{"timestamp": "2026-09-21 00:05:13", "data": {"options": [{"option": "NAMS261016C00012500", "bid": 7.9, "bid_size": 22.0, "ask": 11.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9733, "gamma": 0.0085, "vega": 0.0037, "theta": -0.0081, "rho": 0.0046, "theo": 10.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "NAMS261016P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 53.0, "iv": 2.3653, "open_interest": 0.0, "volume": 0.0, "delta": -0.0263, "gamma": 0.0082, "vega": 0.0038, "theta": -0.0078, "rho": -0.0005, "theo": 0.0813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NAMS261016C00015000", "bid": 5.4, "bid_size": 33.0, "ask": 9.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9541, "gamma": 0.0167, "vega": 0.0059, "theta": -0.0097, "rho": 0.0065, "theo": 7.559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "NAMS261016P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4.0, "iv": 1.248, "open_interest": 0.0, "volume": 0.0, "delta": -0.045, "gamma": 0.0164, "vega": 0.0059, "theta": -0.0095, "rho": -0.0008, "theo": 0.1152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NAMS261016C00017500", "bid": 3.0, "bid_size": 34.0, "ask": 6.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9104, "gamma": 0.036, "vega": 0.01, "theta": -0.0126, "rho": 0.0084, "theo": 5.142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-17T14:55:50", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "NAMS261016P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 22.0, "iv": 1.361, "open_interest": 0.0, "volume": 0.0, "delta": -0.0881, "gamma": 0.0357, "vega": 0.01, "theta": -0.0126, "rho": -0.0015, "theo": 0.1939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "NAMS261016C00020000", "bid": 1.45, "bid_size": 48.0, "ask": 3.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.7922, "gamma": 0.0812, "vega": 0.0177, "theta": -0.0178, "rho": 0.0097, "theo": 2.8876, "change": -0.45, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-18T14:25:09", "percent_change": -15.2542, "prev_day_close": 2.85000002384186}, {"option": "NAMS261016P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 11.0, "iv": 0.6782, "open_interest": 0.0, "volume": 0.0, "delta": -0.2058, "gamma": 0.0812, "vega": 0.0177, "theta": -0.0177, "rho": -0.0034, "theo": 0.4339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "NAMS261016C00022500", "bid": 0.25, "bid_size": 24.0, "ask": 2.25, "ask_size": 12.0, "iv": 0.513, "open_interest": 0.0, "volume": 1.0, "delta": 0.5224, "gamma": 0.1241, "vega": 0.0247, "theta": -0.0228, "rho": 0.0076, "theo": 1.2488, "change": -0.36, "open": 1.29, "high": 1.29, "low": 1.29, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-09-18T15:19:48", "percent_change": -21.8182, "prev_day_close": 1.19999998807907}, {"option": "NAMS261016P00022500", "bid": 0.05, "bid_size": 813.0, "ask": 3.3, "ask_size": 20.0, "iv": 0.6682, "open_interest": 79.0, "volume": 0.0, "delta": -0.4756, "gamma": 0.1244, "vega": 0.0247, "theta": -0.0228, "rho": -0.0076, "theo": 1.2903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-09-08T09:30:16", "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "NAMS261016C00025000", "bid": 0.45, "bid_size": 12.0, "ask": 0.65, "ask_size": 39.0, "iv": 0.5689, "open_interest": 352.0, "volume": 2.0, "delta": 0.274, "gamma": 0.094, "vega": 0.0207, "theta": -0.0209, "rho": 0.0042, "theo": 0.5438, "change": 0.05, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-18T13:26:53", "percent_change": 12.5, "prev_day_close": 0.549999982118607}, {"option": "NAMS261016P00025000", "bid": 2.8, "bid_size": 32.0, "ask": 3.3, "ask_size": 20.0, "iv": 0.552, "open_interest": 192.0, "volume": 6.0, "delta": -0.725, "gamma": 0.0946, "vega": 0.0207, "theta": -0.021, "rho": -0.0109, "theo": 3.0784, "change": -0.35, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-09-18T15:06:10", "percent_change": -10.1449, "prev_day_close": 3.125}, {"option": "NAMS261016C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 10.0, "iv": 0.7017, "open_interest": 536.0, "volume": 3.0, "delta": 0.0851, "gamma": 0.0351, "vega": 0.0097, "theta": -0.012, "rho": 0.0013, "theo": 0.155, "change": 0.025, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-18T15:18:44", "percent_change": 20.0, "prev_day_close": 0.150000002235174}, {"option": "NAMS261016P00030000", "bid": 6.2, "bid_size": 14.0, "ask": 9.7, "ask_size": 15.0, "iv": 0.9233, "open_interest": 0.0, "volume": 0.0, "delta": -0.916, "gamma": 0.0361, "vega": 0.0094, "theta": -0.0123, "rho": -0.0111, "theo": 7.6846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-09-03T12:23:00", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "NAMS261016C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 25.0, "iv": 0.9327, "open_interest": 18.0, "volume": 0.0, "delta": 0.0331, "gamma": 0.0144, "vega": 0.0046, "theta": -0.0064, "rho": 0.0005, "theo": 0.0589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-09-08T10:27:12", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NAMS261016P00035000", "bid": 11.0, "bid_size": 34.0, "ask": 14.7, "ask_size": 12.0, "iv": 1.1524, "open_interest": 0.0, "volume": 0.0, "delta": -0.9702, "gamma": 0.0154, "vega": 0.0041, "theta": -0.0069, "rho": -0.0078, "theo": 12.5886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "NAMS261016C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 53.0, "iv": 1.9078, "open_interest": 0.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.0066, "vega": 0.0023, "theta": -0.0035, "rho": 0.0002, "theo": 0.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NAMS261016P00040000", "bid": 15.9, "bid_size": 21.0, "ask": 19.7, "ask_size": 8.0, "iv": 1.3453, "open_interest": 0.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.0068, "vega": 0.0016, "theta": -0.0037, "rho": -0.0042, "theo": 17.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "NAMS261120C00012500", "bid": 7.9, "bid_size": 23.0, "ask": 11.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9465, "gamma": 0.0112, "vega": 0.0099, "theta": -0.0077, "rho": 0.019, "theo": 10.2755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.85000014305115}, {"option": "NAMS261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.5889, "open_interest": 0.0, "volume": 0.0, "delta": -0.0514, "gamma": 0.0113, "vega": 0.0099, "theta": -0.0077, "rho": -0.0023, "theo": 0.2343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NAMS261120C00015000", "bid": 5.6, "bid_size": 25.0, "ask": 9.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9129, "gamma": 0.0202, "vega": 0.0146, "theta": -0.0094, "rho": 0.0221, "theo": 7.9011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "NAMS261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 3.0, "iv": 1.2432, "open_interest": 0.0, "volume": 0.0, "delta": -0.085, "gamma": 0.0203, "vega": 0.0146, "theta": -0.0094, "rho": -0.0036, "theo": 0.3408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "NAMS261120C00017500", "bid": 3.3, "bid_size": 28.0, "ask": 7.3, "ask_size": 2.0, "iv": 0.504, "open_interest": 0.0, "volume": 0.0, "delta": 0.8483, "gamma": 0.036, "vega": 0.0218, "theta": -0.0118, "rho": 0.0236, "theo": 5.6456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "NAMS261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 3.0, "iv": 0.9876, "open_interest": 8.0, "volume": 0.0, "delta": -0.15, "gamma": 0.0362, "vega": 0.0218, "theta": -0.0119, "rho": -0.0062, "theo": 0.5665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-09-08T09:41:24", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "NAMS261120C00020000", "bid": 1.5, "bid_size": 27.0, "ask": 5.5, "ask_size": 4.0, "iv": 0.5514, "open_interest": 0.0, "volume": 0.0, "delta": 0.7287, "gamma": 0.058, "vega": 0.0309, "theta": -0.0148, "rho": 0.0223, "theo": 3.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "NAMS261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 5.0, "iv": 0.6716, "open_interest": 9.0, "volume": 0.0, "delta": -0.2705, "gamma": 0.0584, "vega": 0.031, "theta": -0.0149, "rho": -0.011, "theo": 1.0688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-16T11:18:34", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "NAMS261120C00022500", "bid": 0.15, "bid_size": 673.0, "ask": 4.1, "ask_size": 16.0, "iv": 0.5572, "open_interest": 0.0, "volume": 0.0, "delta": 0.5559, "gamma": 0.073, "vega": 0.0368, "theta": -0.0168, "rho": 0.0181, "theo": 2.1889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500005066395}, {"option": "NAMS261120P00022500", "bid": 0.55, "bid_size": 16.0, "ask": 4.3, "ask_size": 17.0, "iv": 0.6684, "open_interest": 0.0, "volume": 0.0, "delta": -0.4451, "gamma": 0.0739, "vega": 0.0369, "theta": -0.017, "rho": -0.0173, "theo": 2.0796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-08-28T09:30:02", "percent_change": 0.0, "prev_day_close": 2.4250001013279}, {"option": "NAMS261120C00025000", "bid": 1.25, "bid_size": 5.0, "ask": 1.5, "ask_size": 21.0, "iv": 0.6001, "open_interest": 69.0, "volume": 10.0, "delta": 0.3853, "gamma": 0.07, "vega": 0.0357, "theta": -0.0164, "rho": 0.0129, "theo": 1.278, "change": -0.15, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-18T09:54:09", "percent_change": -13.0435, "prev_day_close": 1.20000001788139}, {"option": "NAMS261120P00025000", "bid": 3.4, "bid_size": 14.0, "ask": 4.0, "ask_size": 12.0, "iv": 0.5909, "open_interest": 140.0, "volume": 0.0, "delta": -0.6183, "gamma": 0.0714, "vega": 0.0355, "theta": -0.0168, "rho": -0.0228, "theo": 3.6611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-09-17T14:55:50", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "NAMS261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 19.0, "iv": 0.5945, "open_interest": 1151.0, "volume": 0.0, "delta": 0.1715, "gamma": 0.0432, "vega": 0.0238, "theta": -0.0117, "rho": 0.0059, "theo": 0.4715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-09-11T15:51:03", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "NAMS261120P00030000", "bid": 7.6, "bid_size": 12.0, "ask": 8.2, "ask_size": 12.0, "iv": 0.6452, "open_interest": 33.0, "volume": 0.0, "delta": -0.838, "gamma": 0.0453, "vega": 0.0226, "theta": -0.0123, "rho": -0.0254, "theo": 7.8555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-06-23T12:44:21", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "NAMS261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 49.0, "iv": 0.6361, "open_interest": 280.0, "volume": 0.0, "delta": 0.0791, "gamma": 0.0232, "vega": 0.0138, "theta": -0.0072, "rho": 0.0027, "theo": 0.1966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-08T15:47:10", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NAMS261120P00035000", "bid": 10.9, "bid_size": 25.0, "ask": 14.8, "ask_size": 6.0, "iv": 0.8365, "open_interest": 0.0, "volume": 0.0, "delta": -0.9366, "gamma": 0.0259, "vega": 0.0112, "theta": -0.008, "rho": -0.0189, "theo": 12.5975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "NAMS261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 20.0, "iv": 1.2707, "open_interest": 5.0, "volume": 0.0, "delta": 0.0386, "gamma": 0.0124, "vega": 0.0078, "theta": -0.0043, "rho": 0.0013, "theo": 0.0896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.82, "last_trade_time": "2026-06-09T11:50:45", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "NAMS261120P00040000", "bid": 15.9, "bid_size": 1.0, "ask": 19.7, "ask_size": 4.0, "iv": 0.9805, "open_interest": 0.0, "volume": 0.0, "delta": -0.9815, "gamma": 0.0132, "vega": 0.0038, "theta": -0.0048, "rho": -0.0082, "theo": 17.5204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "NAMS261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 20.0, "iv": 1.4236, "open_interest": 13.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.0068, "vega": 0.0045, "theta": -0.0025, "rho": 0.0007, "theo": 0.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.09, "last_trade_time": "2026-07-07T10:29:58", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "NAMS261120P00045000", "bid": 20.9, "bid_size": 1.0, "ask": 24.7, "ask_size": 4.0, "iv": 1.1249, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0034, "vega": 0.0003, "theta": -0.0009, "rho": -0.0007, "theo": 22.506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "NAMS261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 1.5442, "open_interest": 0.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0038, "vega": 0.0026, "theta": -0.0015, "rho": 0.0004, "theo": 0.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-07-17T09:30:31", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NAMS261120P00050000", "bid": 25.9, "bid_size": 1.0, "ask": 29.7, "ask_size": 4.0, "iv": 1.2504, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 27.5051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "NAMS261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 1.6579, "open_interest": 0.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0022, "vega": 0.0016, "theta": -0.0009, "rho": 0.0002, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NAMS261120P00055000", "bid": 30.9, "bid_size": 1.0, "ask": 34.7, "ask_size": 4.0, "iv": 1.3617, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 32.5051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8000001907349}, {"option": "NAMS261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 20.0, "iv": 1.6204, "open_interest": 0.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0013, "vega": 0.0009, "theta": -0.0006, "rho": 0.0001, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "NAMS261120P00060000", "bid": 35.9, "bid_size": 1.0, "ask": 39.7, "ask_size": 4.0, "iv": 1.4616, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 37.5051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8000011444092}, {"option": "NAMS261218C00012500", "bid": 8.0, "bid_size": 28.0, "ask": 11.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.96, "gamma": 0.0114, "vega": 0.0132, "theta": -0.0065, "rho": 0.0271, "theo": 10.8058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "NAMS261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 3.0, "iv": 1.3594, "open_interest": 0.0, "volume": 0.0, "delta": -0.059, "gamma": 0.0116, "vega": 0.0132, "theta": -0.0066, "rho": -0.0037, "theo": 0.3047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "NAMS261218C00015000", "bid": 5.6, "bid_size": 29.0, "ask": 9.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9235, "gamma": 0.0197, "vega": 0.0191, "theta": -0.0079, "rho": 0.0309, "theo": 8.4762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "NAMS261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 3.0, "iv": 1.0711, "open_interest": 0.0, "volume": 0.0, "delta": -0.0962, "gamma": 0.0201, "vega": 0.0192, "theta": -0.0081, "rho": -0.0059, "theo": 0.4488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "NAMS261218C00017500", "bid": 3.5, "bid_size": 28.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8555, "gamma": 0.0327, "vega": 0.0279, "theta": -0.0102, "rho": 0.0325, "theo": 6.3174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "NAMS261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 1.0, "iv": 0.8747, "open_interest": 1.0, "volume": 0.0, "delta": -0.1659, "gamma": 0.0335, "vega": 0.0281, "theta": -0.0105, "rho": -0.0098, "theo": 0.7677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-03-20T09:33:27", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "NAMS261218C00020000", "bid": 2.15, "bid_size": 52.0, "ask": 6.0, "ask_size": 11.0, "iv": 0.5184, "open_interest": 25.0, "volume": 0.0, "delta": 0.7424, "gamma": 0.0462, "vega": 0.0379, "theta": -0.0135, "rho": 0.0305, "theo": 4.5563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-09-17T15:16:43", "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "NAMS261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 2.0, "iv": 0.7416, "open_interest": 4.0, "volume": 0.0, "delta": -0.2823, "gamma": 0.0477, "vega": 0.0381, "theta": -0.0139, "rho": -0.0161, "theo": 1.4927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-07-27T09:31:08", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "NAMS261218C00022500", "bid": 1.05, "bid_size": 1.0, "ask": 4.6, "ask_size": 18.0, "iv": 0.6661, "open_interest": 12.0, "volume": 0.0, "delta": 0.6108, "gamma": 0.0514, "vega": 0.0442, "theta": -0.0165, "rho": 0.026, "theo": 3.3619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-11T10:40:53", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "NAMS261218P00022500", "bid": 0.75, "bid_size": 14.0, "ask": 4.7, "ask_size": 27.0, "iv": 0.664, "open_interest": 3.0, "volume": 0.0, "delta": -0.4182, "gamma": 0.0535, "vega": 0.044, "theta": -0.0172, "rho": -0.0233, "theo": 2.7963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-05-07T09:31:06", "percent_change": 0.0, "prev_day_close": 2.72499990463257}, {"option": "NAMS261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 17.0, "iv": 0.5442, "open_interest": 53.0, "volume": 1.0, "delta": 0.4987, "gamma": 0.0492, "vega": 0.0456, "theta": -0.0184, "rho": 0.0216, "theo": 2.6028, "change": -0.26, "open": 2.14, "high": 2.14, "low": 2.14, "tick": "up", "last_trade_price": 2.14, "last_trade_time": "2026-09-18T15:25:41", "percent_change": -10.8333, "prev_day_close": 1.64999997615814}, {"option": "NAMS261218P00025000", "bid": 2.3, "bid_size": 97.0, "ask": 6.0, "ask_size": 27.0, "iv": 0.6438, "open_interest": 3.0, "volume": 0.0, "delta": -0.5342, "gamma": 0.0517, "vega": 0.0448, "theta": -0.0193, "rho": -0.0289, "theo": 4.5433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-05-28T09:30:22", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "NAMS261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 11.0, "iv": 0.7012, "open_interest": 30.0, "volume": 0.0, "delta": 0.347, "gamma": 0.0398, "vega": 0.0418, "theta": -0.0191, "rho": 0.0151, "theo": 1.7304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-09-08T10:36:45", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "NAMS261218P00030000", "bid": 6.3, "bid_size": 49.0, "ask": 10.0, "ask_size": 22.0, "iv": 0.6858, "open_interest": 6.0, "volume": 0.0, "delta": -0.6919, "gamma": 0.0424, "vega": 0.0396, "theta": -0.0204, "rho": -0.0351, "theo": 8.6924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-06-29T09:30:03", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "NAMS261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 3.0, "iv": 0.8716, "open_interest": 50.0, "volume": 0.0, "delta": 0.2554, "gamma": 0.0315, "vega": 0.0363, "theta": -0.0181, "rho": 0.0112, "theo": 1.2451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-07-20T09:30:03", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "NAMS261218P00035000", "bid": 10.9, "bid_size": 25.0, "ask": 14.7, "ask_size": 6.0, "iv": 0.7561, "open_interest": 0.0, "volume": 0.0, "delta": -0.7882, "gamma": 0.0342, "vega": 0.0324, "theta": -0.0197, "rho": -0.0369, "theo": 13.2357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "NAMS261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 1.0189, "open_interest": 20.0, "volume": 0.0, "delta": 0.1957, "gamma": 0.0252, "vega": 0.0311, "theta": -0.0166, "rho": 0.0085, "theo": 0.9382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-07-20T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NAMS261218P00040000", "bid": 15.9, "bid_size": 25.0, "ask": 19.7, "ask_size": 6.0, "iv": 0.9056, "open_interest": 0.0, "volume": 0.0, "delta": -0.852, "gamma": 0.0281, "vega": 0.0256, "theta": -0.0185, "rho": -0.0355, "theo": 17.9624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "NAMS261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 1.1468, "open_interest": 7.0, "volume": 0.0, "delta": 0.1543, "gamma": 0.0206, "vega": 0.0267, "theta": -0.0149, "rho": 0.0067, "theo": 0.729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-06-15T10:14:27", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NAMS261218P00045000", "bid": 20.9, "bid_size": 2.0, "ask": 24.7, "ask_size": 4.0, "iv": 1.0314, "open_interest": 0.0, "volume": 0.0, "delta": -0.8973, "gamma": 0.0236, "vega": 0.0192, "theta": -0.0171, "rho": -0.0308, "theo": 22.7915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "NAMS261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 1.256, "open_interest": 14.0, "volume": 0.0, "delta": 0.1242, "gamma": 0.017, "vega": 0.023, "theta": -0.0133, "rho": 0.0054, "theo": 0.5794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-09-08T10:52:25", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NAMS261218P00050000", "bid": 25.9, "bid_size": 1.0, "ask": 29.7, "ask_size": 4.0, "iv": 1.1404, "open_interest": 0.0, "volume": 0.0, "delta": -0.9308, "gamma": 0.0199, "vega": 0.0143, "theta": -0.0162, "rho": -0.0255, "theo": 27.684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "NAMS261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 1.3512, "open_interest": 4.0, "volume": 0.0, "delta": 0.1018, "gamma": 0.0143, "vega": 0.0199, "theta": -0.0119, "rho": 0.0044, "theo": 0.4686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-03T13:04:00", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NAMS261218P00055000", "bid": 30.9, "bid_size": 1.0, "ask": 34.7, "ask_size": 4.0, "iv": 1.2368, "open_interest": 0.0, "volume": 0.0, "delta": -0.9553, "gamma": 0.0159, "vega": 0.0097, "theta": -0.0143, "rho": -0.0198, "theo": 32.6202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8000001907349}, {"option": "NAMS261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 1.4354, "open_interest": 2.0, "volume": 0.0, "delta": 0.0845, "gamma": 0.0121, "vega": 0.0173, "theta": -0.0106, "rho": 0.0037, "theo": 0.3844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-07-14T09:34:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NAMS261218P00060000", "bid": 35.9, "bid_size": 1.0, "ask": 39.7, "ask_size": 4.0, "iv": 1.3231, "open_interest": 0.0, "volume": 0.0, "delta": -0.9729, "gamma": 0.0118, "vega": 0.0056, "theta": -0.0108, "rho": -0.0103, "theo": 37.584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8000011444092}, {"option": "NAMS270115C00012500", "bid": 9.0, "bid_size": 28.0, "ask": 12.9, "ask_size": 2.0, "iv": 1.0015, "open_interest": 0.0, "volume": 0.0, "delta": 0.9139, "gamma": 0.0126, "vega": 0.0209, "theta": -0.0087, "rho": 0.0319, "theo": 10.9455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "NAMS270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 3.0, "iv": 1.38, "open_interest": 0.0, "volume": 0.0, "delta": -0.0901, "gamma": 0.0127, "vega": 0.021, "theta": -0.0088, "rho": -0.0081, "theo": 0.6876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "NAMS270115C00015000", "bid": 7.6, "bid_size": 6.0, "ask": 10.9, "ask_size": 6.0, "iv": 1.0316, "open_interest": 0.0, "volume": 0.0, "delta": 0.8517, "gamma": 0.0184, "vega": 0.0303, "theta": -0.0126, "rho": 0.0332, "theo": 9.1297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "NAMS270115P00015000", "bid": 0.2, "bid_size": 653.0, "ask": 3.9, "ask_size": 14.0, "iv": 1.2171, "open_interest": 6.0, "volume": 0.0, "delta": -0.1529, "gamma": 0.0186, "vega": 0.0304, "theta": -0.0127, "rho": -0.014, "theo": 1.338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-08-04T09:30:04", "percent_change": 0.0, "prev_day_close": 2.15000005066395}, {"option": "NAMS270115C00017500", "bid": 5.9, "bid_size": 12.0, "ask": 9.5, "ask_size": 5.0, "iv": 1.0215, "open_interest": 9.0, "volume": 0.0, "delta": 0.7795, "gamma": 0.0235, "vega": 0.0386, "theta": -0.016, "rho": 0.033, "theo": 7.5692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-09-02T11:22:34", "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "NAMS270115P00017500", "bid": 1.6, "bid_size": 13.0, "ask": 3.5, "ask_size": 10.0, "iv": 1.0529, "open_interest": 133.0, "volume": 1.0, "delta": -0.2258, "gamma": 0.0238, "vega": 0.0387, "theta": -0.0162, "rho": -0.0208, "theo": 2.2465, "change": 0.45, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-18T09:30:01", "percent_change": 17.6471, "prev_day_close": 2.60000002384186}, {"option": "NAMS270115C00020000", "bid": 4.6, "bid_size": 12.0, "ask": 8.1, "ask_size": 19.0, "iv": 1.0066, "open_interest": 1418.0, "volume": 0.0, "delta": 0.7031, "gamma": 0.0274, "vega": 0.0448, "theta": -0.0186, "rho": 0.0316, "theo": 6.2522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.51, "last_trade_time": "2026-09-16T14:59:57", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "NAMS270115P00020000", "bid": 3.0, "bid_size": 7.0, "ask": 5.3, "ask_size": 16.0, "iv": 1.1518, "open_interest": 200.0, "volume": 2.0, "delta": -0.3033, "gamma": 0.0278, "vega": 0.045, "theta": -0.0189, "rho": -0.0281, "theo": 3.4013, "change": -0.7, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-09-18T12:55:39", "percent_change": -16.2791, "prev_day_close": 4.15000009536743}, {"option": "NAMS270115C00022500", "bid": 2.55, "bid_size": 12.0, "ask": 6.2, "ask_size": 22.0, "iv": 0.8246, "open_interest": 0.0, "volume": 131.0, "delta": 0.6269, "gamma": 0.03, "vega": 0.049, "theta": -0.0203, "rho": 0.0295, "theo": 5.1545, "change": -1.2, "open": 5.2, "high": 5.2, "low": 4.4, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-09-18T09:38:32", "percent_change": -21.4286, "prev_day_close": 3.94999992847443}, {"option": "NAMS270115P00022500", "bid": 2.95, "bid_size": 38.0, "ask": 5.9, "ask_size": 13.0, "iv": 0.9109, "open_interest": 74.0, "volume": 3.0, "delta": -0.3808, "gamma": 0.0306, "vega": 0.049, "theta": -0.0207, "rho": -0.0352, "theo": 4.7786, "change": -0.3, "open": 5.6, "high": 5.6, "low": 4.7, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-09-18T12:26:19", "percent_change": -6.0, "prev_day_close": 4.29999995231628}, {"option": "NAMS270115C00025000", "bid": 2.15, "bid_size": 17.0, "ask": 4.6, "ask_size": 15.0, "iv": 0.8114, "open_interest": 10.0, "volume": 74.0, "delta": 0.554, "gamma": 0.0313, "vega": 0.051, "theta": -0.0211, "rho": 0.0271, "theo": 4.2471, "change": -1.2, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-18T09:38:32", "percent_change": -25.5319, "prev_day_close": 3.17499995231628}, {"option": "NAMS270115P00025000", "bid": 4.1, "bid_size": 18.0, "ask": 6.4, "ask_size": 1.0, "iv": 0.7664, "open_interest": 6300.0, "volume": 148.0, "delta": -0.4552, "gamma": 0.032, "vega": 0.0509, "theta": -0.0216, "rho": -0.0419, "theo": 6.35, "change": 0.05, "open": 6.6, "high": 6.6, "low": 6.6, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-09-18T10:44:29", "percent_change": 0.763359, "prev_day_close": 5.75}, {"option": "NAMS270115C00030000", "bid": 0.1, "bid_size": 692.0, "ask": 4.5, "ask_size": 28.0, "iv": 0.862, "open_interest": 12.0, "volume": 2.0, "delta": 0.4248, "gamma": 0.031, "vega": 0.0505, "theta": -0.0208, "rho": 0.0219, "theo": 2.889, "change": -0.83, "open": 2.8, "high": 2.8, "low": 2.57, "tick": "down", "last_trade_price": 2.57, "last_trade_time": "2026-09-18T10:44:29", "percent_change": -24.4118, "prev_day_close": 2.47500002384186}, {"option": "NAMS270115P00030000", "bid": 8.4, "bid_size": 12.0, "ask": 11.5, "ask_size": 15.0, "iv": 0.978, "open_interest": 321.0, "volume": 3.0, "delta": -0.5881, "gamma": 0.0321, "vega": 0.0499, "theta": -0.0215, "rho": -0.0527, "theo": 9.9606, "change": -0.81, "open": 10.4, "high": 10.4, "low": 9.54, "tick": "down", "last_trade_price": 9.54, "last_trade_time": "2026-09-18T10:44:29", "percent_change": -7.82609, "prev_day_close": 10.0}, {"option": "NAMS270115C00035000", "bid": 0.35, "bid_size": 337.0, "ask": 3.7, "ask_size": 12.0, "iv": 0.9898, "open_interest": 416.0, "volume": 0.0, "delta": 0.3211, "gamma": 0.0283, "vega": 0.046, "theta": -0.0189, "rho": 0.0172, "theo": 1.9775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-09-14T09:46:08", "percent_change": 0.0, "prev_day_close": 2.32500001788139}, {"option": "NAMS270115P00035000", "bid": 12.6, "bid_size": 35.0, "ask": 15.7, "ask_size": 21.0, "iv": 1.0055, "open_interest": 192.0, "volume": 0.0, "delta": -0.6963, "gamma": 0.0298, "vega": 0.0446, "theta": -0.0199, "rho": -0.059, "theo": 14.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-07-27T12:40:35", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "NAMS270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 3.0, "iv": 1.0367, "open_interest": 37.0, "volume": 0.0, "delta": 0.2411, "gamma": 0.0246, "vega": 0.04, "theta": -0.0164, "rho": 0.0132, "theo": 1.3657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.91, "last_trade_time": "2026-09-16T14:59:57", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "NAMS270115P00040000", "bid": 16.9, "bid_size": 24.0, "ask": 20.2, "ask_size": 4.0, "iv": 1.0133, "open_interest": 10.0, "volume": 0.0, "delta": -0.7814, "gamma": 0.0265, "vega": 0.0374, "theta": -0.0177, "rho": -0.0604, "theo": 18.4211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-07-27T12:37:56", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "NAMS270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 15.0, "iv": 1.1159, "open_interest": 26.0, "volume": 0.0, "delta": 0.1807, "gamma": 0.0208, "vega": 0.0337, "theta": -0.0138, "rho": 0.0101, "theo": 0.9525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.86, "last_trade_time": "2026-08-24T10:04:25", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "NAMS270115P00045000", "bid": 21.5, "bid_size": 31.0, "ask": 24.9, "ask_size": 8.0, "iv": 1.0367, "open_interest": 6.0, "volume": 0.0, "delta": -0.8475, "gamma": 0.0231, "vega": 0.0296, "theta": -0.0153, "rho": -0.0568, "theo": 23.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.09, "last_trade_time": "2026-03-31T11:44:26", "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "NAMS270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 12.0, "iv": 1.1878, "open_interest": 22.0, "volume": 1.0, "delta": 0.1356, "gamma": 0.0172, "vega": 0.0279, "theta": -0.0113, "rho": 0.0077, "theo": 0.6712, "change": -0.8, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-18T09:30:02", "percent_change": -48.4848, "prev_day_close": 1.40000002458692}, {"option": "NAMS270115P00050000", "bid": 26.3, "bid_size": 12.0, "ask": 29.8, "ask_size": 12.0, "iv": 1.0904, "open_interest": 0.0, "volume": 0.0, "delta": -0.8987, "gamma": 0.02, "vega": 0.0218, "theta": -0.0132, "rho": -0.0491, "theo": 27.7708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "NAMS270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 21.0, "iv": 1.252, "open_interest": 58.0, "volume": 1.0, "delta": 0.102, "gamma": 0.014, "vega": 0.0228, "theta": -0.0092, "rho": 0.0059, "theo": 0.4778, "change": -0.875, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-18T09:30:02", "percent_change": -61.4035, "prev_day_close": 1.27499997615814}, {"option": "NAMS270115P00055000", "bid": 30.9, "bid_size": 31.0, "ask": 34.7, "ask_size": 4.0, "iv": 1.0798, "open_interest": 0.0, "volume": 0.0, "delta": -0.9387, "gamma": 0.0173, "vega": 0.0142, "theta": -0.0116, "rho": -0.0361, "theo": 32.6209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9000005722046}, {"option": "NAMS270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 29.0, "iv": 1.3124, "open_interest": 0.0, "volume": 0.0, "delta": 0.0771, "gamma": 0.0114, "vega": 0.0185, "theta": -0.0075, "rho": 0.0045, "theo": 0.3436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "NAMS270115P00060000", "bid": 35.9, "bid_size": 27.0, "ask": 39.7, "ask_size": 10.0, "iv": 1.1578, "open_interest": 0.0, "volume": 0.0, "delta": -0.9686, "gamma": 0.0132, "vega": 0.0077, "theta": -0.0102, "rho": -0.0182, "theo": 37.5436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "NAMS270219C00012500", "bid": 10.7, "bid_size": 5.0, "ask": 14.8, "ask_size": 2.0, "iv": 1.5609, "open_interest": 0.0, "volume": 0.0, "delta": 0.8604, "gamma": 0.009, "vega": 0.0319, "theta": -0.0167, "rho": 0.0238, "theo": 13.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "NAMS270219P00012500", "bid": 0.65, "bid_size": 2.0, "ask": 4.7, "ask_size": 7.0, "iv": 1.5557, "open_interest": 0.0, "volume": 0.0, "delta": -0.1357, "gamma": 0.009, "vega": 0.0319, "theta": -0.0172, "rho": -0.0225, "theo": 3.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499989271164}, {"option": "NAMS270219C00015000", "bid": 9.4, "bid_size": 2.0, "ask": 13.5, "ask_size": 3.0, "iv": 1.5401, "open_interest": 10.0, "volume": 0.0, "delta": 0.8192, "gamma": 0.011, "vega": 0.0379, "theta": -0.0194, "rho": 0.0259, "theo": 11.7322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-08-31T15:22:14", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "NAMS270219P00015000", "bid": 1.9, "bid_size": 2.0, "ask": 5.8, "ask_size": 6.0, "iv": 1.5392, "open_interest": 7.0, "volume": 0.0, "delta": -0.177, "gamma": 0.011, "vega": 0.0379, "theta": -0.0199, "rho": -0.0295, "theo": 4.1358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.39, "last_trade_time": "2026-08-11T11:46:40", "percent_change": 0.0, "prev_day_close": 3.8500000834465}, {"option": "NAMS270219C00017500", "bid": 8.3, "bid_size": 3.0, "ask": 12.1, "ask_size": 2.0, "iv": 1.4983, "open_interest": 8.0, "volume": 0.0, "delta": 0.7769, "gamma": 0.0128, "vega": 0.0431, "theta": -0.0217, "rho": 0.0273, "theo": 10.5378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-08-31T15:21:33", "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "NAMS270219P00017500", "bid": 3.3, "bid_size": 3.0, "ask": 6.9, "ask_size": 3.0, "iv": 1.5065, "open_interest": 10.0, "volume": 0.0, "delta": -0.2195, "gamma": 0.0129, "vega": 0.0432, "theta": -0.0221, "rho": -0.0368, "theo": 5.4027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.72, "last_trade_time": "2026-09-10T14:08:26", "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "NAMS270219C00020000", "bid": 7.3, "bid_size": 7.0, "ask": 11.0, "ask_size": 2.0, "iv": 1.4774, "open_interest": 9.0, "volume": 0.0, "delta": 0.7344, "gamma": 0.0143, "vega": 0.0474, "theta": -0.0235, "rho": 0.028, "theo": 9.4769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-08-28T14:40:23", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "NAMS270219P00020000", "bid": 6.3, "bid_size": 20.0, "ask": 8.7, "ask_size": 7.0, "iv": 1.694, "open_interest": 8.0, "volume": 0.0, "delta": -0.2624, "gamma": 0.0145, "vega": 0.0475, "theta": -0.0239, "rho": -0.0442, "theo": 6.8037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-09-16T11:28:26", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "NAMS270219C00022500", "bid": 6.5, "bid_size": 2.0, "ask": 10.2, "ask_size": 2.0, "iv": 1.4849, "open_interest": 0.0, "volume": 0.0, "delta": 0.6925, "gamma": 0.0156, "vega": 0.0509, "theta": -0.0249, "rho": 0.0282, "theo": 8.5346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "NAMS270219P00022500", "bid": 7.9, "bid_size": 21.0, "ask": 10.3, "ask_size": 7.0, "iv": 1.6748, "open_interest": 13.0, "volume": 0.0, "delta": -0.3049, "gamma": 0.0158, "vega": 0.051, "theta": -0.0252, "rho": -0.0517, "theo": 8.3246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-09-16T15:15:01", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "NAMS270219C00025000", "bid": 5.7, "bid_size": 6.0, "ask": 9.3, "ask_size": 2.0, "iv": 1.4635, "open_interest": 36.0, "volume": 0.0, "delta": 0.6516, "gamma": 0.0167, "vega": 0.0536, "theta": -0.0258, "rho": 0.0281, "theo": 7.6977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-09-03T13:33:02", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "NAMS270219P00025000", "bid": 9.5, "bid_size": 20.0, "ask": 11.9, "ask_size": 5.0, "iv": 1.641, "open_interest": 266.0, "volume": 0.0, "delta": -0.3463, "gamma": 0.017, "vega": 0.0537, "theta": -0.0262, "rho": -0.0588, "theo": 9.9522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.9, "last_trade_time": "2026-09-16T15:20:07", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "NAMS270219C00030000", "bid": 4.3, "bid_size": 5.0, "ask": 8.1, "ask_size": 2.0, "iv": 1.4513, "open_interest": 4123.0, "volume": 0.0, "delta": 0.5746, "gamma": 0.0181, "vega": 0.0568, "theta": -0.0269, "rho": 0.027, "theo": 6.2913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-09-08T11:18:48", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "NAMS270219P00030000", "bid": 11.5, "bid_size": 3.0, "ask": 15.4, "ask_size": 6.0, "iv": 1.4619, "open_interest": 4162.0, "volume": 0.0, "delta": -0.425, "gamma": 0.0185, "vega": 0.0569, "theta": -0.0272, "rho": -0.0723, "theo": 13.4809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-09-08T15:05:57", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "NAMS270219C00035000", "bid": 3.1, "bid_size": 2.0, "ask": 7.0, "ask_size": 3.0, "iv": 1.4208, "open_interest": 916.0, "volume": 0.0, "delta": 0.5049, "gamma": 0.0187, "vega": 0.0579, "theta": -0.0269, "rho": 0.0253, "theo": 5.1744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-09-11T15:49:49", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "NAMS270219P00035000", "bid": 15.3, "bid_size": 2.0, "ask": 19.1, "ask_size": 6.0, "iv": 1.424, "open_interest": 246.0, "volume": 0.0, "delta": -0.4966, "gamma": 0.0194, "vega": 0.0577, "theta": -0.0272, "rho": -0.0848, "theo": 17.3058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.2, "last_trade_time": "2026-08-20T13:11:36", "percent_change": 0.0, "prev_day_close": 17.2000002861023}, {"option": "NAMS270219C00040000", "bid": 2.3, "bid_size": 2.0, "ask": 6.1, "ask_size": 3.0, "iv": 1.4082, "open_interest": 4000.0, "volume": 0.0, "delta": 0.443, "gamma": 0.0188, "vega": 0.0573, "theta": -0.0263, "rho": 0.0233, "theo": 4.2823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-09-08T11:18:48", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "NAMS270219P00040000", "bid": 19.4, "bid_size": 2.0, "ask": 23.0, "ask_size": 5.0, "iv": 1.3938, "open_interest": 102.0, "volume": 0.0, "delta": -0.5609, "gamma": 0.0196, "vega": 0.0568, "theta": -0.0266, "rho": -0.0947, "theo": 21.3628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.0, "last_trade_time": "2026-08-18T12:00:07", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "NAMS270219C00045000", "bid": 1.25, "bid_size": 3.0, "ask": 5.3, "ask_size": 2.0, "iv": 1.3539, "open_interest": 38.0, "volume": 0.0, "delta": 0.3885, "gamma": 0.0184, "vega": 0.0556, "theta": -0.0252, "rho": 0.0212, "theo": 3.5652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-08-18T15:02:14", "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "NAMS270219P00045000", "bid": 23.2, "bid_size": 3.0, "ask": 27.1, "ask_size": 4.0, "iv": 1.3227, "open_interest": 9.0, "volume": 0.0, "delta": -0.618, "gamma": 0.0195, "vega": 0.0548, "theta": -0.0255, "rho": -0.1032, "theo": 25.6023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.56, "last_trade_time": "2026-09-03T13:25:54", "percent_change": 0.0, "prev_day_close": 25.1500005722046}, {"option": "NAMS270416C00012500", "bid": 11.0, "bid_size": 3.0, "ask": 15.0, "ask_size": 2.0, "iv": 1.41, "open_interest": 0.0, "volume": 0.0, "delta": 0.8588, "gamma": 0.009, "vega": 0.037, "theta": -0.0121, "rho": 0.0315, "theo": 13.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "NAMS270416P00012500", "bid": 0.85, "bid_size": 4.0, "ask": 4.8, "ask_size": 7.0, "iv": 1.38, "open_interest": 0.0, "volume": 0.0, "delta": -0.1348, "gamma": 0.009, "vega": 0.037, "theta": -0.0125, "rho": -0.0299, "theo": 2.9448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500010728836}, {"option": "NAMS270416C00015000", "bid": 9.7, "bid_size": 5.0, "ask": 13.7, "ask_size": 2.0, "iv": 1.3794, "open_interest": 0.0, "volume": 0.0, "delta": 0.8182, "gamma": 0.0108, "vega": 0.0439, "theta": -0.0144, "rho": 0.0338, "theo": 11.7988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "NAMS270416P00015000", "bid": 2.1, "bid_size": 3.0, "ask": 6.0, "ask_size": 7.0, "iv": 1.3714, "open_interest": 0.0, "volume": 0.0, "delta": -0.1754, "gamma": 0.0108, "vega": 0.044, "theta": -0.0147, "rho": -0.0396, "theo": 4.1841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "NAMS270416C00017500", "bid": 8.7, "bid_size": 12.0, "ask": 12.5, "ask_size": 12.0, "iv": 1.3654, "open_interest": 0.0, "volume": 0.0, "delta": 0.7781, "gamma": 0.0122, "vega": 0.0497, "theta": -0.0163, "rho": 0.0351, "theo": 10.7464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "NAMS270416P00017500", "bid": 3.4, "bid_size": 11.0, "ask": 7.5, "ask_size": 17.0, "iv": 1.3686, "open_interest": 0.0, "volume": 0.0, "delta": -0.2158, "gamma": 0.0124, "vega": 0.0498, "theta": -0.0166, "rho": -0.0497, "theo": 5.5802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "NAMS270416C00020000", "bid": 8.4, "bid_size": 12.0, "ask": 11.5, "ask_size": 12.0, "iv": 1.4126, "open_interest": 3.0, "volume": 3.0, "delta": 0.7393, "gamma": 0.0134, "vega": 0.0545, "theta": -0.0178, "rho": 0.0357, "theo": 9.8246, "change": 0.06, "open": 8.3, "high": 9.76, "low": 8.3, "tick": "up", "last_trade_price": 9.76, "last_trade_time": "2026-09-18T11:26:19", "percent_change": 0.618556, "prev_day_close": 9.94999980926514}, {"option": "NAMS270416P00020000", "bid": 6.6, "bid_size": 3.0, "ask": 8.0, "ask_size": 13.0, "iv": 1.4247, "open_interest": 0.0, "volume": 1.0, "delta": -0.2551, "gamma": 0.0136, "vega": 0.0546, "theta": -0.0182, "rho": -0.0596, "theo": 7.1083, "change": -0.85, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-18T13:06:32", "percent_change": -10.828, "prev_day_close": 7.25}, {"option": "NAMS270416C00022500", "bid": 7.1, "bid_size": 12.0, "ask": 10.5, "ask_size": 12.0, "iv": 1.3492, "open_interest": 0.0, "volume": 0.0, "delta": 0.702, "gamma": 0.0144, "vega": 0.0582, "theta": -0.019, "rho": 0.036, "theo": 9.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "NAMS270416P00022500", "bid": 8.0, "bid_size": 5.0, "ask": 10.8, "ask_size": 19.0, "iv": 1.4986, "open_interest": 0.0, "volume": 1.0, "delta": -0.293, "gamma": 0.0147, "vega": 0.0584, "theta": -0.0194, "rho": -0.0695, "theo": 8.7475, "change": -0.4, "open": 9.0, "high": 9.0, "low": 9.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-09-18T12:49:37", "percent_change": -4.25532, "prev_day_close": 9.5}, {"option": "NAMS270416C00025000", "bid": 6.3, "bid_size": 15.0, "ask": 9.7, "ask_size": 12.0, "iv": 1.3347, "open_interest": 1.0, "volume": 0.0, "delta": 0.6666, "gamma": 0.0152, "vega": 0.0612, "theta": -0.02, "rho": 0.0358, "theo": 8.2945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-09-10T09:30:01", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "NAMS270416P00025000", "bid": 9.8, "bid_size": 3.0, "ask": 11.0, "ask_size": 1.0, "iv": 1.3692, "open_interest": 0.0, "volume": 0.0, "delta": -0.3291, "gamma": 0.0155, "vega": 0.0613, "theta": -0.0204, "rho": -0.079, "theo": 10.4819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "NAMS270416C00030000", "bid": 4.9, "bid_size": 5.0, "ask": 9.0, "ask_size": 6.0, "iv": 1.3574, "open_interest": 0.0, "volume": 0.0, "delta": 0.6016, "gamma": 0.0162, "vega": 0.065, "theta": -0.0212, "rho": 0.0347, "theo": 7.0845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "NAMS270416P00030000", "bid": 13.4, "bid_size": 4.0, "ask": 15.9, "ask_size": 6.0, "iv": 1.4498, "open_interest": 0.0, "volume": 0.0, "delta": -0.3961, "gamma": 0.0167, "vega": 0.0651, "theta": -0.0217, "rho": -0.0968, "theo": 14.1845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "NAMS270416C00035000", "bid": 3.5, "bid_size": 8.0, "ask": 7.5, "ask_size": 2.0, "iv": 1.2838, "open_interest": 0.0, "volume": 0.0, "delta": 0.5438, "gamma": 0.0167, "vega": 0.0669, "theta": -0.0218, "rho": 0.0332, "theo": 6.1113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "NAMS270416P00035000", "bid": 15.6, "bid_size": 2.0, "ask": 19.5, "ask_size": 6.0, "iv": 1.2881, "open_interest": 0.0, "volume": 0.0, "delta": -0.456, "gamma": 0.0174, "vega": 0.0668, "theta": -0.0223, "rho": -0.1126, "theo": 18.1309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "NAMS270521C00012500", "bid": 11.1, "bid_size": 7.0, "ask": 15.1, "ask_size": 1.0, "iv": 1.2958, "open_interest": 1.0, "volume": 0.0, "delta": 0.8646, "gamma": 0.0089, "vega": 0.0396, "theta": -0.0098, "rho": 0.0407, "theo": 13.142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.77, "last_trade_time": "2026-09-17T13:03:23", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "NAMS270521P00012500", "bid": 0.9, "bid_size": 3.0, "ask": 4.8, "ask_size": 5.0, "iv": 1.1431, "open_interest": 0.0, "volume": 0.0, "delta": -0.1338, "gamma": 0.009, "vega": 0.0398, "theta": -0.0106, "rho": -0.0339, "theo": 2.8959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "NAMS270521C00015000", "bid": 9.8, "bid_size": 7.0, "ask": 13.9, "ask_size": 2.0, "iv": 1.2791, "open_interest": 0.0, "volume": 0.0, "delta": 0.8246, "gamma": 0.0107, "vega": 0.0472, "theta": -0.0118, "rho": 0.0431, "theo": 11.9231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "NAMS270521P00015000", "bid": 2.1, "bid_size": 2.0, "ask": 6.1, "ask_size": 7.0, "iv": 1.2923, "open_interest": 0.0, "volume": 0.0, "delta": -0.1744, "gamma": 0.0109, "vega": 0.0474, "theta": -0.0125, "rho": -0.045, "theo": 4.1109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "NAMS270521C00017500", "bid": 8.8, "bid_size": 6.0, "ask": 12.9, "ask_size": 3.0, "iv": 1.2848, "open_interest": 0.0, "volume": 0.0, "delta": 0.7847, "gamma": 0.0122, "vega": 0.0535, "theta": -0.0134, "rho": 0.0443, "theo": 10.8592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "NAMS270521P00017500", "bid": 3.6, "bid_size": 2.0, "ask": 7.5, "ask_size": 6.0, "iv": 1.2989, "open_interest": 0.0, "volume": 0.0, "delta": -0.2151, "gamma": 0.0125, "vega": 0.0538, "theta": -0.0141, "rho": -0.0565, "theo": 5.4837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "NAMS270521C00020000", "bid": 7.9, "bid_size": 2.0, "ask": 12.0, "ask_size": 2.0, "iv": 1.2848, "open_interest": 0.0, "volume": 0.0, "delta": 0.7459, "gamma": 0.0134, "vega": 0.0587, "theta": -0.0148, "rho": 0.0448, "theo": 9.9258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.79999995231628}, {"option": "NAMS270521P00020000", "bid": 5.0, "bid_size": 2.0, "ask": 9.0, "ask_size": 6.0, "iv": 1.2824, "open_interest": 0.0, "volume": 0.0, "delta": -0.2549, "gamma": 0.0138, "vega": 0.059, "theta": -0.0154, "rho": -0.0679, "theo": 6.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "NAMS270521C00022500", "bid": 7.0, "bid_size": 1.0, "ask": 11.2, "ask_size": 7.0, "iv": 1.2758, "open_interest": 0.0, "volume": 0.0, "delta": 0.7086, "gamma": 0.0144, "vega": 0.0629, "theta": -0.0159, "rho": 0.0448, "theo": 9.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "NAMS270521P00022500", "bid": 6.5, "bid_size": 4.0, "ask": 10.6, "ask_size": 7.0, "iv": 1.2669, "open_interest": 0.0, "volume": 0.0, "delta": -0.2933, "gamma": 0.0149, "vega": 0.0632, "theta": -0.0164, "rho": -0.0788, "theo": 8.6094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "NAMS270521C00025000", "bid": 6.2, "bid_size": 2.0, "ask": 10.1, "ask_size": 3.0, "iv": 1.2391, "open_interest": 0.0, "volume": 0.0, "delta": 0.673, "gamma": 0.0152, "vega": 0.0662, "theta": -0.0168, "rho": 0.0443, "theo": 8.3739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "NAMS270521P00025000", "bid": 8.3, "bid_size": 1.0, "ask": 12.2, "ask_size": 2.0, "iv": 1.2614, "open_interest": 0.0, "volume": 0.0, "delta": -0.3301, "gamma": 0.0158, "vega": 0.0664, "theta": -0.0173, "rho": -0.0897, "theo": 10.3259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "NAMS270521C00030000", "bid": 4.9, "bid_size": 2.0, "ask": 8.9, "ask_size": 2.0, "iv": 1.233, "open_interest": 0.0, "volume": 0.0, "delta": 0.6073, "gamma": 0.0163, "vega": 0.0705, "theta": -0.0179, "rho": 0.0427, "theo": 7.1453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "NAMS270521P00030000", "bid": 11.8, "bid_size": 2.0, "ask": 15.8, "ask_size": 6.0, "iv": 1.2399, "open_interest": 0.0, "volume": 0.0, "delta": -0.3986, "gamma": 0.0171, "vega": 0.0706, "theta": -0.0183, "rho": -0.1096, "theo": 13.9969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "NAMS270617C00012500", "bid": 11.0, "bid_size": 2.0, "ask": 15.0, "ask_size": 1.0, "iv": 1.1695, "open_interest": 0.0, "volume": 0.0, "delta": 0.8718, "gamma": 0.0086, "vega": 0.0415, "theta": -0.009, "rho": 0.0456, "theo": 13.4467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "NAMS270617P00012500", "bid": 0.7, "bid_size": 4.0, "ask": 4.7, "ask_size": 5.0, "iv": 1.202, "open_interest": 0.0, "volume": 0.0, "delta": -0.133, "gamma": 0.0088, "vega": 0.0418, "theta": -0.0098, "rho": -0.038, "theo": 3.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87499988079071}, {"option": "NAMS270617C00015000", "bid": 9.8, "bid_size": 5.0, "ask": 14.0, "ask_size": 4.0, "iv": 1.1947, "open_interest": 0.0, "volume": 0.0, "delta": 0.8328, "gamma": 0.0104, "vega": 0.0493, "theta": -0.0107, "rho": 0.0484, "theo": 12.1888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "NAMS270617P00015000", "bid": 2.2, "bid_size": 2.0, "ask": 6.0, "ask_size": 6.0, "iv": 1.2363, "open_interest": 0.0, "volume": 0.0, "delta": -0.1729, "gamma": 0.0106, "vega": 0.0498, "theta": -0.0115, "rho": -0.0498, "theo": 4.1832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "NAMS270617C00017500", "bid": 8.8, "bid_size": 7.0, "ask": 12.9, "ask_size": 2.0, "iv": 1.1944, "open_interest": 0.0, "volume": 0.0, "delta": 0.7934, "gamma": 0.012, "vega": 0.0561, "theta": -0.0122, "rho": 0.05, "theo": 11.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "NAMS270617P00017500", "bid": 3.5, "bid_size": 3.0, "ask": 7.4, "ask_size": 5.0, "iv": 1.2257, "open_interest": 0.0, "volume": 0.0, "delta": -0.2134, "gamma": 0.0123, "vega": 0.0565, "theta": -0.0129, "rho": -0.062, "theo": 5.5017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "NAMS270617C00020000", "bid": 8.0, "bid_size": 2.0, "ask": 12.2, "ask_size": 7.0, "iv": 1.2217, "open_interest": 0.0, "volume": 0.0, "delta": 0.7544, "gamma": 0.0133, "vega": 0.0617, "theta": -0.0134, "rho": 0.0507, "theo": 10.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "NAMS270617P00020000", "bid": 5.0, "bid_size": 4.0, "ask": 9.0, "ask_size": 6.0, "iv": 1.2285, "open_interest": 0.0, "volume": 0.0, "delta": -0.2537, "gamma": 0.0138, "vega": 0.0622, "theta": -0.014, "rho": -0.074, "theo": 6.9519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "NAMS270617C00022500", "bid": 7.2, "bid_size": 2.0, "ask": 11.3, "ask_size": 3.0, "iv": 1.2138, "open_interest": 0.0, "volume": 0.0, "delta": 0.7163, "gamma": 0.0145, "vega": 0.0663, "theta": -0.0143, "rho": 0.0508, "theo": 9.2217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "NAMS270617P00022500", "bid": 6.6, "bid_size": 1.0, "ask": 10.6, "ask_size": 2.0, "iv": 1.2221, "open_interest": 0.0, "volume": 0.0, "delta": -0.2932, "gamma": 0.015, "vega": 0.0667, "theta": -0.0149, "rho": -0.0856, "theo": 8.516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "NAMS270617C00025000", "bid": 6.3, "bid_size": 6.0, "ask": 10.5, "ask_size": 1.0, "iv": 1.1938, "open_interest": 21.0, "volume": 0.0, "delta": 0.6796, "gamma": 0.0154, "vega": 0.0699, "theta": -0.015, "rho": 0.0504, "theo": 8.4452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-09-15T11:40:26", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "NAMS270617P00025000", "bid": 8.2, "bid_size": 4.0, "ask": 10.8, "ask_size": 1.0, "iv": 1.1045, "open_interest": 0.0, "volume": 0.0, "delta": -0.3314, "gamma": 0.0161, "vega": 0.0702, "theta": -0.0156, "rho": -0.0974, "theo": 10.1804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "NAMS270617C00030000", "bid": 4.9, "bid_size": 3.0, "ask": 8.9, "ask_size": 2.0, "iv": 1.1551, "open_interest": 0.0, "volume": 0.0, "delta": 0.6109, "gamma": 0.0166, "vega": 0.0747, "theta": -0.016, "rho": 0.0486, "theo": 7.1316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "NAMS270617P00030000", "bid": 11.8, "bid_size": 2.0, "ask": 15.8, "ask_size": 7.0, "iv": 1.1913, "open_interest": 0.0, "volume": 0.0, "delta": -0.4036, "gamma": 0.0176, "vega": 0.0748, "theta": -0.0165, "rho": -0.1184, "theo": 13.7598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "NAMS270617C00035000", "bid": 3.6, "bid_size": 3.0, "ask": 7.8, "ask_size": 5.0, "iv": 1.127, "open_interest": 0.0, "volume": 0.0, "delta": 0.549, "gamma": 0.0173, "vega": 0.077, "theta": -0.0164, "rho": 0.046, "theo": 6.0735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999992847443}, {"option": "NAMS270617P00035000", "bid": 15.6, "bid_size": 1.0, "ask": 19.4, "ask_size": 5.0, "iv": 1.161, "open_interest": 0.0, "volume": 0.0, "delta": -0.4694, "gamma": 0.0186, "vega": 0.0765, "theta": -0.0169, "rho": -0.1361, "theo": 17.6095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "NAMS280121C00012500", "bid": 12.5, "bid_size": 7.0, "ask": 16.1, "ask_size": 19.0, "iv": 1.1396, "open_interest": 196.0, "volume": 2.0, "delta": 0.8658, "gamma": 0.0065, "vega": 0.0531, "theta": -0.0051, "rho": 0.0561, "theo": 14.6462, "change": -0.88, "open": 13.84, "high": 13.84, "low": 13.77, "tick": "down", "last_trade_price": 13.77, "last_trade_time": "2026-09-18T10:21:35", "percent_change": -6.00683, "prev_day_close": 14.3000001907349}, {"option": "NAMS280121P00012500", "bid": 2.0, "bid_size": 5.0, "ask": 7.0, "ask_size": 11.0, "iv": 1.2436, "open_interest": 0.0, "volume": 0.0, "delta": -0.1242, "gamma": 0.0066, "vega": 0.0533, "theta": -0.0063, "rho": -0.0764, "theo": 4.2904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "NAMS280121C00015000", "bid": 11.5, "bid_size": 1.0, "ask": 15.7, "ask_size": 14.0, "iv": 1.1798, "open_interest": 50.0, "volume": 0.0, "delta": 0.8349, "gamma": 0.0077, "vega": 0.0616, "theta": -0.0061, "rho": 0.0618, "theo": 13.5808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-09-10T09:40:43", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "NAMS280121P00015000", "bid": 3.0, "bid_size": 6.0, "ask": 8.0, "ask_size": 6.0, "iv": 1.1599, "open_interest": 0.0, "volume": 0.0, "delta": -0.1553, "gamma": 0.0079, "vega": 0.062, "theta": -0.0071, "rho": -0.0957, "theo": 5.6044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "NAMS280121C00017500", "bid": 10.5, "bid_size": 2.0, "ask": 15.5, "ask_size": 7.0, "iv": 1.2098, "open_interest": 86.0, "volume": 0.0, "delta": 0.8044, "gamma": 0.0088, "vega": 0.069, "theta": -0.0069, "rho": 0.066, "theo": 12.6272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.91, "last_trade_time": "2026-09-08T10:20:40", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "NAMS280121P00017500", "bid": 4.5, "bid_size": 6.0, "ask": 9.5, "ask_size": 6.0, "iv": 1.1505, "open_interest": 0.0, "volume": 0.0, "delta": -0.1867, "gamma": 0.0091, "vega": 0.0696, "theta": -0.0078, "rho": -0.115, "theo": 7.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "NAMS280121C00020000", "bid": 9.5, "bid_size": 7.0, "ask": 14.5, "ask_size": 3.0, "iv": 1.169, "open_interest": 44.0, "volume": 0.0, "delta": 0.7745, "gamma": 0.0097, "vega": 0.0754, "theta": -0.0076, "rho": 0.0689, "theo": 11.7698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-09-16T10:35:08", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "NAMS280121P00020000", "bid": 6.0, "bid_size": 6.0, "ask": 11.0, "ask_size": 5.0, "iv": 1.1301, "open_interest": 4.0, "volume": 0.0, "delta": -0.2178, "gamma": 0.0102, "vega": 0.0761, "theta": -0.0084, "rho": -0.1334, "theo": 8.5629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.72, "last_trade_time": "2026-09-09T10:53:34", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "NAMS280121C00022500", "bid": 8.5, "bid_size": 6.0, "ask": 13.5, "ask_size": 6.0, "iv": 1.125, "open_interest": 9.0, "volume": 0.0, "delta": 0.7454, "gamma": 0.0105, "vega": 0.0809, "theta": -0.0082, "rho": 0.0711, "theo": 10.9954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-09-11T12:35:16", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "NAMS280121P00022500", "bid": 8.0, "bid_size": 5.0, "ask": 13.0, "ask_size": 6.0, "iv": 1.164, "open_interest": 247.0, "volume": 0.0, "delta": -0.2485, "gamma": 0.0112, "vega": 0.0817, "theta": -0.0089, "rho": -0.1524, "theo": 10.1786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-09-11T11:33:13", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "NAMS280121C00025000", "bid": 8.0, "bid_size": 6.0, "ask": 12.6, "ask_size": 12.0, "iv": 1.1135, "open_interest": 35.0, "volume": 0.0, "delta": 0.7173, "gamma": 0.0112, "vega": 0.0856, "theta": -0.0087, "rho": 0.0724, "theo": 10.2938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-09-17T15:50:37", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "NAMS280121P00025000", "bid": 9.5, "bid_size": 6.0, "ask": 12.5, "ask_size": 1.0, "iv": 1.0137, "open_interest": 3.0, "volume": 0.0, "delta": -0.2784, "gamma": 0.0121, "vega": 0.0864, "theta": -0.0093, "rho": -0.1699, "theo": 11.872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.97, "last_trade_time": "2026-08-11T14:05:33", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "NAMS280121C00030000", "bid": 6.6, "bid_size": 12.0, "ask": 11.4, "ask_size": 11.0, "iv": 1.0863, "open_interest": 43.0, "volume": 0.0, "delta": 0.6643, "gamma": 0.0124, "vega": 0.0927, "theta": -0.0095, "rho": 0.0736, "theo": 9.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.68, "last_trade_time": "2026-09-17T15:25:54", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "NAMS280121P00030000", "bid": 13.0, "bid_size": 5.0, "ask": 18.0, "ask_size": 5.0, "iv": 1.099, "open_interest": 781.0, "volume": 0.0, "delta": -0.3359, "gamma": 0.0136, "vega": 0.0933, "theta": -0.0098, "rho": -0.2027, "theo": 15.4549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.4, "last_trade_time": "2026-09-04T15:58:30", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "NAMS280121C00035000", "bid": 5.5, "bid_size": 7.0, "ask": 10.5, "ask_size": 2.0, "iv": 1.0746, "open_interest": 30.0, "volume": 0.0, "delta": 0.6156, "gamma": 0.0132, "vega": 0.0974, "theta": -0.01, "rho": 0.0732, "theo": 8.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-09-10T09:40:43", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "NAMS280121P00035000", "bid": 17.0, "bid_size": 6.0, "ask": 22.0, "ask_size": 5.0, "iv": 1.105, "open_interest": 1331.0, "volume": 0.0, "delta": -0.3899, "gamma": 0.0149, "vega": 0.0976, "theta": -0.0101, "rho": -0.2323, "theo": 19.2565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.1, "last_trade_time": "2026-08-24T15:48:03", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "NAMS280121C00040000", "bid": 5.0, "bid_size": 7.0, "ask": 10.0, "ask_size": 2.0, "iv": 1.0998, "open_interest": 207.0, "volume": 0.0, "delta": 0.5711, "gamma": 0.0137, "vega": 0.1003, "theta": -0.0102, "rho": 0.0717, "theo": 7.1905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-08-24T15:52:32", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "NAMS280121P00040000", "bid": 21.0, "bid_size": 6.0, "ask": 26.0, "ask_size": 5.0, "iv": 1.0954, "open_interest": 2.0, "volume": 0.0, "delta": -0.4403, "gamma": 0.0158, "vega": 0.0997, "theta": -0.0102, "rho": -0.2564, "theo": 23.2357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.5, "last_trade_time": "2026-07-22T15:54:42", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "NAMS280121C00045000", "bid": 4.0, "bid_size": 7.0, "ask": 9.0, "ask_size": 6.0, "iv": 1.0642, "open_interest": 140.0, "volume": 0.0, "delta": 0.5305, "gamma": 0.014, "vega": 0.1018, "theta": -0.0104, "rho": 0.0698, "theo": 6.4546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.78, "last_trade_time": "2026-08-20T14:36:49", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "NAMS280121P00045000", "bid": 25.1, "bid_size": 2.0, "ask": 30.0, "ask_size": 6.0, "iv": 1.0788, "open_interest": 5.0, "volume": 0.0, "delta": -0.4875, "gamma": 0.0166, "vega": 0.1, "theta": -0.0101, "rho": -0.2768, "theo": 27.3595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.6, "last_trade_time": "2026-06-25T12:15:44", "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "NAMS280121C00050000", "bid": 3.5, "bid_size": 7.0, "ask": 8.5, "ask_size": 7.0, "iv": 1.0696, "open_interest": 86.0, "volume": 0.0, "delta": 0.4936, "gamma": 0.0142, "vega": 0.1022, "theta": -0.0104, "rho": 0.0674, "theo": 5.822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.84, "last_trade_time": "2026-08-06T12:13:57", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "NAMS280121P00050000", "bid": 29.0, "bid_size": 6.0, "ask": 34.0, "ask_size": 6.0, "iv": 1.0415, "open_interest": 2.0, "volume": 0.0, "delta": -0.5315, "gamma": 0.0173, "vega": 0.0989, "theta": -0.01, "rho": -0.2911, "theo": 31.6055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.04, "last_trade_time": "2026-05-11T10:36:36", "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "NAMS280121C00055000", "bid": 2.5, "bid_size": 7.0, "ask": 7.5, "ask_size": 6.0, "iv": 1.0188, "open_interest": 84.0, "volume": 0.0, "delta": 0.4599, "gamma": 0.0142, "vega": 0.1018, "theta": -0.0103, "rho": 0.0649, "theo": 5.2738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-09-11T13:54:57", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "NAMS280121P00055000", "bid": 33.8, "bid_size": 2.0, "ask": 38.5, "ask_size": 6.0, "iv": 1.0661, "open_interest": 3.0, "volume": 0.0, "delta": -0.5728, "gamma": 0.0178, "vega": 0.0968, "theta": -0.0097, "rho": -0.304, "theo": 35.953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.8, "last_trade_time": "2026-07-22T15:57:56", "percent_change": 0.0, "prev_day_close": 36.1499996185303}, {"option": "NAMS280121C00060000", "bid": 2.0, "bid_size": 2.0, "ask": 6.9, "ask_size": 16.0, "iv": 1.0056, "open_interest": 45.0, "volume": 0.0, "delta": 0.4292, "gamma": 0.0141, "vega": 0.1007, "theta": -0.0102, "rho": 0.0622, "theo": 4.7963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.78, "last_trade_time": "2026-09-17T15:25:54", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "NAMS280121P00060000", "bid": 38.0, "bid_size": 6.0, "ask": 43.0, "ask_size": 6.0, "iv": 1.0521, "open_interest": 2.0, "volume": 0.0, "delta": -0.6114, "gamma": 0.0183, "vega": 0.0935, "theta": -0.0094, "rho": -0.311, "theo": 40.3884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.94, "last_trade_time": "2026-09-11T10:35:31", "percent_change": 0.0, "prev_day_close": 40.5}], "symbol": "NAMS", "security_type": "stock", "exchange_id": 2, "current_price": 22.49, "price_change": 0.56, "price_change_percent": 2.49, "bid": 22.4, "ask": 22.5, "bid_size": 100, "ask_size": 100, "open": 21.62, "high": 22.5, "low": 21.29, "close": 22.49, "prev_day_close": 22.49, "volume": 2076380, "iv30": 51.684, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "NAMS"}