, "rho": 0.6367, "theo": 29.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NXT290119P00145000", "bid": 62.0, "bid_size": 16.0, "ask": 66.5, "ask_size": 19.0, "iv": 0.663, "open_interest": 0.0, "volume": 0.0, "delta": -0.4617, "gamma": 0.005, "vega": 0.5624, "theta": -0.0218, "rho": -1.3146, "theo": 64.0529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NXT290119C00150000", "bid": 26.0, "bid_size": 138.0, "ask": 29.3, "ask_size": 109.0, "iv": 0.6526, "open_interest": 0.0, "volume": 0.0, "delta": 0.5698, "gamma": 0.004, "vega": 0.5776, "theta": -0.0203, "rho": 0.6289, "theo": 28.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NXT290119P00150000", "bid": 65.5, "bid_size": 19.0, "ask": 70.0, "ask_size": 19.0, "iv": 0.657, "open_interest": 0.0, "volume": 0.0, "delta": -0.479, "gamma": 0.0051, "vega": 0.5619, "theta": -0.0218, "rho": -1.3371, "theo": 67.8586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NXT290119C00155000", "bid": 25.0, "bid_size": 114.0, "ask": 29.5, "ask_size": 277.0, "iv": 0.6616, "open_interest": 0.0, "volume": 0.0, "delta": 0.5565, "gamma": 0.004, "vega": 0.5808, "theta": -0.0205, "rho": 0.6205, "theo": 27.0611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NXT290119P00155000", "bid": 69.5, "bid_size": 20.0, "ask": 74.0, "ask_size": 19.0, "iv": 0.6589, "open_interest": 0.0, "volume": 0.0, "delta": -0.496, "gamma": 0.0052, "vega": 0.5615, "theta": -0.0218, "rho": -1.3699, "theo": 71.7248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NXT290119C00160000", "bid": 24.0, "bid_size": 142.0, "ask": 27.5, "ask_size": 150.0, "iv": 0.6511, "open_interest": 0.0, "volume": 0.0, "delta": 0.5436, "gamma": 0.004, "vega": 0.5832, "theta": -0.0207, "rho": 0.6116, "theo": 26.1502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NXT290119P00160000", "bid": 73.5, "bid_size": 13.0, "ask": 78.0, "ask_size": 19.0, "iv": 0.6598, "open_interest": 0.0, "volume": 0.0, "delta": -0.5127, "gamma": 0.0052, "vega": 0.5586, "theta": -0.0218, "rho": -1.3814, "theo": 75.6459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}], "symbol": "NXT", "security_type": "stock", "exchange_id": 2, "current_price": 102.5, "price_change": -7.12, "price_change_percent": -6.6729, "bid": 95.11, "ask": 102.45, "bid_size": 100, "ask_size": 1000, "open": 106.4, "high": 108.36, "low": 93.03, "close": 99.58, "prev_day_close": 106.7, "volume": 4352173, "iv30": 79.542, "iv30_change": 6.586, "iv30_change_percent": 9.0274, "seqno": 46966233316, "last_trade_time": "2026-11-05T15:59:59", "tick": "down"}, "symbol": "NXT"}